KissMeData/058110/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,193600,268618495,2500,2500,2500,2500,1091
20241025,193500,268618495,2500,2500,2500,2500,0
20241025,193400,268618495,2500,2500,2500,2500,0
20241025,193300,268618495,2500,2500,2500,2500,0
20241025,193200,268618495,2500,2500,2500,2500,0
20241025,193100,268618495,2500,2500,2500,2500,0
20241025,193000,268618495,2500,2500,2500,2500,0
20241025,192900,268618495,2500,2500,2500,2500,0
20241025,192800,268618495,2500,2500,2500,2500,0
20241025,192700,268618495,2500,2500,2500,2500,0
20241025,192600,268618495,2500,2500,2500,2500,0
20241025,192500,268618495,2500,2500,2500,2500,0
20241025,192400,268618495,2500,2500,2500,2500,0
20241025,192300,268618495,2500,2500,2500,2500,0
20241025,192200,268618495,2500,2500,2500,2500,0
20241025,192100,268618495,2500,2500,2500,2500,0
20241025,192000,268618495,2500,2500,2500,2500,0
20241025,191900,268618495,2500,2500,2500,2500,0
20241025,191800,268618495,2500,2500,2500,2500,0
20241025,191700,268618495,2500,2500,2500,2500,0
20241025,191600,268618495,2500,2500,2500,2500,0
20241025,191500,268618495,2500,2500,2500,2500,0
20241025,191400,268618495,2500,2500,2500,2500,0
20241025,191300,268618495,2500,2500,2500,2500,0
20241025,191200,268618495,2500,2500,2500,2500,0
20241025,191100,268618495,2500,2500,2500,2500,0
20241025,191000,268618495,2500,2500,2500,2500,0
20241025,190900,268618495,2500,2500,2500,2500,0
20241025,190800,268618495,2500,2500,2500,2500,0
20241025,190700,268618495,2500,2500,2500,2500,0
20241025,190600,268618495,2500,2500,2500,2500,1091
20241025,190500,268618495,2500,2500,2500,2500,0
20241025,190400,268618495,2500,2500,2500,2500,0
20241025,190300,268618495,2500,2500,2500,2500,0
20241025,190200,268618495,2500,2500,2500,2500,0
20241025,190100,268618495,2500,2500,2500,2500,0
20241025,190000,268618495,2500,2500,2500,2500,0
20241025,185900,268618495,2500,2500,2500,2500,0
20241025,185800,268618495,2500,2500,2500,2500,0
20241025,185700,268618495,2500,2500,2500,2500,0
20241025,185600,268618495,2500,2500,2500,2500,0
20241025,185500,268618495,2500,2500,2500,2500,0
20241025,185400,268618495,2500,2500,2500,2500,0
20241025,185300,268618495,2500,2500,2500,2500,0
20241025,185200,268618495,2500,2500,2500,2500,0
20241025,185100,268618495,2500,2500,2500,2500,0
20241025,185000,268618495,2500,2500,2500,2500,0
20241025,184900,268618495,2500,2500,2500,2500,0
20241025,184800,268618495,2500,2500,2500,2500,0
20241025,184700,268618495,2500,2500,2500,2500,0
20241025,184600,268618495,2500,2500,2500,2500,0
20241025,184500,268618495,2500,2500,2500,2500,0
20241025,184400,268618495,2500,2500,2500,2500,0
20241025,184300,268618495,2500,2500,2500,2500,0
20241025,184200,268618495,2500,2500,2500,2500,0
20241025,184100,268618495,2500,2500,2500,2500,0
20241025,184000,268618495,2500,2500,2500,2500,0
20241025,183900,268618495,2500,2500,2500,2500,0
20241025,183800,268618495,2500,2500,2500,2500,0
20241025,183700,268618495,2500,2500,2500,2500,0
20241025,183600,268618495,2500,2500,2500,2500,1091
20241025,183500,268618495,2500,2500,2500,2500,0
20241025,183400,268618495,2500,2500,2500,2500,0
20241025,183300,268618495,2500,2500,2500,2500,0
20241025,183200,268618495,2500,2500,2500,2500,0
20241025,183100,268618495,2500,2500,2500,2500,0
20241025,183000,268618495,2500,2500,2500,2500,0
20241025,182900,268618495,2500,2500,2500,2500,0
20241025,182800,268618495,2500,2500,2500,2500,0
20241025,182700,268618495,2500,2500,2500,2500,0
20241025,182600,268618495,2500,2500,2500,2500,0
20241025,182500,268618495,2500,2500,2500,2500,0
20241025,182400,268618495,2500,2500,2500,2500,0
20241025,182300,268618495,2500,2500,2500,2500,0
20241025,182200,268618495,2500,2500,2500,2500,0
20241025,182100,268618495,2500,2500,2500,2500,0
20241025,182000,268618495,2500,2500,2500,2500,0
20241025,181900,268618495,2500,2500,2500,2500,0
20241025,181800,268618495,2500,2500,2500,2500,0
20241025,181700,268618495,2500,2500,2500,2500,0
20241025,181600,268618495,2500,2500,2500,2500,0
20241025,181500,268618495,2500,2500,2500,2500,0
20241025,181400,268618495,2500,2500,2500,2500,0
20241025,181300,268618495,2500,2500,2500,2500,0
20241025,181200,268618495,2500,2500,2500,2500,0
20241025,181100,268618495,2500,2500,2500,2500,0
20241025,181000,268618495,2500,2500,2500,2500,0
20241025,180900,268618495,2500,2500,2500,2500,0
20241025,180800,268618495,2500,2500,2500,2500,0
20241025,180700,268618495,2500,2500,2500,2500,0
20241025,180600,268618495,2500,2500,2500,2500,1091
20241025,180500,268618495,2500,2500,2500,2500,0
20241025,180400,268618495,2500,2500,2500,2500,0
20241025,180300,268618495,2500,2500,2500,2500,0
20241025,180200,268618495,2500,2500,2500,2500,0
20241025,180100,268618495,2500,2500,2500,2500,0
20241025,180000,268618495,2500,2500,2500,2500,0
20241025,175900,268618495,2500,2500,2500,2500,0
20241025,175800,268618495,2500,2500,2500,2500,0
20241025,175700,268618495,2500,2500,2500,2500,0
20241025,175600,268618495,2500,2500,2500,2500,0
20241025,175500,268618495,2500,2500,2500,2500,0
20241025,175400,268618495,2500,2500,2500,2500,0
20241025,175300,268618495,2500,2500,2500,2500,0
20241025,175200,268618495,2500,2500,2500,2500,0
20241025,175100,268618495,2500,2500,2500,2500,0
20241025,175000,268618495,2500,2500,2500,2500,0
20241025,174900,268618495,2500,2500,2500,2500,0
20241025,174800,268618495,2500,2500,2500,2500,0
20241025,174700,268618495,2500,2500,2500,2500,0
20241025,174600,268618495,2500,2500,2500,2500,0
20241025,174500,268618495,2500,2500,2500,2500,0
20241025,174400,268618495,2500,2500,2500,2500,0
20241025,174300,268618495,2500,2500,2500,2500,0
20241025,174200,268618495,2500,2500,2500,2500,0
20241025,174100,268618495,2500,2500,2500,2500,0
20241025,174000,268618495,2500,2500,2500,2500,0
20241025,173900,268618495,2500,2500,2500,2500,0
20241025,173800,268618495,2500,2500,2500,2500,0
20241025,173700,268618495,2500,2500,2500,2500,0
20241025,173600,268618495,2500,2500,2500,2500,1091
20241025,173500,268618495,2500,2500,2500,2500,0
20241025,173400,268618495,2500,2500,2500,2500,0
20241025,173300,268618495,2500,2500,2500,2500,0
20241025,173200,268618495,2500,2500,2500,2500,0
20241025,173100,268618495,2500,2500,2500,2500,0
20241025,173000,268618495,2500,2500,2500,2500,0
20241025,172900,268618495,2500,2500,2500,2500,0
20241025,172800,268618495,2500,2500,2500,2500,0
20241025,172700,268618495,2500,2500,2500,2500,0
20241025,172600,268618495,2500,2500,2500,2500,0
20241025,172500,268618495,2500,2500,2500,2500,0
20241025,172400,268618495,2500,2500,2500,2500,0
20241025,172300,268618495,2500,2500,2500,2500,0
20241025,172200,268618495,2500,2500,2500,2500,0
20241025,172100,268618495,2500,2500,2500,2500,0
20241025,172000,268618495,2500,2500,2500,2500,0
20241025,171900,268618495,2500,2500,2500,2500,0
20241025,171800,268618495,2500,2500,2500,2500,0
20241025,171700,268618495,2500,2500,2500,2500,0
20241025,171600,268618495,2500,2500,2500,2500,0
20241025,171500,268618495,2500,2500,2500,2500,0
20241025,171400,268618495,2500,2500,2500,2500,0
20241025,171300,268618495,2500,2500,2500,2500,0
20241025,171200,268618495,2500,2500,2500,2500,0
20241025,171100,268618495,2500,2500,2500,2500,0
20241025,171000,268618495,2500,2500,2500,2500,0
20241025,170900,268618495,2500,2500,2500,2500,0
20241025,170800,268618495,2500,2500,2500,2500,0
20241025,170700,268618495,2500,2500,2500,2500,0
20241025,170600,268618495,2500,2500,2500,2500,1091
20241025,170500,268618495,2500,2500,2500,2500,0
20241025,170400,268618495,2500,2500,2500,2500,0
20241025,170300,268618495,2500,2500,2500,2500,0
20241025,170200,268618495,2500,2500,2500,2500,0
20241025,170100,268618495,2500,2500,2500,2500,0
20241025,170000,268618495,2500,2500,2500,2500,0
20241025,165900,268618495,2500,2500,2500,2500,0
20241025,165800,268618495,2500,2500,2500,2500,0
20241025,165700,268618495,2500,2500,2500,2500,0
20241025,165600,268618495,2500,2500,2500,2500,0
20241025,165500,268618495,2500,2500,2500,2500,0
20241025,165400,268618495,2500,2500,2500,2500,0
20241025,165300,268618495,2500,2500,2500,2500,0
20241025,165200,268618495,2500,2500,2500,2500,0
20241025,165100,268618495,2500,2500,2500,2500,0
20241025,165000,268618495,2500,2500,2500,2500,0
20241025,164900,268618495,2500,2500,2500,2500,0
20241025,164800,268618495,2500,2500,2500,2500,0
20241025,164700,268618495,2500,2500,2500,2500,0
20241025,164600,268618495,2500,2500,2500,2500,0
20241025,164500,268618495,2500,2500,2500,2500,0
20241025,164400,268618495,2500,2500,2500,2500,0
20241025,164300,268618495,2500,2500,2500,2500,0
20241025,164200,268618495,2500,2500,2500,2500,0
20241025,164100,268618495,2500,2500,2500,2500,0
20241025,164000,268618495,2500,2500,2500,2500,0
20241025,163900,268618495,2500,2500,2500,2500,0
20241025,163800,268618495,2500,2500,2500,2500,0
20241025,163700,268618495,2500,2500,2500,2500,0
20241025,163600,268618495,2500,2500,2500,2500,1091
20241025,163500,268618495,2500,2500,2500,2500,0
20241025,163400,268618495,2500,2500,2500,2500,0
20241025,163300,268618495,2500,2500,2500,2500,0
20241025,163200,268618495,2500,2500,2500,2500,0
20241025,163100,268618495,2500,2500,2500,2500,0
20241025,163000,268618495,2500,2500,2500,2500,0
20241025,162900,268618495,2500,2500,2500,2500,0
20241025,162800,268618495,2500,2500,2500,2500,0
20241025,162700,268618495,2500,2500,2500,2500,0
20241025,162600,268618495,2500,2500,2500,2500,0
20241025,162500,268618495,2500,2500,2500,2500,0
20241025,162400,268618495,2500,2500,2500,2500,0
20241025,162300,268618495,2500,2500,2500,2500,0
20241025,162200,268618495,2500,2500,2500,2500,0
20241025,162100,268618495,2500,2500,2500,2500,0
20241025,162000,268618495,2500,2500,2500,2500,0
20241025,161900,268618495,2500,2500,2500,2500,0
20241025,161800,268618495,2500,2500,2500,2500,0
20241025,161700,268618495,2500,2500,2500,2500,0
20241025,161600,268618495,2500,2500,2500,2500,0
20241025,161500,268618495,2500,2500,2500,2500,0
20241025,161400,268618495,2500,2500,2500,2500,0
20241025,161300,268618495,2500,2500,2500,2500,0
20241025,161200,268618495,2500,2500,2500,2500,0
20241025,161100,268618495,2500,2500,2500,2500,0
20241025,161000,268618495,2500,2500,2500,2500,0
20241025,160900,268618495,2500,2500,2500,2500,0
20241025,160800,268618495,2500,2500,2500,2500,0
20241025,160700,268618495,2500,2500,2500,2500,0
20241025,160600,268618495,2500,2500,2500,2500,1091
20241025,160500,268618495,2500,2500,2500,2500,0
20241025,160400,268618495,2500,2500,2500,2500,0
20241025,160300,268618495,2500,2500,2500,2500,0
20241025,160200,268618495,2500,2500,2500,2500,0
20241025,160100,268618495,2500,2500,2500,2500,0
20241025,160000,268618495,2500,2500,2500,2500,0
20241025,155900,268618495,2500,2500,2500,2500,0
20241025,155800,268618495,2500,2500,2500,2500,0
20241025,155700,268618495,2500,2500,2500,2500,0
20241025,155600,268618495,2500,2500,2500,2500,0
20241025,155500,268618495,2500,2500,2500,2500,0
20241025,155400,268618495,2500,2500,2500,2500,0
20241025,155300,268618495,2500,2500,2500,2500,0
20241025,155200,268618495,2500,2500,2500,2500,0
20241025,155100,268618495,2500,2500,2500,2500,0
20241025,155000,268618495,2500,2500,2500,2500,0
20241025,154900,268618495,2500,2500,2500,2500,0
20241025,154800,268618495,2500,2500,2500,2500,0
20241025,154700,268618495,2500,2500,2500,2500,0
20241025,154600,268618495,2500,2500,2500,2500,0
20241025,154500,268618495,2500,2500,2500,2500,0
20241025,154400,268618495,2500,2500,2500,2500,0
20241025,154300,268618495,2500,2500,2500,2500,0
20241025,154200,268618495,2500,2500,2500,2500,0
20241025,154100,268618495,2500,2500,2500,2500,0
20241025,154000,268618495,2500,2500,2500,2500,0
20241025,153900,268618495,2500,2500,2500,2500,0
20241025,153800,268618495,2500,2500,2500,2500,0
20241025,153700,268618495,2500,2500,2500,2500,0
20241025,153600,268618495,2500,2500,2500,2500,1091
20241025,153500,268618495,2500,2500,2500,2500,0
20241025,153400,268618495,2500,2500,2500,2500,0
20241025,153300,268618495,2500,2500,2500,2500,0
20241025,153200,268618495,2500,2500,2500,2500,0
20241025,153100,268618495,2500,2500,2500,2500,0
20241025,153000,268618495,2500,2500,2500,2500,1091
20241025,152900,265890995,2500,2500,2500,2500,0
20241025,152800,265890995,2500,2500,2500,2500,0
20241025,152700,265890995,2500,2500,2500,2500,0
20241025,152600,265890995,2500,2500,2500,2500,0
20241025,152500,265890995,2500,2500,2500,2500,0
20241025,152400,265890995,2500,2500,2500,2500,0
20241025,152300,265890995,2500,2500,2500,2500,0
20241025,152200,265890995,2500,2500,2500,2500,0
20241025,152100,265890995,2500,2500,2500,2500,0
20241025,152000,265890995,2500,2500,2500,2500,0
20241025,151900,265890995,2500,2500,2500,2500,79
20241025,151800,265693495,2500,2500,2500,2500,310
20241025,151700,264918495,2525,2500,2525,2500,31
20241025,151600,264840970,2500,2500,2500,2500,200
20241025,151500,264340970,2500,2500,2500,2500,1
20241025,151400,264338470,2525,2525,2525,2525,0
20241025,151300,264338470,2525,2525,2525,2525,0
20241025,151200,264338470,2525,2525,2525,2525,1
20241025,151100,264335945,2500,2500,2500,2500,0
20241025,151000,264335945,2500,2500,2525,2500,10
20241025,150900,264310920,2500,2525,2525,2500,6
20241025,150800,264295795,2525,2525,2525,2525,4
20241025,150700,264285695,2525,2525,2525,2525,501
20241025,150600,263020670,2515,2515,2515,2515,2
20241025,150500,263015640,2525,2525,2525,2525,0
20241025,150400,263015640,2525,2525,2525,2525,7
20241025,150300,262997965,2515,2515,2515,2515,1
20241025,150200,262995450,2515,2515,2515,2515,0
20241025,150100,262995450,2515,2515,2520,2515,6034
20241025,150000,247819900,2515,2515,2515,2515,11
20241025,145900,247792235,2515,2515,2515,2515,0
20241025,145800,247792235,2515,2500,2515,2500,1039
20241025,145700,245194705,2500,2510,2515,2500,3026
20241025,145600,237629400,2505,2500,2505,2500,4366
20241025,145500,226714390,2500,2490,2500,2490,5668
20241025,145400,212585090,2490,2455,2490,2455,6633
20241025,145300,196105245,2470,2455,2470,2445,2001
20241025,145200,191212515,2480,2480,2480,2480,0
20241025,145100,191212515,2480,2455,2480,2455,4475
20241025,145000,180226365,2445,2460,2460,2440,798
20241025,144900,178268540,2445,2450,2450,2440,4853
20241025,144800,166427165,2445,2450,2450,2445,5666
20241025,144700,152545545,2455,2455,2455,2450,3816
20241025,144600,143182795,2470,2470,2470,2460,11704
20241025,144500,114372770,2480,2480,2480,2480,3
20241025,144400,114365330,2480,2480,2480,2480,0
20241025,144300,114365330,2480,2480,2480,2480,0
20241025,144200,114365330,2480,2480,2480,2480,0
20241025,144100,114365330,2480,2480,2480,2480,0
20241025,144000,114365330,2480,2480,2480,2480,640
20241025,143900,112778130,2480,2465,2480,2465,107
20241025,143800,112513520,2480,2480,2480,2480,74
20241025,143700,112330000,2480,2480,2480,2480,0
20241025,143600,112330000,2480,2480,2480,2480,0
20241025,143500,112330000,2480,2480,2480,2480,0
20241025,143400,112330000,2480,2480,2480,2480,310
20241025,143300,111561200,2480,2480,2480,2480,0
20241025,143200,111561200,2480,2480,2480,2480,0
20241025,143100,111561200,2480,2470,2480,2470,775
20241025,143000,109639350,2470,2470,2470,2470,56
20241025,142900,109501030,2465,2465,2465,2465,0
20241025,142800,109501030,2465,2465,2465,2465,1
20241025,142700,109498565,2470,2470,2470,2470,0
20241025,142600,109498565,2470,2470,2470,2470,0
20241025,142500,109498565,2470,2470,2470,2470,65
20241025,142400,109338015,2470,2480,2480,2470,244
20241025,142300,108733335,2485,2480,2485,2480,200
20241025,142200,108236435,2490,2490,2490,2490,0
20241025,142100,108236435,2490,2490,2490,2490,0
20241025,142000,108236435,2490,2490,2490,2490,793
20241025,141900,106261865,2490,2490,2490,2490,0
20241025,141800,106261865,2490,2490,2490,2490,0
20241025,141700,106261865,2490,2490,2490,2490,3
20241025,141600,106254395,2470,2470,2470,2470,0
20241025,141500,106254395,2470,2470,2470,2470,0
20241025,141400,106254395,2470,2470,2470,2470,0
20241025,141300,106254395,2470,2470,2470,2470,34
20241025,141200,106170415,2490,2490,2490,2490,0
20241025,141100,106170415,2490,2490,2490,2490,223
20241025,141000,105615145,2470,2470,2470,2470,0
20241025,140900,105615145,2470,2470,2470,2470,0
20241025,140800,105615145,2470,2470,2470,2470,0
20241025,140700,105615145,2470,2470,2470,2470,0
20241025,140600,105615145,2470,2470,2470,2470,100
20241025,140500,105368145,2470,2470,2470,2470,8
20241025,140400,105348385,2470,2480,2480,2470,3282
20241025,140300,97224995,2475,2475,2475,2475,0
20241025,140200,97224995,2475,2475,2475,2475,0
20241025,140100,97224995,2475,2475,2475,2475,500
20241025,140000,95987495,2485,2485,2485,2485,200
20241025,135900,95490495,2495,2495,2495,2495,868
20241025,135800,93324835,2495,2495,2495,2495,381
20241025,135700,92374240,2505,2505,2505,2505,0
20241025,135600,92374240,2505,2505,2505,2505,0
20241025,135500,92374240,2505,2505,2505,2505,0
20241025,135400,92374240,2505,2505,2505,2505,0
20241025,135300,92374240,2505,2505,2505,2505,2
20241025,135200,92369230,2505,2505,2505,2505,0
20241025,135100,92369230,2505,2505,2505,2505,0
20241025,135000,92369230,2505,2505,2505,2505,1
20241025,134900,92366725,2495,2495,2495,2495,0
20241025,134800,92366725,2495,2495,2495,2495,8
20241025,134700,92346765,2500,2505,2505,2500,25
20241025,134600,92284200,2505,2505,2505,2505,1
20241025,134500,92281695,2495,2495,2495,2495,0
20241025,134400,92281695,2495,2495,2495,2495,30
20241025,134300,92206845,2505,2505,2505,2505,22
20241025,134200,92151735,2505,2505,2505,2505,0
20241025,134100,92151735,2505,2505,2505,2505,0
20241025,134000,92151735,2505,2505,2505,2505,0
20241025,133900,92151735,2505,2505,2505,2505,0
20241025,133800,92151735,2505,2505,2505,2505,0
20241025,133700,92151735,2505,2505,2505,2505,11
20241025,133600,92124180,2505,2505,2505,2505,0
20241025,133500,92124180,2505,2505,2505,2505,0
20241025,133400,92124180,2505,2505,2505,2505,0
20241025,133300,92124180,2505,2505,2505,2505,0
20241025,133200,92124180,2505,2505,2505,2505,1
20241025,133100,92121675,2505,2505,2505,2505,0
20241025,133000,92121675,2505,2505,2505,2505,1
20241025,132900,92119170,2500,2500,2500,2500,0
20241025,132800,92119170,2500,2500,2500,2500,0
20241025,132700,92119170,2500,2500,2500,2500,0
20241025,132600,92119170,2500,2500,2500,2500,0
20241025,132500,92119170,2500,2500,2500,2500,0
20241025,132400,92119170,2500,2500,2500,2500,8
20241025,132300,92099170,2500,2500,2500,2500,1
20241025,132200,92096670,2495,2495,2495,2495,119
20241025,132100,91799765,2495,2495,2495,2495,0
20241025,132000,91799765,2495,2495,2495,2495,2
20241025,131900,91794775,2475,2475,2475,2475,0
20241025,131800,91794775,2475,2475,2475,2475,0
20241025,131700,91794775,2475,2475,2475,2475,0
20241025,131600,91794775,2475,2475,2475,2475,0
20241025,131500,91794775,2475,2475,2475,2475,1500
20241025,131400,88082275,2475,2475,2475,2475,0
20241025,131300,88082275,2475,2475,2475,2475,0
20241025,131200,88082275,2475,2475,2475,2475,0
20241025,131100,88082275,2475,2475,2475,2475,0
20241025,131000,88082275,2475,2475,2475,2475,0
20241025,130900,88082275,2475,2475,2475,2475,0
20241025,130800,88082275,2475,2485,2485,2475,601
20241025,130700,86594740,2495,2495,2495,2495,0
20241025,130600,86594740,2495,2495,2495,2495,0
20241025,130500,86594740,2495,2495,2495,2495,0
20241025,130400,86594740,2495,2495,2495,2495,0
20241025,130300,86594740,2495,2495,2495,2495,0
20241025,130200,86594740,2495,2495,2495,2495,0
20241025,130100,86594740,2495,2495,2495,2495,0
20241025,130000,86594740,2495,2495,2495,2495,0
20241025,125900,86594740,2495,2495,2495,2495,0
20241025,125800,86594740,2495,2495,2495,2495,0
20241025,125700,86594740,2495,2495,2495,2495,0
20241025,125600,86594740,2495,2495,2495,2495,0
20241025,125500,86594740,2495,2495,2495,2495,2
20241025,125400,86589750,2495,2495,2495,2495,345
20241025,125300,85728975,2495,2495,2495,2495,1477
20241025,125200,82043860,2495,2495,2495,2495,0
20241025,125100,82043860,2495,2490,2495,2490,103
20241025,125000,81787375,2495,2495,2495,2495,22
20241025,124900,81732485,2495,2490,2495,2490,10
20241025,124800,81707570,2490,2490,2490,2490,0
20241025,124700,81707570,2490,2490,2490,2490,1
20241025,124600,81705080,2485,2485,2485,2485,0
20241025,124500,81705080,2485,2485,2485,2485,10
20241025,124400,81680230,2485,2485,2485,2485,0
20241025,124300,81680230,2485,2485,2485,2485,0
20241025,124200,81680230,2485,2485,2485,2485,0
20241025,124100,81680230,2485,2485,2485,2485,0
20241025,124000,81680230,2485,2485,2485,2485,0
20241025,123900,81680230,2485,2485,2485,2485,0
20241025,123800,81680230,2485,2485,2485,2485,92
20241025,123700,81451610,2485,2485,2485,2485,0
20241025,123600,81451610,2485,2485,2485,2485,0
20241025,123500,81451610,2485,2485,2485,2485,0
20241025,123400,81451610,2485,2490,2490,2485,99
20241025,123300,81205385,2500,2500,2500,2500,1
20241025,123200,81202885,2495,2495,2495,2495,0
20241025,123100,81202885,2495,2490,2495,2490,1367
20241025,123000,77794010,2490,2490,2490,2490,0
20241025,122900,77794010,2490,2490,2490,2490,2
20241025,122800,77789030,2485,2485,2485,2485,0
20241025,122700,77789030,2485,2485,2485,2485,9
20241025,122600,77766665,2485,2485,2485,2485,4
20241025,122500,77756725,2470,2470,2470,2470,0
20241025,122400,77756725,2470,2470,2470,2470,0
20241025,122300,77756725,2470,2470,2470,2470,0
20241025,122200,77756725,2470,2470,2470,2470,0
20241025,122100,77756725,2470,2470,2470,2470,0
20241025,122000,77756725,2470,2470,2470,2470,101
20241025,121900,77507255,2470,2470,2470,2470,0
20241025,121800,77507255,2470,2470,2470,2470,0
20241025,121700,77507255,2470,2470,2470,2470,0
20241025,121600,77507255,2470,2470,2470,2470,0
20241025,121500,77507255,2470,2470,2470,2470,0
20241025,121400,77507255,2470,2470,2470,2470,7
20241025,121300,77489965,2480,2480,2480,2480,0
20241025,121200,77489965,2480,2480,2480,2480,0
20241025,121100,77489965,2480,2480,2480,2480,0
20241025,121000,77489965,2480,2480,2480,2480,0
20241025,120900,77489965,2480,2480,2480,2480,33
20241025,120800,77408125,2480,2480,2480,2480,0
20241025,120700,77408125,2480,2480,2480,2480,0
20241025,120600,77408125,2480,2480,2480,2480,0
20241025,120500,77408125,2480,2480,2480,2480,0
20241025,120400,77408125,2480,2480,2480,2480,0
20241025,120300,77408125,2480,2480,2480,2480,0
20241025,120200,77408125,2480,2480,2480,2480,1
20241025,120100,77405645,2475,2475,2475,2475,0
20241025,120000,77405645,2475,2475,2475,2475,0
20241025,115900,77405645,2475,2475,2475,2475,304
20241025,115800,76653245,2480,2480,2480,2480,0
20241025,115700,76653245,2480,2480,2480,2480,0
20241025,115600,76653245,2480,2480,2480,2480,0
20241025,115500,76653245,2480,2480,2480,2480,0
20241025,115400,76653245,2480,2480,2480,2480,0
20241025,115300,76653245,2480,2480,2480,2480,0
20241025,115200,76653245,2480,2480,2480,2480,0
20241025,115100,76653245,2480,2480,2480,2480,0
20241025,115000,76653245,2480,2480,2480,2480,0
20241025,114900,76653245,2480,2480,2480,2480,0
20241025,114800,76653245,2480,2480,2480,2480,0
20241025,114700,76653245,2480,2480,2480,2480,0
20241025,114600,76653245,2480,2480,2480,2480,0
20241025,114500,76653245,2480,2480,2480,2480,0
20241025,114400,76653245,2480,2480,2480,2480,0
20241025,114300,76653245,2480,2480,2480,2480,0
20241025,114200,76653245,2480,2480,2480,2480,0
20241025,114100,76653245,2480,2480,2480,2480,1
20241025,114000,76650765,2465,2465,2465,2465,1534
20241025,113900,72869455,2480,2480,2480,2480,0
20241025,113800,72869455,2480,2480,2480,2480,0
20241025,113700,72869455,2480,2470,2480,2465,379
20241025,113600,71935175,2480,2480,2480,2480,0
20241025,113500,71935175,2480,2480,2480,2480,0
20241025,113400,71935175,2480,2480,2480,2480,0
20241025,113300,71935175,2480,2480,2480,2480,0
20241025,113200,71935175,2480,2480,2480,2480,0
20241025,113100,71935175,2480,2480,2480,2480,0
20241025,113000,71935175,2480,2480,2480,2480,0
20241025,112900,71935175,2480,2480,2480,2480,0
20241025,112800,71935175,2480,2480,2480,2480,0
20241025,112700,71935175,2480,2480,2480,2480,0
20241025,112600,71935175,2480,2480,2480,2480,0
20241025,112500,71935175,2480,2480,2480,2480,0
20241025,112400,71935175,2480,2480,2480,2480,0
20241025,112300,71935175,2480,2480,2480,2480,0
20241025,112200,71935175,2480,2480,2480,2480,0
20241025,112100,71935175,2480,2480,2480,2480,1
20241025,112000,71932695,2465,2465,2465,2465,0
20241025,111900,71932695,2465,2465,2465,2465,257
20241025,111800,71299190,2465,2470,2470,2465,2252
20241025,111700,65743615,2470,2470,2470,2470,0
20241025,111600,65743615,2470,2485,2485,2470,2159
20241025,111500,60407370,2475,2475,2475,2475,0
20241025,111400,60407370,2475,2475,2475,2475,0
20241025,111300,60407370,2475,2475,2475,2475,0
20241025,111200,60407370,2475,2475,2475,2475,0
20241025,111100,60407370,2475,2475,2475,2475,250
20241025,111000,59788620,2475,2475,2475,2475,0
20241025,110900,59788620,2475,2475,2475,2475,0
20241025,110800,59788620,2475,2475,2475,2475,0
20241025,110700,59788620,2475,2475,2475,2475,350
20241025,110600,58922370,2485,2485,2485,2485,0
20241025,110500,58922370,2485,2485,2485,2485,0
20241025,110400,58922370,2485,2485,2485,2485,0
20241025,110300,58922370,2485,2485,2485,2485,0
20241025,110200,58922370,2485,2485,2485,2485,0
20241025,110100,58922370,2485,2485,2485,2485,1
20241025,110000,58919885,2475,2475,2475,2475,38
20241025,105900,58825835,2475,2475,2475,2475,0
20241025,105800,58825835,2475,2475,2475,2475,500
20241025,105700,57588335,2480,2480,2480,2480,0
20241025,105600,57588335,2480,2480,2480,2480,0
20241025,105500,57588335,2480,2480,2480,2480,0
20241025,105400,57588335,2480,2480,2480,2480,0
20241025,105300,57588335,2480,2480,2480,2480,0
20241025,105200,57588335,2480,2480,2480,2480,0
20241025,105100,57588335,2480,2470,2480,2470,356
20241025,105000,56707005,2485,2485,2485,2485,0
20241025,104900,56707005,2485,2485,2485,2485,0
20241025,104800,56707005,2485,2485,2485,2485,0
20241025,104700,56707005,2485,2485,2485,2485,0
20241025,104600,56707005,2485,2485,2485,2485,0
20241025,104500,56707005,2485,2485,2485,2485,0
20241025,104400,56707005,2485,2485,2485,2485,0
20241025,104300,56707005,2485,2485,2485,2485,0
20241025,104200,56707005,2485,2485,2485,2485,0
20241025,104100,56707005,2485,2485,2485,2485,0
20241025,104000,56707005,2485,2485,2485,2485,0
20241025,103900,56707005,2485,2485,2485,2485,0
20241025,103800,56707005,2485,2485,2485,2485,0
20241025,103700,56707005,2485,2485,2485,2485,0
20241025,103600,56707005,2485,2485,2485,2485,0
20241025,103500,56707005,2485,2485,2485,2485,0
20241025,103400,56707005,2485,2485,2485,2485,500
20241025,103300,55464505,2485,2485,2485,2485,1000
20241025,103200,52979505,2470,2470,2470,2470,0
20241025,103100,52979505,2470,2470,2470,2470,0
20241025,103000,52979505,2470,2470,2470,2470,400
20241025,102900,51991505,2470,2470,2470,2470,201
20241025,102800,51495035,2485,2485,2485,2485,0
20241025,102700,51495035,2485,2485,2485,2485,0
20241025,102600,51495035,2485,2485,2485,2485,0
20241025,102500,51495035,2485,2485,2485,2485,0
20241025,102400,51495035,2485,2485,2485,2485,2000
20241025,102300,46525035,2485,2485,2485,2485,0
20241025,102200,46525035,2485,2485,2485,2485,1
20241025,102100,46522550,2470,2470,2470,2470,0
20241025,102000,46522550,2470,2470,2470,2470,200
20241025,101900,46028550,2470,2470,2470,2470,0
20241025,101800,46028550,2470,2470,2470,2470,0
20241025,101700,46028550,2470,2470,2470,2470,100
20241025,101600,45781550,2470,2470,2470,2470,201
20241025,101500,45285080,2470,2470,2470,2470,0
20241025,101400,45285080,2470,2470,2470,2470,0
20241025,101300,45285080,2470,2470,2470,2470,0
20241025,101200,45285080,2470,2470,2470,2470,0
20241025,101100,45285080,2470,2470,2470,2470,0
20241025,101000,45285080,2470,2470,2470,2470,0
20241025,100900,45285080,2470,2470,2470,2470,0
20241025,100800,45285080,2470,2470,2470,2470,0
20241025,100700,45285080,2470,2485,2485,2470,2
20241025,100600,45280125,2470,2470,2470,2470,1
20241025,100500,45277655,2485,2485,2485,2485,0
20241025,100400,45277655,2485,2485,2485,2485,971
20241025,100300,42864720,2485,2485,2485,2485,0
20241025,100200,42864720,2485,2485,2485,2485,0
20241025,100100,42864720,2485,2485,2485,2485,25
20241025,100000,42802595,2470,2470,2470,2470,0
20241025,095900,42802595,2470,2470,2470,2470,0
20241025,095800,42802595,2470,2470,2470,2470,0
20241025,095700,42802595,2470,2470,2470,2470,11
20241025,095600,42775425,2475,2475,2475,2475,0
20241025,095500,42775425,2475,2475,2475,2475,100
20241025,095400,42527925,2470,2470,2470,2470,1991
20241025,095300,37610155,2480,2470,2480,2470,840
20241025,095200,35531955,2470,2470,2470,2470,0
20241025,095100,35531955,2470,2470,2470,2470,0
20241025,095000,35531955,2470,2475,2475,2470,951
20241025,094900,33178235,2475,2475,2475,2475,182
20241025,094800,32727785,2475,2475,2475,2475,200
20241025,094700,32232785,2475,2480,2480,2475,1480
20241025,094600,28569775,2475,2475,2475,2475,0
20241025,094500,28569775,2475,2485,2485,2475,132
20241025,094400,28243015,2485,2485,2485,2485,0
20241025,094300,28243015,2485,2485,2485,2485,11
20241025,094200,28215680,2485,2485,2485,2485,10
20241025,094100,28190830,2485,2485,2485,2485,10
20241025,094000,28165980,2500,2500,2500,2500,0
20241025,093900,28165980,2500,2500,2500,2500,0
20241025,093800,28165980,2500,2500,2500,2500,0
20241025,093700,28165980,2500,2500,2500,2500,0
20241025,093600,28165980,2500,2490,2500,2480,220
20241025,093500,27619690,2475,2480,2490,2475,452
20241025,093400,26496115,2475,2475,2475,2475,0
20241025,093300,26496115,2475,2480,2480,2475,150
20241025,093200,26124815,2495,2495,2495,2495,0
20241025,093100,26124815,2495,2480,2495,2480,802
20241025,093000,24128320,2480,2480,2490,2480,28
20241025,092900,24058850,2480,2480,2480,2480,200
20241025,092800,23562850,2480,2480,2480,2480,618
20241025,092700,22030210,2490,2490,2490,2490,0
20241025,092600,22030210,2490,2490,2490,2490,10
20241025,092500,22005310,2490,2490,2490,2490,25
20241025,092400,21943060,2495,2495,2495,2495,0
20241025,092300,21943060,2495,2485,2495,2480,1695
20241025,092200,17739210,2485,2485,2485,2485,15
20241025,092100,17701935,2485,2490,2490,2485,365
20241025,092000,16793285,2500,2500,2500,2500,0
20241025,091900,16793285,2500,2500,2500,2500,0
20241025,091800,16793285,2500,2500,2500,2500,0
20241025,091700,16793285,2500,2505,2505,2500,504
20241025,091600,15533265,2500,2500,2500,2500,0
20241025,091500,15533265,2500,2500,2500,2500,0
20241025,091400,15533265,2500,2495,2500,2495,2001
20241025,091300,10531000,2475,2475,2475,2475,52
20241025,091200,10402300,2475,2475,2475,2475,1534
20241025,091100,6605650,2480,2480,2480,2480,0
20241025,091000,6605650,2480,2480,2480,2480,2
20241025,090900,6600690,2475,2490,2490,2475,1098
20241025,090800,3868020,2495,2500,2500,2495,526
20241025,090700,2555570,2505,2505,2505,2505,5
20241025,090600,2543045,2505,2505,2505,2505,47
20241025,090500,2425310,2505,2505,2505,2505,0
20241025,090400,2425310,2505,2505,2505,2505,420
20241025,090300,1373210,2510,2510,2510,2510,30
20241025,090200,1297910,2510,2510,2510,2510,1
20241025,090100,1295400,2540,2540,2540,2540,0
20241025,090000,1295400,2540,2540,2540,2540,510