KissMeData/331920/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,205300,120669530,3815,3815,3815,3815,553
20241025,205200,120669530,3815,3815,3815,3815,0
20241025,205100,120669530,3815,3815,3815,3815,0
20241025,205000,120669530,3815,3815,3815,3815,0
20241025,204900,120669530,3815,3815,3815,3815,0
20241025,204800,120669530,3815,3815,3815,3815,0
20241025,204700,120669530,3815,3815,3815,3815,0
20241025,204600,120669530,3815,3815,3815,3815,0
20241025,204500,120669530,3815,3815,3815,3815,0
20241025,204400,120669530,3815,3815,3815,3815,0
20241025,204300,120669530,3815,3815,3815,3815,0
20241025,204200,120669530,3815,3815,3815,3815,0
20241025,204100,120669530,3815,3815,3815,3815,0
20241025,204000,120669530,3815,3815,3815,3815,0
20241025,203900,120669530,3815,3815,3815,3815,0
20241025,203800,120669530,3815,3815,3815,3815,0
20241025,203700,120669530,3815,3815,3815,3815,0
20241025,203600,120669530,3815,3815,3815,3815,0
20241025,203500,120669530,3815,3815,3815,3815,0
20241025,203400,120669530,3815,3815,3815,3815,0
20241025,203300,120669530,3815,3815,3815,3815,0
20241025,203200,120669530,3815,3815,3815,3815,0
20241025,203100,120669530,3815,3815,3815,3815,0
20241025,203000,120669530,3815,3815,3815,3815,0
20241025,202900,120669530,3815,3815,3815,3815,0
20241025,202800,120669530,3815,3815,3815,3815,0
20241025,202700,120669530,3815,3815,3815,3815,0
20241025,202600,120669530,3815,3815,3815,3815,0
20241025,202500,120669530,3815,3815,3815,3815,0
20241025,202400,120669530,3815,3815,3815,3815,0
20241025,202300,120669530,3815,3815,3815,3815,553
20241025,202200,120669530,3815,3815,3815,3815,0
20241025,202100,120669530,3815,3815,3815,3815,0
20241025,202000,120669530,3815,3815,3815,3815,0
20241025,201900,120669530,3815,3815,3815,3815,0
20241025,201800,120669530,3815,3815,3815,3815,0
20241025,201700,120669530,3815,3815,3815,3815,0
20241025,201600,120669530,3815,3815,3815,3815,0
20241025,201500,120669530,3815,3815,3815,3815,0
20241025,201400,120669530,3815,3815,3815,3815,0
20241025,201300,120669530,3815,3815,3815,3815,0
20241025,201200,120669530,3815,3815,3815,3815,0
20241025,201100,120669530,3815,3815,3815,3815,0
20241025,201000,120669530,3815,3815,3815,3815,0
20241025,200900,120669530,3815,3815,3815,3815,0
20241025,200800,120669530,3815,3815,3815,3815,0
20241025,200700,120669530,3815,3815,3815,3815,0
20241025,200600,120669530,3815,3815,3815,3815,0
20241025,200500,120669530,3815,3815,3815,3815,0
20241025,200400,120669530,3815,3815,3815,3815,0
20241025,200300,120669530,3815,3815,3815,3815,0
20241025,200200,120669530,3815,3815,3815,3815,0
20241025,200100,120669530,3815,3815,3815,3815,0
20241025,200000,120669530,3815,3815,3815,3815,0
20241025,195900,120669530,3815,3815,3815,3815,0
20241025,195800,120669530,3815,3815,3815,3815,0
20241025,195700,120669530,3815,3815,3815,3815,0
20241025,195600,120669530,3815,3815,3815,3815,0
20241025,195500,120669530,3815,3815,3815,3815,0
20241025,195400,120669530,3815,3815,3815,3815,0
20241025,195300,120669530,3815,3815,3815,3815,553
20241025,195200,120669530,3815,3815,3815,3815,0
20241025,195100,120669530,3815,3815,3815,3815,0
20241025,195000,120669530,3815,3815,3815,3815,0
20241025,194900,120669530,3815,3815,3815,3815,0
20241025,194800,120669530,3815,3815,3815,3815,0
20241025,194700,120669530,3815,3815,3815,3815,0
20241025,194600,120669530,3815,3815,3815,3815,0
20241025,194500,120669530,3815,3815,3815,3815,0
20241025,194400,120669530,3815,3815,3815,3815,0
20241025,194300,120669530,3815,3815,3815,3815,0
20241025,194200,120669530,3815,3815,3815,3815,0
20241025,194100,120669530,3815,3815,3815,3815,0
20241025,194000,120669530,3815,3815,3815,3815,0
20241025,193900,120669530,3815,3815,3815,3815,0
20241025,193800,120669530,3815,3815,3815,3815,0
20241025,193700,120669530,3815,3815,3815,3815,0
20241025,193600,120669530,3815,3815,3815,3815,0
20241025,193500,120669530,3815,3815,3815,3815,0
20241025,193400,120669530,3815,3815,3815,3815,0
20241025,193300,120669530,3815,3815,3815,3815,0
20241025,193200,120669530,3815,3815,3815,3815,0
20241025,193100,120669530,3815,3815,3815,3815,0
20241025,193000,120669530,3815,3815,3815,3815,0
20241025,192900,120669530,3815,3815,3815,3815,0
20241025,192800,120669530,3815,3815,3815,3815,0
20241025,192700,120669530,3815,3815,3815,3815,0
20241025,192600,120669530,3815,3815,3815,3815,0
20241025,192500,120669530,3815,3815,3815,3815,0
20241025,192400,120669530,3815,3815,3815,3815,0
20241025,192300,120669530,3815,3815,3815,3815,553
20241025,192200,120669530,3815,3815,3815,3815,0
20241025,192100,120669530,3815,3815,3815,3815,0
20241025,192000,120669530,3815,3815,3815,3815,0
20241025,191900,120669530,3815,3815,3815,3815,0
20241025,191800,120669530,3815,3815,3815,3815,0
20241025,191700,120669530,3815,3815,3815,3815,0
20241025,191600,120669530,3815,3815,3815,3815,0
20241025,191500,120669530,3815,3815,3815,3815,0
20241025,191400,120669530,3815,3815,3815,3815,0
20241025,191300,120669530,3815,3815,3815,3815,0
20241025,191200,120669530,3815,3815,3815,3815,0
20241025,191100,120669530,3815,3815,3815,3815,0
20241025,191000,120669530,3815,3815,3815,3815,0
20241025,190900,120669530,3815,3815,3815,3815,0
20241025,190800,120669530,3815,3815,3815,3815,0
20241025,190700,120669530,3815,3815,3815,3815,0
20241025,190600,120669530,3815,3815,3815,3815,0
20241025,190500,120669530,3815,3815,3815,3815,0
20241025,190400,120669530,3815,3815,3815,3815,0
20241025,190300,120669530,3815,3815,3815,3815,0
20241025,190200,120669530,3815,3815,3815,3815,0
20241025,190100,120669530,3815,3815,3815,3815,0
20241025,190000,120669530,3815,3815,3815,3815,0
20241025,185900,120669530,3815,3815,3815,3815,0
20241025,185800,120669530,3815,3815,3815,3815,0
20241025,185700,120669530,3815,3815,3815,3815,0
20241025,185600,120669530,3815,3815,3815,3815,0
20241025,185500,120669530,3815,3815,3815,3815,0
20241025,185400,120669530,3815,3815,3815,3815,0
20241025,185300,120669530,3815,3815,3815,3815,553
20241025,185200,120669530,3815,3815,3815,3815,0
20241025,185100,120669530,3815,3815,3815,3815,0
20241025,185000,120669530,3815,3815,3815,3815,0
20241025,184900,120669530,3815,3815,3815,3815,0
20241025,184800,120669530,3815,3815,3815,3815,0
20241025,184700,120669530,3815,3815,3815,3815,0
20241025,184600,120669530,3815,3815,3815,3815,0
20241025,184500,120669530,3815,3815,3815,3815,0
20241025,184400,120669530,3815,3815,3815,3815,0
20241025,184300,120669530,3815,3815,3815,3815,0
20241025,184200,120669530,3815,3815,3815,3815,0
20241025,184100,120669530,3815,3815,3815,3815,0
20241025,184000,120669530,3815,3815,3815,3815,0
20241025,183900,120669530,3815,3815,3815,3815,0
20241025,183800,120669530,3815,3815,3815,3815,0
20241025,183700,120669530,3815,3815,3815,3815,0
20241025,183600,120669530,3815,3815,3815,3815,0
20241025,183500,120669530,3815,3815,3815,3815,0
20241025,183400,120669530,3815,3815,3815,3815,0
20241025,183300,120669530,3815,3815,3815,3815,0
20241025,183200,120669530,3815,3815,3815,3815,0
20241025,183100,120669530,3815,3815,3815,3815,0
20241025,183000,120669530,3815,3815,3815,3815,0
20241025,182900,120669530,3815,3815,3815,3815,0
20241025,182800,120669530,3815,3815,3815,3815,0
20241025,182700,120669530,3815,3815,3815,3815,0
20241025,182600,120669530,3815,3815,3815,3815,0
20241025,182500,120669530,3815,3815,3815,3815,0
20241025,182400,120669530,3815,3815,3815,3815,0
20241025,182300,120669530,3815,3815,3815,3815,553
20241025,182200,120669530,3815,3815,3815,3815,0
20241025,182100,120669530,3815,3815,3815,3815,0
20241025,182000,120669530,3815,3815,3815,3815,0
20241025,181900,120669530,3815,3815,3815,3815,0
20241025,181800,120669530,3815,3815,3815,3815,0
20241025,181700,120669530,3815,3815,3815,3815,0
20241025,181600,120669530,3815,3815,3815,3815,0
20241025,181500,120669530,3815,3815,3815,3815,0
20241025,181400,120669530,3815,3815,3815,3815,0
20241025,181300,120669530,3815,3815,3815,3815,0
20241025,181200,120669530,3815,3815,3815,3815,0
20241025,181100,120669530,3815,3815,3815,3815,0
20241025,181000,120669530,3815,3815,3815,3815,0
20241025,180900,120669530,3815,3815,3815,3815,0
20241025,180800,120669530,3815,3815,3815,3815,0
20241025,180700,120669530,3815,3815,3815,3815,0
20241025,180600,120669530,3815,3815,3815,3815,0
20241025,180500,120669530,3815,3815,3815,3815,0
20241025,180400,120669530,3815,3815,3815,3815,0
20241025,180300,120669530,3815,3815,3815,3815,0
20241025,180200,120669530,3815,3815,3815,3815,0
20241025,180100,120669530,3815,3815,3815,3815,0
20241025,180000,120669530,3815,3815,3815,3815,0
20241025,175900,120669530,3815,3815,3815,3815,0
20241025,175800,120669530,3815,3815,3815,3815,0
20241025,175700,120669530,3815,3815,3815,3815,0
20241025,175600,120669530,3815,3815,3815,3815,0
20241025,175500,120669530,3815,3815,3815,3815,0
20241025,175400,120669530,3815,3815,3815,3815,0
20241025,175300,120669530,3815,3815,3815,3815,553
20241025,175200,120669530,3815,3815,3815,3815,0
20241025,175100,120669530,3815,3815,3815,3815,0
20241025,175000,120669530,3815,3815,3815,3815,0
20241025,174900,120669530,3815,3815,3815,3815,0
20241025,174800,120669530,3815,3815,3815,3815,0
20241025,174700,120669530,3815,3815,3815,3815,0
20241025,174600,120669530,3815,3815,3815,3815,0
20241025,174500,120669530,3815,3815,3815,3815,0
20241025,174400,120669530,3815,3815,3815,3815,0
20241025,174300,120669530,3815,3815,3815,3815,0
20241025,174200,120669530,3815,3815,3815,3815,0
20241025,174100,120669530,3815,3815,3815,3815,0
20241025,174000,120669530,3815,3815,3815,3815,0
20241025,173900,120669530,3815,3815,3815,3815,0
20241025,173800,120669530,3815,3815,3815,3815,0
20241025,173700,120669530,3815,3815,3815,3815,0
20241025,173600,120669530,3815,3815,3815,3815,0
20241025,173500,120669530,3815,3815,3815,3815,0
20241025,173400,120669530,3815,3815,3815,3815,0
20241025,173300,120669530,3815,3815,3815,3815,0
20241025,173200,120669530,3815,3815,3815,3815,0
20241025,173100,120669530,3815,3815,3815,3815,0
20241025,173000,120669530,3815,3815,3815,3815,0
20241025,172900,120669530,3815,3815,3815,3815,0
20241025,172800,120669530,3815,3815,3815,3815,0
20241025,172700,120669530,3815,3815,3815,3815,0
20241025,172600,120669530,3815,3815,3815,3815,0
20241025,172500,120669530,3815,3815,3815,3815,0
20241025,172400,120669530,3815,3815,3815,3815,0
20241025,172300,120669530,3815,3815,3815,3815,553
20241025,172200,120669530,3815,3815,3815,3815,0
20241025,172100,120669530,3815,3815,3815,3815,0
20241025,172000,120669530,3815,3815,3815,3815,0
20241025,171900,120669530,3815,3815,3815,3815,0
20241025,171800,120669530,3815,3815,3815,3815,0
20241025,171700,120669530,3815,3815,3815,3815,0
20241025,171600,120669530,3815,3815,3815,3815,0
20241025,171500,120669530,3815,3815,3815,3815,0
20241025,171400,120669530,3815,3815,3815,3815,0
20241025,171300,120669530,3815,3815,3815,3815,0
20241025,171200,120669530,3815,3815,3815,3815,0
20241025,171100,120669530,3815,3815,3815,3815,0
20241025,171000,120669530,3815,3815,3815,3815,0
20241025,170900,120669530,3815,3815,3815,3815,0
20241025,170800,120669530,3815,3815,3815,3815,0
20241025,170700,120669530,3815,3815,3815,3815,0
20241025,170600,120669530,3815,3815,3815,3815,0
20241025,170500,120669530,3815,3815,3815,3815,0
20241025,170400,120669530,3815,3815,3815,3815,0
20241025,170300,120669530,3815,3815,3815,3815,0
20241025,170200,120669530,3815,3815,3815,3815,0
20241025,170100,120669530,3815,3815,3815,3815,0
20241025,170000,120669530,3815,3815,3815,3815,0
20241025,165900,120669530,3815,3815,3815,3815,0
20241025,165800,120669530,3815,3815,3815,3815,0
20241025,165700,120669530,3815,3815,3815,3815,0
20241025,165600,120669530,3815,3815,3815,3815,0
20241025,165500,120669530,3815,3815,3815,3815,0
20241025,165400,120669530,3815,3815,3815,3815,0
20241025,165300,120669530,3815,3815,3815,3815,553
20241025,165200,120669530,3815,3815,3815,3815,0
20241025,165100,120669530,3815,3815,3815,3815,0
20241025,165000,120669530,3815,3815,3815,3815,0
20241025,164900,120669530,3815,3815,3815,3815,0
20241025,164800,120669530,3815,3815,3815,3815,0
20241025,164700,120669530,3815,3815,3815,3815,0
20241025,164600,120669530,3815,3815,3815,3815,0
20241025,164500,120669530,3815,3815,3815,3815,0
20241025,164400,120669530,3815,3815,3815,3815,0
20241025,164300,120669530,3815,3815,3815,3815,0
20241025,164200,120669530,3815,3815,3815,3815,0
20241025,164100,120669530,3815,3815,3815,3815,0
20241025,164000,120669530,3815,3815,3815,3815,0
20241025,163900,120669530,3815,3815,3815,3815,0
20241025,163800,120669530,3815,3815,3815,3815,0
20241025,163700,120669530,3815,3815,3815,3815,0
20241025,163600,120669530,3815,3815,3815,3815,0
20241025,163500,120669530,3815,3815,3815,3815,0
20241025,163400,120669530,3815,3815,3815,3815,0
20241025,163300,120669530,3815,3815,3815,3815,0
20241025,163200,120669530,3815,3815,3815,3815,0
20241025,163100,120669530,3815,3815,3815,3815,0
20241025,163000,120669530,3815,3815,3815,3815,0
20241025,162900,120669530,3815,3815,3815,3815,0
20241025,162800,120669530,3815,3815,3815,3815,0
20241025,162700,120669530,3815,3815,3815,3815,0
20241025,162600,120669530,3815,3815,3815,3815,0
20241025,162500,120669530,3815,3815,3815,3815,0
20241025,162400,120669530,3815,3815,3815,3815,0
20241025,162300,120669530,3815,3815,3815,3815,553
20241025,162200,120669530,3815,3815,3815,3815,0
20241025,162100,120669530,3815,3815,3815,3815,0
20241025,162000,120669530,3815,3815,3815,3815,0
20241025,161900,120669530,3815,3815,3815,3815,0
20241025,161800,120669530,3815,3815,3815,3815,0
20241025,161700,120669530,3815,3815,3815,3815,0
20241025,161600,120669530,3815,3815,3815,3815,0
20241025,161500,120669530,3815,3815,3815,3815,0
20241025,161400,120669530,3815,3815,3815,3815,0
20241025,161300,120669530,3815,3815,3815,3815,0
20241025,161200,120669530,3815,3815,3815,3815,0
20241025,161100,120669530,3815,3815,3815,3815,0
20241025,161000,120669530,3815,3815,3815,3815,0
20241025,160900,120669530,3815,3815,3815,3815,0
20241025,160800,120669530,3815,3815,3815,3815,0
20241025,160700,120669530,3815,3815,3815,3815,0
20241025,160600,120669530,3815,3815,3815,3815,0
20241025,160500,120669530,3815,3815,3815,3815,0
20241025,160400,120669530,3815,3815,3815,3815,0
20241025,160300,120669530,3815,3815,3815,3815,0
20241025,160200,120669530,3815,3815,3815,3815,0
20241025,160100,120669530,3815,3815,3815,3815,0
20241025,160000,120669530,3815,3815,3815,3815,0
20241025,155900,120669530,3815,3815,3815,3815,0
20241025,155800,120669530,3815,3815,3815,3815,0
20241025,155700,120669530,3815,3815,3815,3815,0
20241025,155600,120669530,3815,3815,3815,3815,0
20241025,155500,120669530,3815,3815,3815,3815,0
20241025,155400,120669530,3815,3815,3815,3815,0
20241025,155300,120669530,3815,3815,3815,3815,553
20241025,155200,120669530,3815,3815,3815,3815,0
20241025,155100,120669530,3815,3815,3815,3815,0
20241025,155000,120669530,3815,3815,3815,3815,0
20241025,154900,120669530,3815,3815,3815,3815,0
20241025,154800,120669530,3815,3815,3815,3815,0
20241025,154700,120669530,3815,3815,3815,3815,0
20241025,154600,120669530,3815,3815,3815,3815,0
20241025,154500,120669530,3815,3815,3815,3815,0
20241025,154400,120669530,3815,3815,3815,3815,0
20241025,154300,120669530,3815,3815,3815,3815,0
20241025,154200,120669530,3815,3815,3815,3815,0
20241025,154100,120669530,3815,3815,3815,3815,0
20241025,154000,120669530,3815,3815,3815,3815,0
20241025,153900,120669530,3815,3815,3815,3815,0
20241025,153800,120669530,3815,3815,3815,3815,0
20241025,153700,120669530,3815,3815,3815,3815,0
20241025,153600,120669530,3815,3815,3815,3815,0
20241025,153500,120669530,3815,3815,3815,3815,0
20241025,153400,120669530,3815,3815,3815,3815,0
20241025,153300,120669530,3815,3815,3815,3815,0
20241025,153200,120669530,3815,3815,3815,3815,0
20241025,153100,120669530,3815,3815,3815,3815,0
20241025,153000,120669530,3815,3815,3815,3815,553
20241025,152900,118559835,3805,3805,3805,3805,0
20241025,152800,118559835,3805,3805,3805,3805,0
20241025,152700,118559835,3805,3805,3805,3805,0
20241025,152600,118559835,3805,3805,3805,3805,0
20241025,152500,118559835,3805,3805,3805,3805,0
20241025,152400,118559835,3805,3805,3805,3805,0
20241025,152300,118559835,3805,3805,3805,3805,0
20241025,152200,118559835,3805,3805,3805,3805,0
20241025,152100,118559835,3805,3805,3805,3805,0
20241025,152000,118559835,3805,3805,3805,3805,0
20241025,151900,118559835,3805,3790,3805,3790,104
20241025,151800,118165630,3815,3815,3815,3815,0
20241025,151700,118165630,3815,3815,3815,3815,0
20241025,151600,118165630,3815,3815,3815,3815,1
20241025,151500,118161815,3815,3815,3815,3815,0
20241025,151400,118161815,3815,3790,3815,3790,6
20241025,151300,118139050,3820,3820,3820,3820,0
20241025,151200,118139050,3820,3820,3820,3820,0
20241025,151100,118139050,3820,3820,3820,3820,2
20241025,151000,118131410,3820,3820,3820,3820,10
20241025,150900,118093210,3820,3805,3820,3790,347
20241025,150800,116777255,3830,3830,3830,3830,1
20241025,150700,116773425,3830,3830,3830,3830,1
20241025,150600,116769595,3790,3835,3835,3790,1501
20241025,150500,111078125,3815,3815,3815,3815,0
20241025,150400,111078125,3815,3810,3815,3810,192
20241025,150300,110346150,3810,3800,3810,3795,31
20241025,150200,110228435,3815,3815,3815,3815,0
20241025,150100,110228435,3815,3815,3815,3815,0
20241025,150000,110228435,3815,3815,3815,3815,10
20241025,145900,110190285,3815,3815,3815,3815,0
20241025,145800,110190285,3815,3815,3815,3815,11
20241025,145700,110148320,3785,3800,3815,3785,1284
20241025,145600,105279930,3800,3810,3810,3800,495
20241025,145500,103398320,3810,3810,3810,3810,0
20241025,145400,103398320,3810,3810,3810,3810,36
20241025,145300,103261160,3810,3810,3810,3810,163
20241025,145200,102640130,3810,3810,3810,3810,0
20241025,145100,102640130,3810,3810,3810,3810,1
20241025,145000,102636320,3810,3810,3810,3810,350
20241025,144900,101302820,3815,3815,3815,3815,0
20241025,144800,101302820,3815,3815,3815,3815,1
20241025,144700,101299005,3810,3815,3815,3810,130
20241025,144600,100803555,3835,3835,3835,3835,0
20241025,144500,100803555,3835,3835,3835,3835,0
20241025,144400,100803555,3835,3835,3835,3835,0
20241025,144300,100803555,3835,3835,3835,3835,0
20241025,144200,100803555,3835,3835,3835,3835,0
20241025,144100,100803555,3835,3835,3835,3835,0
20241025,144000,100803555,3835,3835,3835,3835,1
20241025,143900,100799720,3815,3815,3815,3815,200
20241025,143800,100036720,3820,3820,3820,3820,422
20241025,143700,98424680,3815,3815,3815,3815,0
20241025,143600,98424680,3815,3815,3815,3815,0
20241025,143500,98424680,3815,3815,3815,3815,0
20241025,143400,98424680,3815,3815,3815,3815,46
20241025,143300,98249190,3820,3835,3835,3820,602
20241025,143200,95940550,3820,3820,3820,3820,0
20241025,143100,95940550,3820,3820,3820,3820,0
20241025,143000,95940550,3820,3840,3840,3820,145
20241025,142900,95386450,3840,3840,3840,3840,1
20241025,142800,95382610,3820,3820,3820,3820,0
20241025,142700,95382610,3820,3820,3820,3820,300
20241025,142600,94236610,3840,3840,3840,3840,0
20241025,142500,94236610,3840,3840,3840,3840,0
20241025,142400,94236610,3840,3840,3840,3840,7
20241025,142300,94209730,3840,3840,3840,3840,1
20241025,142200,94205890,3825,3825,3825,3825,0
20241025,142100,94205890,3825,3830,3830,3825,208
20241025,142000,93410215,3855,3855,3855,3855,0
20241025,141900,93410215,3855,3855,3855,3855,0
20241025,141800,93410215,3855,3855,3855,3855,0
20241025,141700,93410215,3855,3855,3855,3855,0
20241025,141600,93410215,3855,3855,3855,3855,0
20241025,141500,93410215,3855,3855,3855,3855,0
20241025,141400,93410215,3855,3855,3855,3855,0
20241025,141300,93410215,3855,3855,3855,3855,0
20241025,141200,93410215,3855,3855,3855,3855,0
20241025,141100,93410215,3855,3855,3855,3855,0
20241025,141000,93410215,3855,3855,3855,3855,2
20241025,140900,93402505,3860,3860,3860,3860,0
20241025,140800,93402505,3860,3860,3860,3860,1
20241025,140700,93398645,3830,3830,3830,3830,69
20241025,140600,93134375,3870,3870,3870,3870,0
20241025,140500,93134375,3870,3870,3870,3870,0
20241025,140400,93134375,3870,3850,3870,3840,213
20241025,140300,92316325,3850,3850,3850,3850,0
20241025,140200,92316325,3850,3850,3850,3850,0
20241025,140100,92316325,3850,3875,3875,3850,245
20241025,140000,91373050,3875,3875,3875,3875,0
20241025,135900,91373050,3875,3875,3875,3875,0
20241025,135800,91373050,3875,3875,3875,3875,0
20241025,135700,91373050,3875,3875,3875,3875,1
20241025,135600,91369175,3850,3850,3850,3850,80
20241025,135500,91061175,3875,3875,3875,3875,1
20241025,135400,91057300,3875,3875,3875,3875,0
20241025,135300,91057300,3875,3875,3875,3875,0
20241025,135200,91057300,3875,3875,3875,3875,0
20241025,135100,91057300,3875,3875,3875,3875,0
20241025,135000,91057300,3875,3875,3875,3875,0
20241025,134900,91057300,3875,3875,3875,3875,0
20241025,134800,91057300,3875,3870,3875,3870,20
20241025,134700,90979895,3865,3865,3865,3865,0
20241025,134600,90979895,3865,3865,3865,3865,140
20241025,134500,90438795,3865,3865,3865,3865,0
20241025,134400,90438795,3865,3865,3865,3865,0
20241025,134300,90438795,3865,3865,3865,3865,0
20241025,134200,90438795,3865,3865,3865,3865,3
20241025,134100,90427200,3865,3860,3865,3860,111
20241025,134000,89998685,3860,3860,3860,3860,1
20241025,133900,89994825,3870,3870,3870,3870,1
20241025,133800,89990955,3870,3870,3870,3870,0
20241025,133700,89990955,3870,3870,3870,3870,0
20241025,133600,89990955,3870,3870,3870,3870,0
20241025,133500,89990955,3870,3870,3870,3870,0
20241025,133400,89990955,3870,3870,3870,3870,1
20241025,133300,89987085,3840,3840,3840,3840,1
20241025,133200,89983245,3875,3875,3875,3875,0
20241025,133100,89983245,3875,3875,3875,3875,0
20241025,133000,89983245,3875,3875,3875,3875,0
20241025,132900,89983245,3875,3875,3875,3875,0
20241025,132800,89983245,3875,3875,3875,3875,0
20241025,132700,89983245,3875,3840,3875,3840,1802
20241025,132600,83014500,3835,3835,3835,3835,0
20241025,132500,83014500,3835,3835,3835,3835,2
20241025,132400,83006830,3835,3835,3835,3835,0
20241025,132300,83006830,3835,3835,3835,3835,0
20241025,132200,83006830,3835,3835,3835,3835,23
20241025,132100,82918625,3840,3840,3840,3840,0
20241025,132000,82918625,3840,3840,3840,3840,0
20241025,131900,82918625,3840,3840,3840,3840,0
20241025,131800,82918625,3840,3840,3840,3840,0
20241025,131700,82918625,3840,3840,3840,3840,400
20241025,131600,81382625,3840,3840,3840,3840,58
20241025,131500,81159905,3840,3840,3840,3840,0
20241025,131400,81159905,3840,3840,3840,3840,28
20241025,131300,81052385,3850,3850,3850,3850,0
20241025,131200,81052385,3850,3850,3850,3850,0
20241025,131100,81052385,3850,3850,3850,3850,1
20241025,131000,81048535,3850,3850,3850,3850,0
20241025,130900,81048535,3850,3840,3850,3840,226
20241025,130800,80180485,3835,3835,3835,3835,0
20241025,130700,80180485,3835,3835,3835,3835,129
20241025,130600,79685770,3835,3835,3835,3835,0
20241025,130500,79685770,3835,3835,3835,3835,0
20241025,130400,79685770,3835,3835,3835,3835,0
20241025,130300,79685770,3835,3835,3835,3835,0
20241025,130200,79685770,3835,3835,3835,3835,0
20241025,130100,79685770,3835,3835,3835,3835,0
20241025,130000,79685770,3835,3835,3835,3835,0
20241025,125900,79685770,3835,3835,3835,3835,0
20241025,125800,79685770,3835,3835,3835,3835,0
20241025,125700,79685770,3835,3835,3835,3835,0
20241025,125600,79685770,3835,3835,3835,3835,1
20241025,125500,79681935,3825,3825,3825,3825,0
20241025,125400,79681935,3825,3825,3825,3825,67
20241025,125300,79425660,3835,3835,3835,3835,0
20241025,125200,79425660,3835,3835,3835,3835,0
20241025,125100,79425660,3835,3835,3835,3835,0
20241025,125000,79425660,3835,3835,3835,3835,0
20241025,124900,79425660,3835,3835,3835,3835,364
20241025,124800,78029720,3835,3835,3835,3835,0
20241025,124700,78029720,3835,3835,3835,3835,85
20241025,124600,77703745,3860,3860,3860,3860,0
20241025,124500,77703745,3860,3860,3860,3860,0
20241025,124400,77703745,3860,3860,3860,3860,0
20241025,124300,77703745,3860,3860,3860,3860,100
20241025,124200,77317745,3860,3860,3860,3860,100
20241025,124100,76931745,3860,3845,3860,3845,1838
20241025,124000,69853565,3840,3835,3840,3835,2098
20241025,123900,61805235,3835,3835,3835,3835,0
20241025,123800,61805235,3835,3835,3835,3835,0
20241025,123700,61805235,3835,3835,3835,3835,0
20241025,123600,61805235,3835,3835,3835,3835,0
20241025,123500,61805235,3835,3835,3835,3835,0
20241025,123400,61805235,3835,3835,3835,3835,0
20241025,123300,61805235,3835,3835,3835,3835,0
20241025,123200,61805235,3835,3835,3835,3835,0
20241025,123100,61805235,3835,3835,3835,3835,0
20241025,123000,61805235,3835,3820,3835,3820,2299
20241025,122900,53021415,3815,3815,3815,3815,500
20241025,122800,51113915,3815,3815,3815,3815,0
20241025,122700,51113915,3815,3815,3815,3815,0
20241025,122600,51113915,3815,3815,3815,3815,0
20241025,122500,51113915,3815,3815,3815,3815,0
20241025,122400,51113915,3815,3815,3815,3815,1000
20241025,122300,47298915,3800,3800,3800,3800,0
20241025,122200,47298915,3800,3800,3800,3800,3
20241025,122100,47287515,3810,3810,3810,3810,0
20241025,122000,47287515,3810,3810,3810,3810,0
20241025,121900,47287515,3810,3805,3810,3805,261
20241025,121800,46293110,3810,3810,3810,3810,0
20241025,121700,46293110,3810,3810,3810,3810,0
20241025,121600,46293110,3810,3810,3810,3810,0
20241025,121500,46293110,3810,3810,3810,3810,12
20241025,121400,46247390,3810,3810,3810,3810,0
20241025,121300,46247390,3810,3810,3810,3810,0
20241025,121200,46247390,3810,3810,3810,3810,1
20241025,121100,46243580,3805,3805,3805,3805,7
20241025,121000,46216945,3815,3815,3815,3815,0
20241025,120900,46216945,3815,3815,3815,3815,0
20241025,120800,46216945,3815,3815,3815,3815,0
20241025,120700,46216945,3815,3815,3815,3815,0
20241025,120600,46216945,3815,3815,3815,3815,0
20241025,120500,46216945,3815,3815,3815,3815,260
20241025,120400,45225045,3815,3805,3815,3805,64
20241025,120300,44981415,3815,3815,3815,3815,0
20241025,120200,44981415,3815,3815,3815,3815,0
20241025,120100,44981415,3815,3815,3815,3815,0
20241025,120000,44981415,3815,3815,3815,3815,1
20241025,115900,44977600,3815,3815,3815,3815,0
20241025,115800,44977600,3815,3815,3815,3815,0
20241025,115700,44977600,3815,3815,3815,3815,0
20241025,115600,44977600,3815,3815,3815,3815,0
20241025,115500,44977600,3815,3815,3815,3815,0
20241025,115400,44977600,3815,3815,3815,3815,0
20241025,115300,44977600,3815,3815,3815,3815,0
20241025,115200,44977600,3815,3815,3815,3815,0
20241025,115100,44977600,3815,3815,3815,3815,0
20241025,115000,44977600,3815,3815,3815,3815,0
20241025,114900,44977600,3815,3815,3815,3815,0
20241025,114800,44977600,3815,3815,3815,3815,0
20241025,114700,44977600,3815,3815,3815,3815,0
20241025,114600,44977600,3815,3815,3815,3815,0
20241025,114500,44977600,3815,3815,3815,3815,0
20241025,114400,44977600,3815,3815,3815,3815,0
20241025,114300,44977600,3815,3795,3815,3795,71
20241025,114200,44708135,3800,3800,3800,3800,0
20241025,114100,44708135,3800,3800,3800,3800,40
20241025,114000,44556135,3800,3810,3810,3800,1258
20241025,113900,39773655,3815,3815,3815,3815,0
20241025,113800,39773655,3815,3815,3815,3815,1
20241025,113700,39769840,3825,3825,3825,3825,0
20241025,113600,39769840,3825,3825,3825,3825,0
20241025,113500,39769840,3825,3825,3825,3825,0
20241025,113400,39769840,3825,3825,3825,3825,0
20241025,113300,39769840,3825,3825,3825,3825,0
20241025,113200,39769840,3825,3825,3825,3825,0
20241025,113100,39769840,3825,3825,3825,3825,1
20241025,113000,39766015,3815,3810,3815,3810,2
20241025,112900,39758390,3830,3830,3830,3830,0
20241025,112800,39758390,3830,3830,3830,3830,0
20241025,112700,39758390,3830,3830,3830,3830,0
20241025,112600,39758390,3830,3830,3830,3830,0
20241025,112500,39758390,3830,3830,3830,3830,0
20241025,112400,39758390,3830,3830,3830,3830,0
20241025,112300,39758390,3830,3830,3830,3830,0
20241025,112200,39758390,3830,3830,3830,3830,1
20241025,112100,39754560,3810,3810,3810,3810,0
20241025,112000,39754560,3810,3810,3810,3810,150
20241025,111900,39183060,3810,3810,3810,3810,20
20241025,111800,39106860,3810,3810,3810,3810,88
20241025,111700,38771580,3830,3830,3830,3830,0
20241025,111600,38771580,3830,3830,3830,3830,0
20241025,111500,38771580,3830,3830,3830,3830,0
20241025,111400,38771580,3830,3830,3830,3830,0
20241025,111300,38771580,3830,3830,3830,3830,0
20241025,111200,38771580,3830,3830,3830,3830,0
20241025,111100,38771580,3830,3830,3830,3830,27
20241025,111000,38668170,3830,3830,3830,3830,2
20241025,110900,38660510,3830,3830,3830,3830,0
20241025,110800,38660510,3830,3830,3830,3830,63
20241025,110700,38419220,3810,3810,3810,3810,0
20241025,110600,38419220,3810,3810,3810,3810,35
20241025,110500,38285870,3830,3830,3830,3830,0
20241025,110400,38285870,3830,3830,3830,3830,0
20241025,110300,38285870,3830,3830,3830,3830,0
20241025,110200,38285870,3830,3830,3830,3830,11
20241025,110100,38243740,3830,3830,3830,3830,1
20241025,110000,38239910,3830,3830,3830,3830,0
20241025,105900,38239910,3830,3830,3830,3830,0
20241025,105800,38239910,3830,3830,3830,3830,0
20241025,105700,38239910,3830,3810,3830,3810,101
20241025,105600,37855080,3810,3810,3810,3810,37
20241025,105500,37714110,3810,3810,3810,3810,0
20241025,105400,37714110,3810,3810,3810,3810,0
20241025,105300,37714110,3810,3810,3810,3810,0
20241025,105200,37714110,3810,3810,3810,3810,26
20241025,105100,37615050,3830,3810,3830,3810,2
20241025,105000,37607410,3810,3815,3820,3810,406
20241025,104900,36058765,3830,3830,3830,3830,25
20241025,104800,35963015,3830,3830,3830,3830,90
20241025,104700,35618315,3830,3830,3830,3830,0
20241025,104600,35618315,3830,3815,3830,3815,111
20241025,104500,35194835,3830,3830,3830,3830,0
20241025,104400,35194835,3830,3830,3830,3830,0
20241025,104300,35194835,3830,3830,3830,3830,11
20241025,104200,35152705,3820,3820,3820,3810,837
20241025,104100,31955475,3820,3820,3820,3820,0
20241025,104000,31955475,3820,3815,3820,3815,96
20241025,103900,31589230,3810,3815,3815,3810,209
20241025,103800,30792915,3815,3810,3815,3810,485
20241025,103700,28945060,3815,3820,3820,3815,1761
20241025,103600,22222425,3835,3835,3835,3835,0
20241025,103500,22222425,3835,3835,3835,3835,0
20241025,103400,22222425,3835,3835,3835,3835,0
20241025,103300,22222425,3835,3835,3835,3835,0
20241025,103200,22222425,3835,3835,3835,3835,1
20241025,103100,22218590,3815,3815,3815,3815,0
20241025,103000,22218590,3815,3815,3815,3815,0
20241025,102900,22218590,3815,3815,3815,3815,0
20241025,102800,22218590,3815,3815,3815,3815,12
20241025,102700,22172810,3815,3815,3815,3815,100
20241025,102600,21791310,3815,3815,3815,3815,100
20241025,102500,21409810,3835,3835,3835,3835,0
20241025,102400,21409810,3835,3835,3835,3835,2
20241025,102300,21402140,3825,3825,3825,3825,0
20241025,102200,21402140,3825,3825,3825,3825,0
20241025,102100,21402140,3825,3825,3825,3810,735
20241025,102000,18597540,3825,3835,3835,3825,323
20241025,101900,17360870,3835,3830,3835,3830,33
20241025,101800,17234320,3835,3835,3835,3835,10
20241025,101700,17195970,3830,3830,3830,3830,0
20241025,101600,17195970,3830,3830,3830,3830,445
20241025,101500,15491620,3835,3835,3835,3835,0
20241025,101400,15491620,3835,3835,3835,3835,50
20241025,101300,15299870,3835,3835,3835,3835,41
20241025,101200,15142635,3835,3835,3835,3835,35
20241025,101100,15008410,3860,3860,3860,3860,0
20241025,101000,15008410,3860,3860,3860,3860,0
20241025,100900,15008410,3860,3860,3860,3860,0
20241025,100800,15008410,3860,3840,3860,3835,246
20241025,100700,14064150,3860,3860,3860,3860,2
20241025,100600,14056430,3860,3840,3860,3840,22
20241025,100500,13971730,3860,3860,3860,3860,0
20241025,100400,13971730,3860,3860,3860,3860,1
20241025,100300,13967870,3865,3865,3865,3865,0
20241025,100200,13967870,3865,3865,3865,3865,0
20241025,100100,13967870,3865,3865,3865,3865,0
20241025,100000,13967870,3865,3865,3865,3865,0
20241025,095900,13967870,3865,3865,3865,3865,0
20241025,095800,13967870,3865,3865,3865,3865,0
20241025,095700,13967870,3865,3865,3865,3865,0
20241025,095600,13967870,3865,3865,3865,3865,13
20241025,095500,13917625,3865,3865,3865,3865,3
20241025,095400,13906030,3845,3850,3850,3845,11
20241025,095300,13863685,3870,3870,3870,3870,0
20241025,095200,13863685,3870,3870,3870,3870,0
20241025,095100,13863685,3870,3860,3870,3850,17
20241025,095000,13798200,3870,3870,3870,3870,2
20241025,094900,13790460,3870,3870,3870,3870,0
20241025,094800,13790460,3870,3870,3870,3870,0
20241025,094700,13790460,3870,3870,3870,3870,2
20241025,094600,13782720,3870,3870,3870,3870,20
20241025,094500,13705320,3875,3875,3875,3875,0
20241025,094400,13705320,3875,3875,3875,3875,5
20241025,094300,13685945,3865,3875,3875,3865,4
20241025,094200,13670455,3875,3870,3875,3865,160
20241025,094100,13052030,3875,3875,3875,3875,2
20241025,094000,13044280,3880,3880,3880,3880,0
20241025,093900,13044280,3880,3880,3880,3880,1
20241025,093800,13040400,3865,3865,3865,3865,1
20241025,093700,13036535,3865,3865,3865,3865,0
20241025,093600,13036535,3865,3865,3865,3865,0
20241025,093500,13036535,3865,3865,3865,3865,0
20241025,093400,13036535,3865,3865,3865,3865,1
20241025,093300,13032670,3885,3865,3885,3865,3
20241025,093200,13021055,3870,3870,3870,3870,500
20241025,093100,11086055,3890,3890,3890,3890,0
20241025,093000,11086055,3890,3890,3890,3890,0
20241025,092900,11086055,3890,3890,3890,3890,0
20241025,092800,11086055,3890,3890,3890,3890,1
20241025,092700,11082165,3865,3865,3865,3865,2
20241025,092600,11074435,3880,3880,3880,3880,140
20241025,092500,10531235,3875,3875,3875,3875,18
20241025,092400,10461485,3865,3880,3880,3865,352
20241025,092300,9100925,3880,3880,3880,3880,4
20241025,092200,9085405,3880,3880,3880,3880,0
20241025,092100,9085405,3880,3890,3890,3880,959
20241025,092000,5359005,3930,3930,3930,3930,0
20241025,091900,5359005,3930,3930,3930,3930,0
20241025,091800,5359005,3930,3930,3930,3930,0
20241025,091700,5359005,3930,3920,3930,3890,100
20241025,091600,4968495,3920,3895,3920,3895,31
20241025,091500,4847725,3895,3915,3915,3895,107
20241025,091400,4430800,3915,3915,3915,3915,1
20241025,091300,4426885,3920,3920,3920,3920,1
20241025,091200,4422965,3920,3920,3920,3920,1
20241025,091100,4419045,3900,3930,3930,3900,101
20241025,091000,4025115,3935,3935,3935,3935,12
20241025,090900,3977895,3935,3935,3935,3935,1
20241025,090800,3973960,3935,3935,3935,3935,1
20241025,090700,3970025,3935,3935,3935,3935,1
20241025,090600,3966090,3935,3935,3935,3935,2
20241025,090500,3958220,3935,3915,3935,3915,43
20241025,090400,3789745,3915,3915,3915,3915,1
20241025,090300,3785830,3915,3915,3915,3915,1
20241025,090200,3781915,3915,3915,3915,3915,1
20241025,090100,3778000,3915,3915,3915,3915,0
20241025,090000,3778000,3915,3875,3915,3875,970