KissMeData/049430/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,193000,463639900,10630,10630,10630,10630,1350
20241025,192900,463639900,10630,10630,10630,10630,0
20241025,192800,463639900,10630,10630,10630,10630,0
20241025,192700,463639900,10630,10630,10630,10630,0
20241025,192600,463639900,10630,10630,10630,10630,0
20241025,192500,463639900,10630,10630,10630,10630,0
20241025,192400,463639900,10630,10630,10630,10630,0
20241025,192300,463639900,10630,10630,10630,10630,0
20241025,192200,463639900,10630,10630,10630,10630,0
20241025,192100,463639900,10630,10630,10630,10630,0
20241025,192000,463639900,10630,10630,10630,10630,0
20241025,191900,463639900,10630,10630,10630,10630,0
20241025,191800,463639900,10630,10630,10630,10630,0
20241025,191700,463639900,10630,10630,10630,10630,0
20241025,191600,463639900,10630,10630,10630,10630,0
20241025,191500,463639900,10630,10630,10630,10630,0
20241025,191400,463639900,10630,10630,10630,10630,0
20241025,191300,463639900,10630,10630,10630,10630,0
20241025,191200,463639900,10630,10630,10630,10630,0
20241025,191100,463639900,10630,10630,10630,10630,0
20241025,191000,463639900,10630,10630,10630,10630,0
20241025,190900,463639900,10630,10630,10630,10630,0
20241025,190800,463639900,10630,10630,10630,10630,0
20241025,190700,463639900,10630,10630,10630,10630,0
20241025,190600,463639900,10630,10630,10630,10630,0
20241025,190500,463639900,10630,10630,10630,10630,0
20241025,190400,463639900,10630,10630,10630,10630,0
20241025,190300,463639900,10630,10630,10630,10630,0
20241025,190200,463639900,10630,10630,10630,10630,0
20241025,190100,463639900,10630,10630,10630,10630,0
20241025,190000,463639900,10630,10630,10630,10630,1350
20241025,185900,463639900,10630,10630,10630,10630,0
20241025,185800,463639900,10630,10630,10630,10630,0
20241025,185700,463639900,10630,10630,10630,10630,0
20241025,185600,463639900,10630,10630,10630,10630,0
20241025,185500,463639900,10630,10630,10630,10630,0
20241025,185400,463639900,10630,10630,10630,10630,0
20241025,185300,463639900,10630,10630,10630,10630,0
20241025,185200,463639900,10630,10630,10630,10630,0
20241025,185100,463639900,10630,10630,10630,10630,0
20241025,185000,463639900,10630,10630,10630,10630,0
20241025,184900,463639900,10630,10630,10630,10630,0
20241025,184800,463639900,10630,10630,10630,10630,0
20241025,184700,463639900,10630,10630,10630,10630,0
20241025,184600,463639900,10630,10630,10630,10630,0
20241025,184500,463639900,10630,10630,10630,10630,0
20241025,184400,463639900,10630,10630,10630,10630,0
20241025,184300,463639900,10630,10630,10630,10630,0
20241025,184200,463639900,10630,10630,10630,10630,0
20241025,184100,463639900,10630,10630,10630,10630,0
20241025,184000,463639900,10630,10630,10630,10630,0
20241025,183900,463639900,10630,10630,10630,10630,0
20241025,183800,463639900,10630,10630,10630,10630,0
20241025,183700,463639900,10630,10630,10630,10630,0
20241025,183600,463639900,10630,10630,10630,10630,0
20241025,183500,463639900,10630,10630,10630,10630,0
20241025,183400,463639900,10630,10630,10630,10630,0
20241025,183300,463639900,10630,10630,10630,10630,0
20241025,183200,463639900,10630,10630,10630,10630,0
20241025,183100,463639900,10630,10630,10630,10630,0
20241025,183000,463639900,10630,10630,10630,10630,1350
20241025,182900,463639900,10630,10630,10630,10630,0
20241025,182800,463639900,10630,10630,10630,10630,0
20241025,182700,463639900,10630,10630,10630,10630,0
20241025,182600,463639900,10630,10630,10630,10630,0
20241025,182500,463639900,10630,10630,10630,10630,0
20241025,182400,463639900,10630,10630,10630,10630,0
20241025,182300,463639900,10630,10630,10630,10630,0
20241025,182200,463639900,10630,10630,10630,10630,0
20241025,182100,463639900,10630,10630,10630,10630,0
20241025,182000,463639900,10630,10630,10630,10630,0
20241025,181900,463639900,10630,10630,10630,10630,0
20241025,181800,463639900,10630,10630,10630,10630,0
20241025,181700,463639900,10630,10630,10630,10630,0
20241025,181600,463639900,10630,10630,10630,10630,0
20241025,181500,463639900,10630,10630,10630,10630,0
20241025,181400,463639900,10630,10630,10630,10630,0
20241025,181300,463639900,10630,10630,10630,10630,0
20241025,181200,463639900,10630,10630,10630,10630,0
20241025,181100,463639900,10630,10630,10630,10630,0
20241025,181000,463639900,10630,10630,10630,10630,0
20241025,180900,463639900,10630,10630,10630,10630,0
20241025,180800,463639900,10630,10630,10630,10630,0
20241025,180700,463639900,10630,10630,10630,10630,0
20241025,180600,463639900,10630,10630,10630,10630,0
20241025,180500,463639900,10630,10630,10630,10630,0
20241025,180400,463639900,10630,10630,10630,10630,0
20241025,180300,463639900,10630,10630,10630,10630,0
20241025,180200,463639900,10630,10630,10630,10630,0
20241025,180100,463639900,10630,10630,10630,10630,0
20241025,180000,463639900,10630,10630,10630,10630,1350
20241025,175900,463639900,10630,10630,10630,10630,0
20241025,175800,463639900,10630,10630,10630,10630,0
20241025,175700,463639900,10630,10630,10630,10630,0
20241025,175600,463639900,10630,10630,10630,10630,0
20241025,175500,463639900,10630,10630,10630,10630,0
20241025,175400,463639900,10630,10630,10630,10630,0
20241025,175300,463639900,10630,10630,10630,10630,0
20241025,175200,463639900,10630,10630,10630,10630,0
20241025,175100,463639900,10630,10630,10630,10630,0
20241025,175000,463639900,10630,10630,10630,10630,0
20241025,174900,463639900,10630,10630,10630,10630,0
20241025,174800,463639900,10630,10630,10630,10630,0
20241025,174700,463639900,10630,10630,10630,10630,0
20241025,174600,463639900,10630,10630,10630,10630,0
20241025,174500,463639900,10630,10630,10630,10630,0
20241025,174400,463639900,10630,10630,10630,10630,0
20241025,174300,463639900,10630,10630,10630,10630,0
20241025,174200,463639900,10630,10630,10630,10630,0
20241025,174100,463639900,10630,10630,10630,10630,0
20241025,174000,463639900,10630,10630,10630,10630,0
20241025,173900,463639900,10630,10630,10630,10630,0
20241025,173800,463639900,10630,10630,10630,10630,0
20241025,173700,463639900,10630,10630,10630,10630,0
20241025,173600,463639900,10630,10630,10630,10630,0
20241025,173500,463639900,10630,10630,10630,10630,0
20241025,173400,463639900,10630,10630,10630,10630,0
20241025,173300,463639900,10630,10630,10630,10630,0
20241025,173200,463639900,10630,10630,10630,10630,0
20241025,173100,463639900,10630,10630,10630,10630,0
20241025,173000,463639900,10630,10630,10630,10630,1350
20241025,172900,463639900,10630,10630,10630,10630,0
20241025,172800,463639900,10630,10630,10630,10630,0
20241025,172700,463639900,10630,10630,10630,10630,0
20241025,172600,463639900,10630,10630,10630,10630,0
20241025,172500,463639900,10630,10630,10630,10630,0
20241025,172400,463639900,10630,10630,10630,10630,0
20241025,172300,463639900,10630,10630,10630,10630,0
20241025,172200,463639900,10630,10630,10630,10630,0
20241025,172100,463639900,10630,10630,10630,10630,0
20241025,172000,463639900,10630,10630,10630,10630,0
20241025,171900,463639900,10630,10630,10630,10630,0
20241025,171800,463639900,10630,10630,10630,10630,0
20241025,171700,463639900,10630,10630,10630,10630,0
20241025,171600,463639900,10630,10630,10630,10630,0
20241025,171500,463639900,10630,10630,10630,10630,0
20241025,171400,463639900,10630,10630,10630,10630,0
20241025,171300,463639900,10630,10630,10630,10630,0
20241025,171200,463639900,10630,10630,10630,10630,0
20241025,171100,463639900,10630,10630,10630,10630,0
20241025,171000,463639900,10630,10630,10630,10630,0
20241025,170900,463639900,10630,10630,10630,10630,0
20241025,170800,463639900,10630,10630,10630,10630,0
20241025,170700,463639900,10630,10630,10630,10630,0
20241025,170600,463639900,10630,10630,10630,10630,0
20241025,170500,463639900,10630,10630,10630,10630,0
20241025,170400,463639900,10630,10630,10630,10630,0
20241025,170300,463639900,10630,10630,10630,10630,0
20241025,170200,463639900,10630,10630,10630,10630,0
20241025,170100,463639900,10630,10630,10630,10630,0
20241025,170000,463639900,10630,10630,10630,10630,1350
20241025,165900,463639900,10630,10630,10630,10630,0
20241025,165800,463639900,10630,10630,10630,10630,0
20241025,165700,463639900,10630,10630,10630,10630,0
20241025,165600,463639900,10630,10630,10630,10630,0
20241025,165500,463639900,10630,10630,10630,10630,0
20241025,165400,463639900,10630,10630,10630,10630,0
20241025,165300,463639900,10630,10630,10630,10630,0
20241025,165200,463639900,10630,10630,10630,10630,0
20241025,165100,463639900,10630,10630,10630,10630,0
20241025,165000,463639900,10630,10630,10630,10630,0
20241025,164900,463639900,10630,10630,10630,10630,0
20241025,164800,463639900,10630,10630,10630,10630,0
20241025,164700,463639900,10630,10630,10630,10630,0
20241025,164600,463639900,10630,10630,10630,10630,0
20241025,164500,463639900,10630,10630,10630,10630,0
20241025,164400,463639900,10630,10630,10630,10630,0
20241025,164300,463639900,10630,10630,10630,10630,0
20241025,164200,463639900,10630,10630,10630,10630,0
20241025,164100,463639900,10630,10630,10630,10630,0
20241025,164000,463639900,10630,10630,10630,10630,0
20241025,163900,463639900,10630,10630,10630,10630,0
20241025,163800,463639900,10630,10630,10630,10630,0
20241025,163700,463639900,10630,10630,10630,10630,0
20241025,163600,463639900,10630,10630,10630,10630,0
20241025,163500,463639900,10630,10630,10630,10630,0
20241025,163400,463639900,10630,10630,10630,10630,0
20241025,163300,463639900,10630,10630,10630,10630,0
20241025,163200,463639900,10630,10630,10630,10630,0
20241025,163100,463639900,10630,10630,10630,10630,0
20241025,163000,463639900,10630,10630,10630,10630,1350
20241025,162900,463639900,10630,10630,10630,10630,0
20241025,162800,463639900,10630,10630,10630,10630,0
20241025,162700,463639900,10630,10630,10630,10630,0
20241025,162600,463639900,10630,10630,10630,10630,0
20241025,162500,463639900,10630,10630,10630,10630,0
20241025,162400,463639900,10630,10630,10630,10630,0
20241025,162300,463639900,10630,10630,10630,10630,0
20241025,162200,463639900,10630,10630,10630,10630,0
20241025,162100,463639900,10630,10630,10630,10630,0
20241025,162000,463639900,10630,10630,10630,10630,0
20241025,161900,463639900,10630,10630,10630,10630,0
20241025,161800,463639900,10630,10630,10630,10630,0
20241025,161700,463639900,10630,10630,10630,10630,0
20241025,161600,463639900,10630,10630,10630,10630,0
20241025,161500,463639900,10630,10630,10630,10630,0
20241025,161400,463639900,10630,10630,10630,10630,0
20241025,161300,463639900,10630,10630,10630,10630,0
20241025,161200,463639900,10630,10630,10630,10630,0
20241025,161100,463639900,10630,10630,10630,10630,0
20241025,161000,463639900,10630,10630,10630,10630,0
20241025,160900,463639900,10630,10630,10630,10630,0
20241025,160800,463639900,10630,10630,10630,10630,0
20241025,160700,463639900,10630,10630,10630,10630,0
20241025,160600,463639900,10630,10630,10630,10630,0
20241025,160500,463639900,10630,10630,10630,10630,0
20241025,160400,463639900,10630,10630,10630,10630,0
20241025,160300,463639900,10630,10630,10630,10630,0
20241025,160200,463639900,10630,10630,10630,10630,0
20241025,160100,463639900,10630,10630,10630,10630,0
20241025,160000,463639900,10630,10630,10630,10630,1350
20241025,155900,463639900,10630,10630,10630,10630,0
20241025,155800,463639900,10630,10630,10630,10630,0
20241025,155700,463639900,10630,10630,10630,10630,0
20241025,155600,463639900,10630,10630,10630,10630,0
20241025,155500,463639900,10630,10630,10630,10630,0
20241025,155400,463639900,10630,10630,10630,10630,0
20241025,155300,463639900,10630,10630,10630,10630,0
20241025,155200,463639900,10630,10630,10630,10630,0
20241025,155100,463639900,10630,10630,10630,10630,0
20241025,155000,463639900,10630,10630,10630,10630,0
20241025,154900,463639900,10630,10630,10630,10630,0
20241025,154800,463639900,10630,10630,10630,10630,0
20241025,154700,463639900,10630,10630,10630,10630,0
20241025,154600,463639900,10630,10630,10630,10630,0
20241025,154500,463639900,10630,10630,10630,10630,0
20241025,154400,463639900,10630,10630,10630,10630,0
20241025,154300,463639900,10630,10630,10630,10630,0
20241025,154200,463639900,10630,10630,10630,10630,0
20241025,154100,463639900,10630,10630,10630,10630,0
20241025,154000,463639900,10630,10630,10630,10630,0
20241025,153900,463639900,10630,10630,10630,10630,0
20241025,153800,463639900,10630,10630,10630,10630,0
20241025,153700,463639900,10630,10630,10630,10630,0
20241025,153600,463639900,10630,10630,10630,10630,0
20241025,153500,463639900,10630,10630,10630,10630,0
20241025,153400,463639900,10630,10630,10630,10630,0
20241025,153300,463639900,10630,10630,10630,10630,0
20241025,153200,463639900,10630,10630,10630,10630,0
20241025,153100,463639900,10630,10630,10630,10630,0
20241025,153000,463639900,10630,10630,10630,10630,2700
20241025,152900,449289400,10670,10670,10670,10670,0
20241025,152800,449289400,10670,10670,10670,10670,0
20241025,152700,449289400,10670,10670,10670,10670,0
20241025,152600,449289400,10670,10670,10670,10670,0
20241025,152500,449289400,10670,10670,10670,10670,0
20241025,152400,449289400,10670,10670,10670,10670,0
20241025,152300,449289400,10670,10670,10670,10670,0
20241025,152200,449289400,10670,10670,10670,10670,0
20241025,152100,449289400,10670,10670,10670,10670,0
20241025,152000,449289400,10670,10670,10670,10670,0
20241025,151900,449289400,10670,10680,10680,10670,1092
20241025,151800,437631840,10670,10670,10670,10670,500
20241025,151700,432296840,10690,10690,10690,10690,338
20241025,151600,428683620,10680,10680,10680,10670,2425
20241025,151500,402798080,10690,10700,10700,10690,662
20241025,151400,395721260,10700,10700,10700,10700,281
20241025,151300,392714560,10730,10730,10730,10730,92
20241025,151200,391727400,10730,10740,10740,10730,383
20241025,151100,387617720,10740,10740,10740,10740,0
20241025,151000,387617720,10740,10740,10740,10740,0
20241025,150900,387617720,10740,10740,10740,10740,181
20241025,150800,385673780,10740,10740,10740,10740,0
20241025,150700,385673780,10740,10740,10740,10740,0
20241025,150600,385673780,10740,10740,10740,10740,0
20241025,150500,385673780,10740,10740,10740,10740,0
20241025,150400,385673780,10740,10740,10740,10740,0
20241025,150300,385673780,10740,10740,10740,10740,0
20241025,150200,385673780,10740,10740,10740,10740,0
20241025,150100,385673780,10740,10740,10740,10740,4
20241025,150000,385630820,10700,10700,10700,10700,3
20241025,145900,385598720,10740,10710,10740,10700,1161
20241025,145800,373163670,10730,10730,10730,10730,0
20241025,145700,373163670,10730,10730,10730,10730,0
20241025,145600,373163670,10730,10730,10730,10730,0
20241025,145500,373163670,10730,10730,10730,10730,0
20241025,145400,373163670,10730,10730,10730,10730,10
20241025,145300,373056370,10730,10730,10730,10730,136
20241025,145200,371597090,10730,10730,10730,10730,0
20241025,145100,371597090,10730,10730,10730,10730,0
20241025,145000,371597090,10730,10730,10730,10730,307
20241025,144900,368302980,10730,10700,10730,10690,717
20241025,144800,360634270,10700,10700,10700,10700,0
20241025,144700,360634270,10700,10710,10710,10700,686
20241025,144600,353293290,10730,10730,10730,10730,31
20241025,144500,352960660,10730,10730,10730,10730,0
20241025,144400,352960660,10730,10730,10730,10730,0
20241025,144300,352960660,10730,10710,10730,10710,56
20241025,144200,352360780,10730,10710,10730,10710,30
20241025,144100,352039420,10730,10730,10730,10730,1
20241025,144000,352028690,10730,10680,10730,10680,47
20241025,143900,351526530,10730,10670,10730,10670,18
20241025,143800,351334410,10720,10720,10720,10720,0
20241025,143700,351334410,10720,10720,10720,10720,0
20241025,143600,351334410,10720,10720,10720,10720,0
20241025,143500,351334410,10720,10720,10720,10720,0
20241025,143400,351334410,10720,10720,10720,10720,0
20241025,143300,351334410,10720,10720,10720,10720,0
20241025,143200,351334410,10720,10720,10720,10720,0
20241025,143100,351334410,10720,10720,10720,10720,1
20241025,143000,351323690,10720,10720,10720,10720,10
20241025,142900,351216490,10760,10760,10760,10760,0
20241025,142800,351216490,10760,10760,10760,10760,0
20241025,142700,351216490,10760,10760,10760,10760,0
20241025,142600,351216490,10760,10760,10760,10760,0
20241025,142500,351216490,10760,10760,10760,10760,0
20241025,142400,351216490,10760,10760,10760,10760,0
20241025,142300,351216490,10760,10760,10760,10760,0
20241025,142200,351216490,10760,10760,10760,10760,0
20241025,142100,351216490,10760,10760,10760,10760,0
20241025,142000,351216490,10760,10760,10760,10760,0
20241025,141900,351216490,10760,10760,10760,10760,0
20241025,141800,351216490,10760,10760,10760,10760,0
20241025,141700,351216490,10760,10760,10760,10760,0
20241025,141600,351216490,10760,10760,10760,10760,0
20241025,141500,351216490,10760,10760,10760,10760,0
20241025,141400,351216490,10760,10760,10760,10760,0
20241025,141300,351216490,10760,10760,10760,10760,3
20241025,141200,351184210,10750,10750,10750,10750,0
20241025,141100,351184210,10750,10730,10750,10730,59
20241025,141000,350550490,10740,10740,10740,10740,0
20241025,140900,350550490,10740,10700,10740,10700,153
20241025,140800,348912900,10640,10680,10680,10640,6894
20241025,140700,275547030,10710,10710,10710,10710,0
20241025,140600,275547030,10710,10710,10710,10710,0
20241025,140500,275547030,10710,10710,10710,10710,0
20241025,140400,275547030,10710,10710,10710,10710,0
20241025,140300,275547030,10710,10710,10710,10710,0
20241025,140200,275547030,10710,10710,10710,10710,0
20241025,140100,275547030,10710,10710,10710,10710,3
20241025,140000,275514900,10660,10660,10660,10660,0
20241025,135900,275514900,10660,10670,10670,10660,1500
20241025,135800,259524870,10660,10730,10730,10660,106
20241025,135700,258394460,10670,10670,10670,10670,663
20241025,135600,251320250,10750,10750,10750,10750,0
20241025,135500,251320250,10750,10750,10750,10750,0
20241025,135400,251320250,10750,10750,10750,10750,0
20241025,135300,251320250,10750,10700,10750,10700,477
20241025,135200,246193350,10700,10700,10700,10700,6
20241025,135100,246129150,10670,10630,10670,10590,1024
20241025,135000,235263850,10630,10690,10690,10630,2290
20241025,134900,210856250,10690,10760,10760,10690,3026
20241025,134800,178421000,10770,10790,10790,10770,441
20241025,134700,173669640,10800,10800,10800,10800,10
20241025,134600,173561640,10800,10800,10800,10800,0
20241025,134500,173561640,10800,10800,10800,10800,0
20241025,134400,173561640,10800,10800,10800,10800,0
20241025,134300,173561640,10800,10800,10800,10800,0
20241025,134200,173561640,10800,10800,10800,10800,3
20241025,134100,173529240,10790,10790,10790,10790,0
20241025,134000,173529240,10790,10790,10790,10790,49
20241025,133900,173000530,10780,10780,10780,10780,31
20241025,133800,172666350,10790,10790,10790,10790,60
20241025,133700,172018950,10790,10790,10790,10790,1
20241025,133600,172008160,10790,10790,10790,10790,106
20241025,133500,170864420,10800,10800,10800,10800,0
20241025,133400,170864420,10800,10800,10800,10800,0
20241025,133300,170864420,10800,10800,10800,10800,30
20241025,133200,170540420,10800,10800,10800,10800,0
20241025,133100,170540420,10800,10800,10800,10800,0
20241025,133000,170540420,10800,10800,10800,10800,0
20241025,132900,170540420,10800,10820,10820,10800,579
20241025,132800,164283620,10830,10830,10830,10830,0
20241025,132700,164283620,10830,10830,10830,10830,0
20241025,132600,164283620,10830,10830,10830,10830,0
20241025,132500,164283620,10830,10830,10830,10830,0
20241025,132400,164283620,10830,10830,10830,10830,0
20241025,132300,164283620,10830,10830,10830,10830,0
20241025,132200,164283620,10830,10830,10830,10830,0
20241025,132100,164283620,10830,10830,10830,10830,0
20241025,132000,164283620,10830,10830,10830,10830,0
20241025,131900,164283620,10830,10830,10830,10830,0
20241025,131800,164283620,10830,10830,10830,10830,0
20241025,131700,164283620,10830,10830,10830,10830,0
20241025,131600,164283620,10830,10830,10830,10830,0
20241025,131500,164283620,10830,10830,10830,10830,0
20241025,131400,164283620,10830,10830,10830,10830,0
20241025,131300,164283620,10830,10830,10830,10830,0
20241025,131200,164283620,10830,10830,10830,10830,0
20241025,131100,164283620,10830,10830,10830,10830,0
20241025,131000,164283620,10830,10830,10830,10830,0
20241025,130900,164283620,10830,10830,10830,10830,0
20241025,130800,164283620,10830,10830,10830,10830,0
20241025,130700,164283620,10830,10840,10840,10830,15
20241025,130600,164121120,10840,10840,10840,10840,0
20241025,130500,164121120,10840,10840,10840,10840,0
20241025,130400,164121120,10840,10840,10840,10840,0
20241025,130300,164121120,10840,10840,10840,10840,0
20241025,130200,164121120,10840,10840,10840,10840,50
20241025,130100,163579120,10850,10850,10850,10850,0
20241025,130000,163579120,10850,10850,10850,10850,0
20241025,125900,163579120,10850,10850,10850,10850,0
20241025,125800,163579120,10850,10850,10850,10850,0
20241025,125700,163579120,10850,10850,10850,10850,1
20241025,125600,163568270,10860,10860,10860,10860,0
20241025,125500,163568270,10860,10860,10860,10860,0
20241025,125400,163568270,10860,10860,10860,10860,0
20241025,125300,163568270,10860,10860,10860,10860,0
20241025,125200,163568270,10860,10860,10860,10860,0
20241025,125100,163568270,10860,10860,10860,10860,0
20241025,125000,163568270,10860,10860,10860,10860,0
20241025,124900,163568270,10860,10860,10860,10860,0
20241025,124800,163568270,10860,10860,10860,10860,0
20241025,124700,163568270,10860,10860,10860,10860,0
20241025,124600,163568270,10860,10860,10860,10860,0
20241025,124500,163568270,10860,10860,10860,10860,0
20241025,124400,163568270,10860,10860,10860,10860,0
20241025,124300,163568270,10860,10860,10860,10860,0
20241025,124200,163568270,10860,10860,10860,10860,0
20241025,124100,163568270,10860,10860,10860,10860,137
20241025,124000,162080450,10870,10870,10870,10870,0
20241025,123900,162080450,10870,10870,10870,10870,0
20241025,123800,162080450,10870,10870,10870,10870,0
20241025,123700,162080450,10870,10870,10870,10870,0
20241025,123600,162080450,10870,10870,10870,10870,0
20241025,123500,162080450,10870,10870,10870,10870,4
20241025,123400,162036970,10850,10850,10850,10850,0
20241025,123300,162036970,10850,10830,10850,10830,216
20241025,123200,159694050,10830,10830,10830,10830,0
20241025,123100,159694050,10830,10830,10830,10830,0
20241025,123000,159694050,10830,10830,10830,10830,0
20241025,122900,159694050,10830,10820,10830,10820,6
20241025,122800,159629120,10820,10820,10820,10820,50
20241025,122700,159088120,10820,10820,10820,10820,0
20241025,122600,159088120,10820,10820,10820,10820,0
20241025,122500,159088120,10820,10820,10820,10820,0
20241025,122400,159088120,10820,10820,10820,10820,0
20241025,122300,159088120,10820,10820,10820,10820,6
20241025,122200,159023200,10780,10800,10800,10780,100
20241025,122100,157945170,10790,10790,10830,10790,38
20241025,122000,157534870,10840,10840,10840,10840,6
20241025,121900,157469830,10790,10790,10790,10790,150
20241025,121800,155851330,10840,10840,10840,10840,0
20241025,121700,155851330,10840,10840,10840,10840,0
20241025,121600,155851330,10840,10840,10840,10840,1
20241025,121500,155840490,10790,10800,10800,10790,291
20241025,121400,152699590,10830,10830,10830,10830,0
20241025,121300,152699590,10830,10810,10830,10810,301
20241025,121200,149439780,10830,10830,10830,10830,0
20241025,121100,149439780,10830,10830,10830,10830,0
20241025,121000,149439780,10830,10830,10830,10830,0
20241025,120900,149439780,10830,10830,10830,10830,0
20241025,120800,149439780,10830,10830,10830,10830,0
20241025,120700,149439780,10830,10830,10830,10830,0
20241025,120600,149439780,10830,10830,10830,10830,0
20241025,120500,149439780,10830,10830,10830,10830,0
20241025,120400,149439780,10830,10830,10830,10830,4
20241025,120300,149396460,10780,10780,10780,10780,0
20241025,120200,149396460,10780,10800,10800,10780,125
20241025,120100,148048440,10830,10830,10830,10830,0
20241025,120000,148048440,10830,10830,10830,10830,1
20241025,115900,148037610,10830,10830,10830,10830,0
20241025,115800,148037610,10830,10830,10830,10830,0
20241025,115700,148037610,10830,10830,10830,10830,0
20241025,115600,148037610,10830,10830,10830,10830,0
20241025,115500,148037610,10830,10830,10830,10830,0
20241025,115400,148037610,10830,10830,10830,10830,0
20241025,115300,148037610,10830,10830,10830,10830,0
20241025,115200,148037610,10830,10830,10830,10830,0
20241025,115100,148037610,10830,10830,10830,10830,0
20241025,115000,148037610,10830,10820,10830,10820,66
20241025,114900,147323330,10830,10830,10830,10830,0
20241025,114800,147323330,10830,10830,10830,10830,0
20241025,114700,147323330,10830,10830,10830,10830,0
20241025,114600,147323330,10830,10830,10830,10830,0
20241025,114500,147323330,10830,10830,10830,10830,0
20241025,114400,147323330,10830,10830,10830,10830,5
20241025,114300,147269180,10780,10780,10780,10780,0
20241025,114200,147269180,10780,10780,10780,10780,5
20241025,114100,147215280,10830,10830,10830,10830,51
20241025,114000,146662950,10830,10830,10830,10830,0
20241025,113900,146662950,10830,10830,10830,10830,0
20241025,113800,146662950,10830,10770,10830,10770,26
20241025,113700,146382810,10830,10830,10830,10830,0
20241025,113600,146382810,10830,10830,10830,10830,0
20241025,113500,146382810,10830,10830,10830,10830,2
20241025,113400,146361150,10820,10820,10820,10820,0
20241025,113300,146361150,10820,10820,10820,10820,0
20241025,113200,146361150,10820,10820,10820,10820,0
20241025,113100,146361150,10820,10820,10820,10820,0
20241025,113000,146361150,10820,10820,10820,10820,5
20241025,112900,146307050,10770,10770,10770,10770,0
20241025,112800,146307050,10770,10800,10800,10770,222
20241025,112700,143914730,10800,10800,10800,10800,1
20241025,112600,143903930,10810,10810,10810,10810,0
20241025,112500,143903930,10810,10810,10810,10810,205
20241025,112400,141687880,10810,10810,10810,10810,0
20241025,112300,141687880,10810,10810,10810,10810,0
20241025,112200,141687880,10810,10810,10810,10810,1
20241025,112100,141677070,10840,10840,10840,10840,0
20241025,112000,141677070,10840,10840,10840,10840,0
20241025,111900,141677070,10840,10840,10840,10840,0
20241025,111800,141677070,10840,10840,10840,10840,1
20241025,111700,141666230,10840,10840,10840,10840,0
20241025,111600,141666230,10840,10840,10840,10840,0
20241025,111500,141666230,10840,10840,10840,10840,1
20241025,111400,141655390,10840,10840,10840,10840,0
20241025,111300,141655390,10840,10840,10840,10840,0
20241025,111200,141655390,10840,10840,10840,10840,0
20241025,111100,141655390,10840,10840,10840,10840,0
20241025,111000,141655390,10840,10840,10840,10840,1
20241025,110900,141644550,10840,10840,10840,10840,0
20241025,110800,141644550,10840,10840,10840,10840,0
20241025,110700,141644550,10840,10840,10840,10840,0
20241025,110600,141644550,10840,10840,10840,10840,0
20241025,110500,141644550,10840,10840,10840,10840,0
20241025,110400,141644550,10840,10840,10840,10840,0
20241025,110300,141644550,10840,10840,10840,10840,0
20241025,110200,141644550,10840,10840,10840,10840,0
20241025,110100,141644550,10840,10840,10840,10840,300
20241025,110000,138392550,10840,10840,10840,10840,1
20241025,105900,138381710,10840,10840,10840,10840,0
20241025,105800,138381710,10840,10840,10840,10840,6
20241025,105700,138316670,10800,10800,10800,10800,0
20241025,105600,138316670,10800,10800,10800,10800,0
20241025,105500,138316670,10800,10800,10800,10800,0
20241025,105400,138316670,10800,10800,10800,10800,0
20241025,105300,138316670,10800,10830,10830,10800,545
20241025,105200,132429520,10840,10840,10840,10840,0
20241025,105100,132429520,10840,10840,10840,10840,0
20241025,105000,132429520,10840,10840,10840,10840,0
20241025,104900,132429520,10840,10840,10840,10840,3
20241025,104800,132397000,10850,10850,10850,10850,0
20241025,104700,132397000,10850,10850,10850,10850,0
20241025,104600,132397000,10850,10850,10850,10850,1
20241025,104500,132386150,10850,10850,10850,10850,0
20241025,104400,132386150,10850,10850,10850,10850,0
20241025,104300,132386150,10850,10850,10850,10850,0
20241025,104200,132386150,10850,10850,10850,10850,20
20241025,104100,132169150,10850,10850,10850,10850,0
20241025,104000,132169150,10850,10850,10850,10850,0
20241025,103900,132169150,10850,10850,10850,10850,1
20241025,103800,132158300,10850,10850,10850,10850,0
20241025,103700,132158300,10850,10850,10850,10850,0
20241025,103600,132158300,10850,10850,10850,10850,0
20241025,103500,132158300,10850,10840,10850,10830,134
20241025,103400,130705750,10850,10850,10850,10850,0
20241025,103300,130705750,10850,10850,10850,10850,0
20241025,103200,130705750,10850,10850,10850,10850,0
20241025,103100,130705750,10850,10850,10850,10850,10
20241025,103000,130597250,10850,10880,10880,10850,250
20241025,102900,127882820,10890,10890,10890,10890,0
20241025,102800,127882820,10890,10890,10890,10890,0
20241025,102700,127882820,10890,10890,10890,10890,7
20241025,102600,127806590,10900,10900,10900,10900,0
20241025,102500,127806590,10900,10900,10900,10900,60
20241025,102400,127152590,10910,10910,10910,10910,0
20241025,102300,127152590,10910,10920,10920,10910,125
20241025,102200,125788290,10930,10930,10930,10930,0
20241025,102100,125788290,10930,10930,10930,10930,0
20241025,102000,125788290,10930,10930,10930,10930,0
20241025,101900,125788290,10930,10930,10930,10930,0
20241025,101800,125788290,10930,10930,10930,10930,0
20241025,101700,125788290,10930,10930,10930,10930,20
20241025,101600,125569690,10940,10940,10940,10940,10
20241025,101500,125460290,10960,10960,10960,10960,0
20241025,101400,125460290,10960,10960,10960,10960,0
20241025,101300,125460290,10960,10960,10960,10960,0
20241025,101200,125460290,10960,10960,10960,10960,0
20241025,101100,125460290,10960,10960,10960,10960,0
20241025,101000,125460290,10960,10960,10960,10960,0
20241025,100900,125460290,10960,10950,10960,10950,151
20241025,100800,123806830,10950,10950,10950,10950,6
20241025,100700,123741130,10960,10960,10960,10960,0
20241025,100600,123741130,10960,10960,10960,10960,0
20241025,100500,123741130,10960,10960,10960,10960,0
20241025,100400,123741130,10960,10960,10960,10960,0
20241025,100300,123741130,10960,10960,10960,10960,1
20241025,100200,123730170,10950,10950,10950,10950,213
20241025,100100,121397820,10960,10950,10960,10950,22
20241025,100000,121156910,10950,10950,10950,10950,493
20241025,095900,115758560,10940,10950,10950,10940,88
20241025,095800,114795650,10960,10960,10960,10960,6
20241025,095700,114729890,10970,10970,10970,10970,2
20241025,095600,114707950,10970,10950,10970,10950,3
20241025,095500,114675080,10950,10950,10950,10950,0
20241025,095400,114675080,10950,10950,10950,10950,240
20241025,095300,112047080,10950,10950,10950,10950,0
20241025,095200,112047080,10950,10950,10950,10950,0
20241025,095100,112047080,10950,10950,10950,10950,5
20241025,095000,111992330,10950,10950,10950,10950,0
20241025,094900,111992330,10950,10950,10950,10950,3
20241025,094800,111959480,10910,10910,10910,10910,0
20241025,094700,111959480,10910,10910,10910,10910,1
20241025,094600,111948570,10950,10970,10970,10950,274
20241025,094500,108947790,10970,10950,10970,10950,856
20241025,094400,99574470,10970,10970,10970,10970,6
20241025,094300,99508650,10970,10970,10970,10970,11
20241025,094200,99387980,10960,10950,10970,10950,6733
20241025,094100,25661510,10920,10930,10930,10920,181
20241025,094000,23683990,10950,10950,10950,10950,0
20241025,093900,23683990,10950,10950,10950,10950,73
20241025,093800,22884640,10960,10960,10960,10960,0
20241025,093700,22884640,10960,10960,10960,10960,230
20241025,093600,20363840,10960,10950,10960,10950,270
20241025,093500,17406380,10950,10910,10950,10910,125
20241025,093400,16038490,10900,10900,10900,10900,40
20241025,093300,15602490,10900,10900,10900,10900,0
20241025,093200,15602490,10900,10900,10900,10900,0
20241025,093100,15602490,10900,10900,10900,10900,0
20241025,093000,15602490,10900,10900,10900,10890,366
20241025,092900,11613740,10900,10900,10900,10900,0
20241025,092800,11613740,10900,10900,10900,10900,0
20241025,092700,11613740,10900,10900,10900,10900,0
20241025,092600,11613740,10900,10900,10900,10900,22
20241025,092500,11373940,10910,10910,10910,10910,0
20241025,092400,11373940,10910,10910,10910,10910,0
20241025,092300,11373940,10910,10910,10910,10910,16
20241025,092200,11199380,10950,10950,10950,10950,1
20241025,092100,11188430,10920,10920,10920,10920,13
20241025,092000,11046470,10950,10950,10950,10950,0
20241025,091900,11046470,10950,10950,10950,10950,0
20241025,091800,11046470,10950,10950,10950,10950,0
20241025,091700,11046470,10950,10940,10950,10940,57
20241025,091600,10422350,10950,10950,10950,10950,0
20241025,091500,10422350,10950,10950,10950,10950,236
20241025,091400,7838150,10950,10950,10950,10950,0
20241025,091300,7838150,10950,10950,10950,10950,0
20241025,091200,7838150,10950,10950,10950,10950,0
20241025,091100,7838150,10950,10950,10950,10950,0
20241025,091000,7838150,10950,10950,10950,10950,0
20241025,090900,7838150,10950,10950,10950,10950,210
20241025,090800,5538650,10970,10970,10970,10970,0
20241025,090700,5538650,10970,10970,10970,10970,0
20241025,090600,5538650,10970,10970,10970,10860,173
20241025,090500,3656160,10970,10940,10970,10940,84
20241025,090400,2736630,10950,10950,10950,10950,0
20241025,090300,2736630,10950,10930,10950,10930,11
20241025,090200,2616320,10930,10910,10930,10910,52
20241025,090100,2048850,10910,10910,10910,10910,129
20241025,090000,641460,10910,10860,10910,10860,36