KissMeData/039420/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,192400,65214575,2605,2605,2605,2605,228
20241025,192300,65214575,2605,2605,2605,2605,0
20241025,192200,65214575,2605,2605,2605,2605,0
20241025,192100,65214575,2605,2605,2605,2605,0
20241025,192000,65214575,2605,2605,2605,2605,0
20241025,191900,65214575,2605,2605,2605,2605,0
20241025,191800,65214575,2605,2605,2605,2605,0
20241025,191700,65214575,2605,2605,2605,2605,0
20241025,191600,65214575,2605,2605,2605,2605,0
20241025,191500,65214575,2605,2605,2605,2605,0
20241025,191400,65214575,2605,2605,2605,2605,0
20241025,191300,65214575,2605,2605,2605,2605,0
20241025,191200,65214575,2605,2605,2605,2605,0
20241025,191100,65214575,2605,2605,2605,2605,0
20241025,191000,65214575,2605,2605,2605,2605,0
20241025,190900,65214575,2605,2605,2605,2605,0
20241025,190800,65214575,2605,2605,2605,2605,0
20241025,190700,65214575,2605,2605,2605,2605,0
20241025,190600,65214575,2605,2605,2605,2605,0
20241025,190500,65214575,2605,2605,2605,2605,0
20241025,190400,65214575,2605,2605,2605,2605,0
20241025,190300,65214575,2605,2605,2605,2605,0
20241025,190200,65214575,2605,2605,2605,2605,0
20241025,190100,65214575,2605,2605,2605,2605,0
20241025,190000,65214575,2605,2605,2605,2605,0
20241025,185900,65214575,2605,2605,2605,2605,0
20241025,185800,65214575,2605,2605,2605,2605,0
20241025,185700,65214575,2605,2605,2605,2605,0
20241025,185600,65214575,2605,2605,2605,2605,0
20241025,185500,65214575,2605,2605,2605,2605,0
20241025,185400,65214575,2605,2605,2605,2605,228
20241025,185300,65214575,2605,2605,2605,2605,0
20241025,185200,65214575,2605,2605,2605,2605,0
20241025,185100,65214575,2605,2605,2605,2605,0
20241025,185000,65214575,2605,2605,2605,2605,0
20241025,184900,65214575,2605,2605,2605,2605,0
20241025,184800,65214575,2605,2605,2605,2605,0
20241025,184700,65214575,2605,2605,2605,2605,0
20241025,184600,65214575,2605,2605,2605,2605,0
20241025,184500,65214575,2605,2605,2605,2605,0
20241025,184400,65214575,2605,2605,2605,2605,0
20241025,184300,65214575,2605,2605,2605,2605,0
20241025,184200,65214575,2605,2605,2605,2605,0
20241025,184100,65214575,2605,2605,2605,2605,0
20241025,184000,65214575,2605,2605,2605,2605,0
20241025,183900,65214575,2605,2605,2605,2605,0
20241025,183800,65214575,2605,2605,2605,2605,0
20241025,183700,65214575,2605,2605,2605,2605,0
20241025,183600,65214575,2605,2605,2605,2605,0
20241025,183500,65214575,2605,2605,2605,2605,0
20241025,183400,65214575,2605,2605,2605,2605,0
20241025,183300,65214575,2605,2605,2605,2605,0
20241025,183200,65214575,2605,2605,2605,2605,0
20241025,183100,65214575,2605,2605,2605,2605,0
20241025,183000,65214575,2605,2605,2605,2605,0
20241025,182900,65214575,2605,2605,2605,2605,0
20241025,182800,65214575,2605,2605,2605,2605,0
20241025,182700,65214575,2605,2605,2605,2605,0
20241025,182600,65214575,2605,2605,2605,2605,0
20241025,182500,65214575,2605,2605,2605,2605,0
20241025,182400,65214575,2605,2605,2605,2605,228
20241025,182300,65214575,2605,2605,2605,2605,0
20241025,182200,65214575,2605,2605,2605,2605,0
20241025,182100,65214575,2605,2605,2605,2605,0
20241025,182000,65214575,2605,2605,2605,2605,0
20241025,181900,65214575,2605,2605,2605,2605,0
20241025,181800,65214575,2605,2605,2605,2605,0
20241025,181700,65214575,2605,2605,2605,2605,0
20241025,181600,65214575,2605,2605,2605,2605,0
20241025,181500,65214575,2605,2605,2605,2605,0
20241025,181400,65214575,2605,2605,2605,2605,0
20241025,181300,65214575,2605,2605,2605,2605,0
20241025,181200,65214575,2605,2605,2605,2605,0
20241025,181100,65214575,2605,2605,2605,2605,0
20241025,181000,65214575,2605,2605,2605,2605,0
20241025,180900,65214575,2605,2605,2605,2605,0
20241025,180800,65214575,2605,2605,2605,2605,0
20241025,180700,65214575,2605,2605,2605,2605,0
20241025,180600,65214575,2605,2605,2605,2605,0
20241025,180500,65214575,2605,2605,2605,2605,0
20241025,180400,65214575,2605,2605,2605,2605,0
20241025,180300,65214575,2605,2605,2605,2605,0
20241025,180200,65214575,2605,2605,2605,2605,0
20241025,180100,65214575,2605,2605,2605,2605,0
20241025,180000,65214575,2605,2605,2605,2605,0
20241025,175900,65214575,2605,2605,2605,2605,0
20241025,175800,65214575,2605,2605,2605,2605,0
20241025,175700,65214575,2605,2605,2605,2605,0
20241025,175600,65214575,2605,2605,2605,2605,0
20241025,175500,65214575,2605,2605,2605,2605,0
20241025,175400,65214575,2605,2605,2605,2605,228
20241025,175300,65214575,2605,2605,2605,2605,0
20241025,175200,65214575,2605,2605,2605,2605,0
20241025,175100,65214575,2605,2605,2605,2605,0
20241025,175000,65214575,2605,2605,2605,2605,0
20241025,174900,65214575,2605,2605,2605,2605,0
20241025,174800,65214575,2605,2605,2605,2605,0
20241025,174700,65214575,2605,2605,2605,2605,0
20241025,174600,65214575,2605,2605,2605,2605,0
20241025,174500,65214575,2605,2605,2605,2605,0
20241025,174400,65214575,2605,2605,2605,2605,0
20241025,174300,65214575,2605,2605,2605,2605,0
20241025,174200,65214575,2605,2605,2605,2605,0
20241025,174100,65214575,2605,2605,2605,2605,0
20241025,174000,65214575,2605,2605,2605,2605,0
20241025,173900,65214575,2605,2605,2605,2605,0
20241025,173800,65214575,2605,2605,2605,2605,0
20241025,173700,65214575,2605,2605,2605,2605,0
20241025,173600,65214575,2605,2605,2605,2605,0
20241025,173500,65214575,2605,2605,2605,2605,0
20241025,173400,65214575,2605,2605,2605,2605,0
20241025,173300,65214575,2605,2605,2605,2605,0
20241025,173200,65214575,2605,2605,2605,2605,0
20241025,173100,65214575,2605,2605,2605,2605,0
20241025,173000,65214575,2605,2605,2605,2605,0
20241025,172900,65214575,2605,2605,2605,2605,0
20241025,172800,65214575,2605,2605,2605,2605,0
20241025,172700,65214575,2605,2605,2605,2605,0
20241025,172600,65214575,2605,2605,2605,2605,0
20241025,172500,65214575,2605,2605,2605,2605,0
20241025,172400,65214575,2605,2605,2605,2605,228
20241025,172300,65214575,2605,2605,2605,2605,0
20241025,172200,65214575,2605,2605,2605,2605,0
20241025,172100,65214575,2605,2605,2605,2605,0
20241025,172000,65214575,2605,2605,2605,2605,0
20241025,171900,65214575,2605,2605,2605,2605,0
20241025,171800,65214575,2605,2605,2605,2605,0
20241025,171700,65214575,2605,2605,2605,2605,0
20241025,171600,65214575,2605,2605,2605,2605,0
20241025,171500,65214575,2605,2605,2605,2605,0
20241025,171400,65214575,2605,2605,2605,2605,0
20241025,171300,65214575,2605,2605,2605,2605,0
20241025,171200,65214575,2605,2605,2605,2605,0
20241025,171100,65214575,2605,2605,2605,2605,0
20241025,171000,65214575,2605,2605,2605,2605,0
20241025,170900,65214575,2605,2605,2605,2605,0
20241025,170800,65214575,2605,2605,2605,2605,0
20241025,170700,65214575,2605,2605,2605,2605,0
20241025,170600,65214575,2605,2605,2605,2605,0
20241025,170500,65214575,2605,2605,2605,2605,0
20241025,170400,65214575,2605,2605,2605,2605,0
20241025,170300,65214575,2605,2605,2605,2605,0
20241025,170200,65214575,2605,2605,2605,2605,0
20241025,170100,65214575,2605,2605,2605,2605,0
20241025,170000,65214575,2605,2605,2605,2605,0
20241025,165900,65214575,2605,2605,2605,2605,0
20241025,165800,65214575,2605,2605,2605,2605,0
20241025,165700,65214575,2605,2605,2605,2605,0
20241025,165600,65214575,2605,2605,2605,2605,0
20241025,165500,65214575,2605,2605,2605,2605,0
20241025,165400,65214575,2605,2605,2605,2605,228
20241025,165300,65214575,2605,2605,2605,2605,0
20241025,165200,65214575,2605,2605,2605,2605,0
20241025,165100,65214575,2605,2605,2605,2605,0
20241025,165000,65214575,2605,2605,2605,2605,0
20241025,164900,65214575,2605,2605,2605,2605,0
20241025,164800,65214575,2605,2605,2605,2605,0
20241025,164700,65214575,2605,2605,2605,2605,0
20241025,164600,65214575,2605,2605,2605,2605,0
20241025,164500,65214575,2605,2605,2605,2605,0
20241025,164400,65214575,2605,2605,2605,2605,0
20241025,164300,65214575,2605,2605,2605,2605,0
20241025,164200,65214575,2605,2605,2605,2605,0
20241025,164100,65214575,2605,2605,2605,2605,0
20241025,164000,65214575,2605,2605,2605,2605,0
20241025,163900,65214575,2605,2605,2605,2605,0
20241025,163800,65214575,2605,2605,2605,2605,0
20241025,163700,65214575,2605,2605,2605,2605,0
20241025,163600,65214575,2605,2605,2605,2605,0
20241025,163500,65214575,2605,2605,2605,2605,0
20241025,163400,65214575,2605,2605,2605,2605,0
20241025,163300,65214575,2605,2605,2605,2605,0
20241025,163200,65214575,2605,2605,2605,2605,0
20241025,163100,65214575,2605,2605,2605,2605,0
20241025,163000,65214575,2605,2605,2605,2605,0
20241025,162900,65214575,2605,2605,2605,2605,0
20241025,162800,65214575,2605,2605,2605,2605,0
20241025,162700,65214575,2605,2605,2605,2605,0
20241025,162600,65214575,2605,2605,2605,2605,0
20241025,162500,65214575,2605,2605,2605,2605,0
20241025,162400,65214575,2605,2605,2605,2605,228
20241025,162300,65214575,2605,2605,2605,2605,0
20241025,162200,65214575,2605,2605,2605,2605,0
20241025,162100,65214575,2605,2605,2605,2605,0
20241025,162000,65214575,2605,2605,2605,2605,0
20241025,161900,65214575,2605,2605,2605,2605,0
20241025,161800,65214575,2605,2605,2605,2605,0
20241025,161700,65214575,2605,2605,2605,2605,0
20241025,161600,65214575,2605,2605,2605,2605,0
20241025,161500,65214575,2605,2605,2605,2605,0
20241025,161400,65214575,2605,2605,2605,2605,0
20241025,161300,65214575,2605,2605,2605,2605,0
20241025,161200,65214575,2605,2605,2605,2605,0
20241025,161100,65214575,2605,2605,2605,2605,0
20241025,161000,65214575,2605,2605,2605,2605,0
20241025,160900,65214575,2605,2605,2605,2605,0
20241025,160800,65214575,2605,2605,2605,2605,0
20241025,160700,65214575,2605,2605,2605,2605,0
20241025,160600,65214575,2605,2605,2605,2605,0
20241025,160500,65214575,2605,2605,2605,2605,0
20241025,160400,65214575,2605,2605,2605,2605,0
20241025,160300,65214575,2605,2605,2605,2605,0
20241025,160200,65214575,2605,2605,2605,2605,0
20241025,160100,65214575,2605,2605,2605,2605,0
20241025,160000,65214575,2605,2605,2605,2605,0
20241025,155900,65214575,2605,2605,2605,2605,0
20241025,155800,65214575,2605,2605,2605,2605,0
20241025,155700,65214575,2605,2605,2605,2605,0
20241025,155600,65214575,2605,2605,2605,2605,0
20241025,155500,65214575,2605,2605,2605,2605,0
20241025,155400,65214575,2605,2605,2605,2605,228
20241025,155300,65214575,2605,2605,2605,2605,0
20241025,155200,65214575,2605,2605,2605,2605,0
20241025,155100,65214575,2605,2605,2605,2605,0
20241025,155000,65214575,2605,2605,2605,2605,0
20241025,154900,65214575,2605,2605,2605,2605,0
20241025,154800,65214575,2605,2605,2605,2605,0
20241025,154700,65214575,2605,2605,2605,2605,0
20241025,154600,65214575,2605,2605,2605,2605,0
20241025,154500,65214575,2605,2605,2605,2605,0
20241025,154400,65214575,2605,2605,2605,2605,0
20241025,154300,65214575,2605,2605,2605,2605,0
20241025,154200,65214575,2605,2605,2605,2605,0
20241025,154100,65214575,2605,2605,2605,2605,0
20241025,154000,65214575,2605,2605,2605,2605,0
20241025,153900,65214575,2605,2605,2605,2605,0
20241025,153800,65214575,2605,2605,2605,2605,0
20241025,153700,65214575,2605,2605,2605,2605,0
20241025,153600,65214575,2605,2605,2605,2605,0
20241025,153500,65214575,2605,2605,2605,2605,0
20241025,153400,65214575,2605,2605,2605,2605,0
20241025,153300,65214575,2605,2605,2605,2605,0
20241025,153200,65214575,2605,2605,2605,2605,0
20241025,153100,65214575,2605,2605,2605,2605,0
20241025,153000,65214575,2605,2605,2605,2605,228
20241025,152900,64620635,2605,2605,2605,2605,0
20241025,152800,64620635,2605,2605,2605,2605,0
20241025,152700,64620635,2605,2605,2605,2605,0
20241025,152600,64620635,2605,2605,2605,2605,0
20241025,152500,64620635,2605,2605,2605,2605,0
20241025,152400,64620635,2605,2605,2605,2605,0
20241025,152300,64620635,2605,2605,2605,2605,0
20241025,152200,64620635,2605,2605,2605,2605,0
20241025,152100,64620635,2605,2605,2605,2605,0
20241025,152000,64620635,2605,2605,2605,2605,0
20241025,151900,64620635,2605,2605,2605,2605,0
20241025,151800,64620635,2605,2600,2605,2600,20
20241025,151700,64568630,2600,2600,2600,2600,0
20241025,151600,64568630,2600,2600,2600,2600,0
20241025,151500,64568630,2600,2600,2600,2600,0
20241025,151400,64568630,2600,2600,2600,2600,412
20241025,151300,63497430,2600,2600,2600,2600,0
20241025,151200,63497430,2600,2600,2600,2600,0
20241025,151100,63497430,2600,2600,2600,2600,0
20241025,151000,63497430,2600,2600,2600,2600,0
20241025,150900,63497430,2600,2600,2600,2600,0
20241025,150800,63497430,2600,2600,2600,2600,0
20241025,150700,63497430,2600,2600,2600,2600,0
20241025,150600,63497430,2600,2600,2600,2600,0
20241025,150500,63497430,2600,2600,2600,2600,0
20241025,150400,63497430,2600,2600,2600,2600,0
20241025,150300,63497430,2600,2600,2600,2600,0
20241025,150200,63497430,2600,2600,2600,2600,0
20241025,150100,63497430,2600,2600,2600,2600,0
20241025,150000,63497430,2600,2600,2600,2600,100
20241025,145900,63237430,2600,2600,2600,2600,0
20241025,145800,63237430,2600,2600,2600,2600,0
20241025,145700,63237430,2600,2600,2600,2600,0
20241025,145600,63237430,2600,2600,2600,2600,0
20241025,145500,63237430,2600,2600,2600,2600,0
20241025,145400,63237430,2600,2600,2600,2600,0
20241025,145300,63237430,2600,2600,2600,2600,0
20241025,145200,63237430,2600,2600,2600,2600,102
20241025,145100,62972230,2600,2600,2600,2600,0
20241025,145000,62972230,2600,2600,2600,2600,0
20241025,144900,62972230,2600,2600,2600,2600,14
20241025,144800,62935830,2605,2605,2605,2605,0
20241025,144700,62935830,2605,2605,2605,2605,0
20241025,144600,62935830,2605,2605,2605,2605,0
20241025,144500,62935830,2605,2605,2605,2605,0
20241025,144400,62935830,2605,2605,2605,2605,0
20241025,144300,62935830,2605,2605,2605,2605,0
20241025,144200,62935830,2605,2605,2605,2605,0
20241025,144100,62935830,2605,2605,2605,2605,0
20241025,144000,62935830,2605,2605,2605,2605,2
20241025,143900,62930620,2605,2605,2605,2605,4
20241025,143800,62920200,2600,2600,2600,2600,0
20241025,143700,62920200,2600,2600,2600,2600,0
20241025,143600,62920200,2600,2600,2600,2600,0
20241025,143500,62920200,2600,2600,2600,2600,0
20241025,143400,62920200,2600,2600,2600,2600,0
20241025,143300,62920200,2600,2600,2600,2600,0
20241025,143200,62920200,2600,2600,2600,2600,0
20241025,143100,62920200,2600,2600,2600,2600,100
20241025,143000,62660200,2600,2600,2600,2600,0
20241025,142900,62660200,2600,2600,2600,2600,628
20241025,142800,61027400,2600,2600,2600,2600,0
20241025,142700,61027400,2600,2600,2600,2600,0
20241025,142600,61027400,2600,2600,2600,2600,0
20241025,142500,61027400,2600,2600,2600,2600,0
20241025,142400,61027400,2600,2600,2600,2600,0
20241025,142300,61027400,2600,2600,2600,2600,0
20241025,142200,61027400,2600,2600,2600,2600,2
20241025,142100,61022200,2605,2605,2605,2605,0
20241025,142000,61022200,2605,2605,2605,2605,1
20241025,141900,61019595,2605,2605,2605,2605,0
20241025,141800,61019595,2605,2605,2605,2605,1
20241025,141700,61016990,2600,2600,2600,2600,0
20241025,141600,61016990,2600,2600,2600,2600,0
20241025,141500,61016990,2600,2600,2600,2600,75
20241025,141400,60821990,2600,2600,2600,2600,0
20241025,141300,60821990,2600,2600,2600,2600,0
20241025,141200,60821990,2600,2600,2600,2600,0
20241025,141100,60821990,2600,2600,2600,2600,0
20241025,141000,60821990,2600,2600,2600,2600,17
20241025,140900,60777790,2605,2605,2605,2605,0
20241025,140800,60777790,2605,2605,2605,2605,0
20241025,140700,60777790,2605,2605,2605,2605,0
20241025,140600,60777790,2605,2605,2605,2605,0
20241025,140500,60777790,2605,2600,2605,2600,88
20241025,140400,60548985,2605,2605,2605,2605,2
20241025,140300,60543775,2605,2605,2605,2605,100
20241025,140200,60283275,2605,2605,2605,2605,1
20241025,140100,60280670,2600,2600,2600,2600,492
20241025,140000,59001470,2605,2605,2605,2605,0
20241025,135900,59001470,2605,2600,2605,2595,6001
20241025,135800,43428595,2600,2600,2600,2600,0
20241025,135700,43428595,2600,2600,2600,2600,0
20241025,135600,43428595,2600,2600,2600,2600,600
20241025,135500,41868595,2600,2600,2600,2600,0
20241025,135400,41868595,2600,2600,2600,2600,0
20241025,135300,41868595,2600,2600,2600,2600,0
20241025,135200,41868595,2600,2600,2600,2600,0
20241025,135100,41868595,2600,2600,2600,2600,150
20241025,135000,41478595,2605,2605,2605,2605,1
20241025,134900,41475990,2605,2605,2605,2605,0
20241025,134800,41475990,2605,2605,2605,2605,0
20241025,134700,41475990,2605,2605,2605,2605,0
20241025,134600,41475990,2605,2605,2605,2605,0
20241025,134500,41475990,2605,2605,2605,2605,60
20241025,134400,41319690,2605,2605,2605,2605,0
20241025,134300,41319690,2605,2605,2605,2605,0
20241025,134200,41319690,2605,2605,2605,2605,0
20241025,134100,41319690,2605,2605,2605,2605,228
20241025,134000,40725750,2610,2610,2610,2610,7
20241025,133900,40707480,2610,2610,2610,2610,6
20241025,133800,40691820,2610,2610,2610,2610,18
20241025,133700,40644840,2605,2605,2605,2605,0
20241025,133600,40644840,2605,2605,2605,2605,0
20241025,133500,40644840,2605,2605,2605,2605,0
20241025,133400,40644840,2605,2605,2605,2605,0
20241025,133300,40644840,2605,2605,2605,2605,0
20241025,133200,40644840,2605,2605,2605,2605,0
20241025,133100,40644840,2605,2605,2605,2605,0
20241025,133000,40644840,2605,2605,2605,2605,0
20241025,132900,40644840,2605,2605,2605,2605,0
20241025,132800,40644840,2605,2605,2605,2605,0
20241025,132700,40644840,2605,2605,2605,2605,0
20241025,132600,40644840,2605,2605,2605,2605,330
20241025,132500,39785190,2600,2600,2600,2600,0
20241025,132400,39785190,2600,2600,2600,2600,0
20241025,132300,39785190,2600,2600,2600,2600,0
20241025,132200,39785190,2600,2605,2605,2600,1095
20241025,132100,36937105,2610,2610,2610,2610,0
20241025,132000,36937105,2610,2610,2610,2610,2
20241025,131900,36931885,2610,2610,2610,2610,1
20241025,131800,36929275,2605,2605,2605,2605,0
20241025,131700,36929275,2605,2605,2605,2605,0
20241025,131600,36929275,2605,2605,2605,2605,0
20241025,131500,36929275,2605,2605,2605,2605,0
20241025,131400,36929275,2605,2605,2605,2605,100
20241025,131300,36668775,2610,2610,2610,2610,0
20241025,131200,36668775,2610,2610,2610,2610,100
20241025,131100,36407775,2605,2605,2605,2605,0
20241025,131000,36407775,2605,2605,2605,2605,0
20241025,130900,36407775,2605,2605,2605,2605,0
20241025,130800,36407775,2605,2605,2605,2605,0
20241025,130700,36407775,2605,2605,2605,2605,0
20241025,130600,36407775,2605,2605,2605,2605,0
20241025,130500,36407775,2605,2605,2605,2605,0
20241025,130400,36407775,2605,2605,2605,2605,0
20241025,130300,36407775,2605,2605,2605,2605,0
20241025,130200,36407775,2605,2605,2605,2605,0
20241025,130100,36407775,2605,2605,2605,2605,0
20241025,130000,36407775,2605,2605,2605,2605,0
20241025,125900,36407775,2605,2605,2605,2605,0
20241025,125800,36407775,2605,2605,2605,2605,0
20241025,125700,36407775,2605,2605,2605,2605,0
20241025,125600,36407775,2605,2605,2605,2605,107
20241025,125500,36129040,2605,2605,2605,2605,66
20241025,125400,35957110,2605,2605,2605,2605,0
20241025,125300,35957110,2605,2605,2605,2605,0
20241025,125200,35957110,2605,2605,2605,2605,0
20241025,125100,35957110,2605,2605,2605,2605,0
20241025,125000,35957110,2605,2605,2605,2605,2
20241025,124900,35951900,2605,2605,2605,2605,0
20241025,124800,35951900,2605,2605,2605,2605,0
20241025,124700,35951900,2605,2605,2605,2605,0
20241025,124600,35951900,2605,2605,2605,2605,0
20241025,124500,35951900,2605,2605,2605,2605,60
20241025,124400,35795600,2605,2605,2605,2605,0
20241025,124300,35795600,2605,2605,2605,2605,0
20241025,124200,35795600,2605,2605,2605,2605,0
20241025,124100,35795600,2605,2605,2605,2605,0
20241025,124000,35795600,2605,2605,2605,2605,2
20241025,123900,35790390,2605,2605,2605,2605,0
20241025,123800,35790390,2605,2605,2605,2605,0
20241025,123700,35790390,2605,2605,2605,2605,0
20241025,123600,35790390,2605,2605,2605,2605,0
20241025,123500,35790390,2605,2605,2605,2605,60
20241025,123400,35634090,2605,2605,2605,2605,0
20241025,123300,35634090,2605,2605,2605,2605,0
20241025,123200,35634090,2605,2605,2605,2605,0
20241025,123100,35634090,2605,2605,2605,2605,0
20241025,123000,35634090,2605,2605,2605,2605,1
20241025,122900,35631485,2605,2605,2605,2605,0
20241025,122800,35631485,2605,2605,2605,2605,0
20241025,122700,35631485,2605,2605,2605,2605,0
20241025,122600,35631485,2605,2605,2605,2605,0
20241025,122500,35631485,2605,2610,2610,2605,1463
20241025,122400,31820070,2610,2610,2610,2610,1
20241025,122300,31817460,2610,2610,2610,2610,0
20241025,122200,31817460,2610,2610,2610,2610,1
20241025,122100,31814850,2610,2610,2610,2610,0
20241025,122000,31814850,2610,2610,2610,2610,1
20241025,121900,31812240,2610,2610,2610,2610,0
20241025,121800,31812240,2610,2610,2610,2610,0
20241025,121700,31812240,2610,2610,2610,2610,0
20241025,121600,31812240,2610,2610,2610,2610,0
20241025,121500,31812240,2610,2610,2610,2610,60
20241025,121400,31655640,2610,2610,2610,2610,0
20241025,121300,31655640,2610,2610,2610,2610,0
20241025,121200,31655640,2610,2610,2610,2610,0
20241025,121100,31655640,2610,2610,2610,2610,0
20241025,121000,31655640,2610,2610,2610,2610,2
20241025,120900,31650420,2610,2610,2610,2610,0
20241025,120800,31650420,2610,2610,2610,2610,0
20241025,120700,31650420,2610,2610,2610,2610,0
20241025,120600,31650420,2610,2610,2610,2610,0
20241025,120500,31650420,2610,2610,2610,2610,60
20241025,120400,31493820,2610,2610,2610,2610,0
20241025,120300,31493820,2610,2610,2610,2610,0
20241025,120200,31493820,2610,2610,2610,2610,0
20241025,120100,31493820,2610,2610,2610,2610,0
20241025,120000,31493820,2610,2610,2610,2610,2
20241025,115900,31488600,2610,2610,2610,2610,0
20241025,115800,31488600,2610,2610,2610,2610,0
20241025,115700,31488600,2610,2610,2610,2610,0
20241025,115600,31488600,2610,2610,2610,2610,0
20241025,115500,31488600,2610,2610,2610,2610,254
20241025,115400,30825660,2610,2610,2610,2610,0
20241025,115300,30825660,2610,2610,2610,2610,0
20241025,115200,30825660,2610,2610,2610,2610,0
20241025,115100,30825660,2610,2610,2610,2610,0
20241025,115000,30825660,2610,2610,2610,2610,1
20241025,114900,30823050,2610,2610,2610,2610,0
20241025,114800,30823050,2610,2610,2610,2610,0
20241025,114700,30823050,2610,2610,2610,2610,0
20241025,114600,30823050,2610,2610,2610,2610,0
20241025,114500,30823050,2610,2610,2610,2610,0
20241025,114400,30823050,2610,2610,2610,2610,0
20241025,114300,30823050,2610,2610,2610,2610,0
20241025,114200,30823050,2610,2605,2610,2605,1000
20241025,114100,28216150,2605,2605,2605,2605,0
20241025,114000,28216150,2605,2605,2605,2605,4
20241025,113900,28205730,2605,2605,2605,2605,0
20241025,113800,28205730,2605,2605,2605,2605,0
20241025,113700,28205730,2605,2605,2605,2605,1
20241025,113600,28203125,2605,2605,2605,2605,0
20241025,113500,28203125,2605,2605,2605,2605,54
20241025,113400,28062455,2605,2605,2605,2605,0
20241025,113300,28062455,2605,2605,2605,2605,0
20241025,113200,28062455,2605,2605,2605,2605,321
20241025,113100,27226250,2610,2610,2610,2610,0
20241025,113000,27226250,2610,2610,2610,2610,2
20241025,112900,27221030,2610,2610,2610,2610,0
20241025,112800,27221030,2610,2610,2610,2610,1
20241025,112700,27218420,2610,2610,2610,2610,0
20241025,112600,27218420,2610,2605,2610,2605,501
20241025,112500,25913310,2605,2605,2605,2605,102
20241025,112400,25647600,2610,2610,2610,2610,1
20241025,112300,25644990,2610,2610,2610,2610,0
20241025,112200,25644990,2610,2610,2610,2610,0
20241025,112100,25644990,2610,2610,2610,2610,0
20241025,112000,25644990,2610,2610,2610,2610,3
20241025,111900,25637160,2610,2610,2610,2610,0
20241025,111800,25637160,2610,2610,2610,2610,0
20241025,111700,25637160,2610,2610,2610,2610,0
20241025,111600,25637160,2610,2610,2610,2610,0
20241025,111500,25637160,2610,2610,2610,2610,123
20241025,111400,25316130,2610,2610,2610,2610,0
20241025,111300,25316130,2610,2610,2610,2610,0
20241025,111200,25316130,2610,2605,2610,2605,458
20241025,111100,24123035,2600,2600,2600,2600,0
20241025,111000,24123035,2600,2600,2600,2600,0
20241025,110900,24123035,2600,2600,2600,2600,0
20241025,110800,24123035,2600,2600,2600,2600,0
20241025,110700,24123035,2600,2600,2600,2600,0
20241025,110600,24123035,2600,2600,2600,2600,0
20241025,110500,24123035,2600,2600,2600,2600,57
20241025,110400,23974835,2600,2600,2600,2600,143
20241025,110300,23603035,2600,2600,2600,2600,93
20241025,110200,23361235,2605,2605,2605,2605,200
20241025,110100,22840235,2605,2605,2605,2605,0
20241025,110000,22840235,2605,2605,2605,2605,4
20241025,105900,22829815,2605,2605,2605,2605,0
20241025,105800,22829815,2605,2600,2605,2600,18
20241025,105700,22783010,2595,2595,2595,2595,0
20241025,105600,22783010,2595,2595,2595,2595,0
20241025,105500,22783010,2595,2595,2595,2595,0
20241025,105400,22783010,2595,2595,2595,2595,0
20241025,105300,22783010,2595,2595,2595,2595,0
20241025,105200,22783010,2595,2595,2595,2595,0
20241025,105100,22783010,2595,2595,2595,2595,0
20241025,105000,22783010,2595,2595,2595,2595,0
20241025,104900,22783010,2595,2600,2600,2595,233
20241025,104800,22178210,2600,2600,2600,2600,317
20241025,104700,21354010,2600,2600,2600,2600,0
20241025,104600,21354010,2600,2600,2600,2600,0
20241025,104500,21354010,2600,2600,2600,2600,0
20241025,104400,21354010,2600,2600,2600,2600,0
20241025,104300,21354010,2600,2600,2600,2600,0
20241025,104200,21354010,2600,2600,2600,2600,0
20241025,104100,21354010,2600,2600,2600,2600,0
20241025,104000,21354010,2600,2600,2600,2600,0
20241025,103900,21354010,2600,2600,2600,2600,0
20241025,103800,21354010,2600,2600,2600,2600,0
20241025,103700,21354010,2600,2600,2600,2600,1
20241025,103600,21351410,2595,2595,2595,2595,0
20241025,103500,21351410,2595,2595,2595,2595,0
20241025,103400,21351410,2595,2595,2595,2595,0
20241025,103300,21351410,2595,2595,2595,2595,0
20241025,103200,21351410,2595,2595,2595,2595,0
20241025,103100,21351410,2595,2595,2595,2595,0
20241025,103000,21351410,2595,2595,2595,2595,0
20241025,102900,21351410,2595,2595,2595,2595,0
20241025,102800,21351410,2595,2600,2600,2595,451
20241025,102700,20180270,2600,2600,2600,2600,366
20241025,102600,19228670,2595,2595,2595,2595,0
20241025,102500,19228670,2595,2595,2595,2595,32
20241025,102400,19145630,2595,2595,2595,2595,0
20241025,102300,19145630,2595,2595,2595,2595,483
20241025,102200,17892245,2595,2595,2595,2595,19
20241025,102100,17842940,2600,2600,2600,2600,0
20241025,102000,17842940,2600,2600,2600,2600,1
20241025,101900,17840340,2600,2600,2600,2600,0
20241025,101800,17840340,2600,2600,2600,2600,0
20241025,101700,17840340,2600,2600,2600,2600,0
20241025,101600,17840340,2600,2600,2600,2600,7
20241025,101500,17822140,2600,2600,2600,2600,60
20241025,101400,17666140,2600,2600,2600,2600,1
20241025,101300,17663540,2600,2600,2600,2600,0
20241025,101200,17663540,2600,2600,2600,2600,0
20241025,101100,17663540,2600,2600,2600,2600,184
20241025,101000,17185140,2605,2605,2605,2605,2
20241025,100900,17179930,2605,2605,2605,2605,0
20241025,100800,17179930,2605,2605,2605,2605,26
20241025,100700,17112200,2610,2610,2610,2610,0
20241025,100600,17112200,2610,2610,2610,2610,0
20241025,100500,17112200,2610,2610,2610,2610,60
20241025,100400,16955600,2610,2610,2610,2610,0
20241025,100300,16955600,2610,2610,2610,2610,0
20241025,100200,16955600,2610,2610,2610,2610,0
20241025,100100,16955600,2610,2610,2610,2610,0
20241025,100000,16955600,2610,2610,2610,2610,2
20241025,095900,16950380,2610,2610,2610,2610,0
20241025,095800,16950380,2610,2610,2610,2610,0
20241025,095700,16950380,2610,2610,2610,2610,0
20241025,095600,16950380,2610,2610,2610,2610,0
20241025,095500,16950380,2610,2610,2610,2610,120
20241025,095400,16637180,2610,2610,2610,2610,1
20241025,095300,16634570,2605,2605,2605,2605,50
20241025,095200,16504320,2605,2605,2605,2605,0
20241025,095100,16504320,2605,2605,2605,2605,55
20241025,095000,16361045,2605,2605,2605,2605,1
20241025,094900,16358440,2605,2605,2605,2605,0
20241025,094800,16358440,2605,2605,2605,2605,0
20241025,094700,16358440,2605,2605,2605,2605,0
20241025,094600,16358440,2605,2605,2605,2605,144
20241025,094500,15983320,2605,2605,2605,2605,57
20241025,094400,15834835,2605,2605,2605,2605,0
20241025,094300,15834835,2605,2605,2605,2605,2
20241025,094200,15829625,2600,2600,2600,2600,0
20241025,094100,15829625,2600,2600,2600,2600,0
20241025,094000,15829625,2600,2605,2605,2600,271
20241025,093900,15124640,2605,2605,2605,2605,2
20241025,093800,15119430,2610,2610,2610,2610,0
20241025,093700,15119430,2610,2610,2610,2610,0
20241025,093600,15119430,2610,2610,2610,2610,0
20241025,093500,15119430,2610,2610,2610,2610,0
20241025,093400,15119430,2610,2610,2610,2610,1
20241025,093300,15116820,2610,2610,2610,2610,0
20241025,093200,15116820,2610,2610,2610,2610,0
20241025,093100,15116820,2610,2610,2610,2610,0
20241025,093000,15116820,2610,2610,2610,2610,71
20241025,092900,14931510,2615,2615,2615,2615,1
20241025,092800,14928895,2620,2620,2620,2620,0
20241025,092700,14928895,2620,2620,2620,2620,0
20241025,092600,14928895,2620,2620,2620,2620,0
20241025,092500,14928895,2620,2620,2625,2620,117
20241025,092400,14622345,2600,2600,2600,2600,0
20241025,092300,14622345,2600,2610,2625,2600,4116
20241025,092200,3864135,2610,2600,2610,2600,570
20241025,092100,2381490,2600,2600,2600,2600,0
20241025,092000,2381490,2600,2600,2600,2600,1
20241025,091900,2378890,2600,2600,2600,2600,0
20241025,091800,2378890,2600,2600,2600,2600,0
20241025,091700,2378890,2600,2600,2600,2600,0
20241025,091600,2378890,2600,2600,2600,2600,1
20241025,091500,2376290,2600,2600,2600,2600,1
20241025,091400,2373690,2600,2600,2600,2590,14
20241025,091300,2337390,2600,2600,2600,2590,514
20241025,091200,1005190,2600,2600,2600,2600,0
20241025,091100,1005190,2600,2600,2600,2600,2
20241025,091000,999990,2600,2595,2600,2595,17
20241025,090900,955800,2600,2600,2600,2600,1
20241025,090800,953200,2600,2600,2600,2600,1
20241025,090700,950600,2600,2600,2600,2600,1
20241025,090600,948000,2600,2600,2600,2600,1
20241025,090500,945400,2600,2595,2600,2595,46
20241025,090400,826025,2600,2600,2600,2600,0
20241025,090300,826025,2600,2600,2600,2600,1
20241025,090200,823425,2600,2600,2600,2600,2
20241025,090100,818225,2600,2600,2600,2600,0
20241025,090000,818225,2600,2580,2600,2580,317