KissMeData/058820/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,193600,634206670,2075,2075,2075,2075,10582
20241025,193500,634206670,2075,2075,2075,2075,0
20241025,193400,634206670,2075,2075,2075,2075,0
20241025,193300,634206670,2075,2075,2075,2075,0
20241025,193200,634206670,2075,2075,2075,2075,0
20241025,193100,634206670,2075,2075,2075,2075,0
20241025,193000,634206670,2075,2075,2075,2075,0
20241025,192900,634206670,2075,2075,2075,2075,0
20241025,192800,634206670,2075,2075,2075,2075,0
20241025,192700,634206670,2075,2075,2075,2075,0
20241025,192600,634206670,2075,2075,2075,2075,0
20241025,192500,634206670,2075,2075,2075,2075,0
20241025,192400,634206670,2075,2075,2075,2075,0
20241025,192300,634206670,2075,2075,2075,2075,0
20241025,192200,634206670,2075,2075,2075,2075,0
20241025,192100,634206670,2075,2075,2075,2075,0
20241025,192000,634206670,2075,2075,2075,2075,0
20241025,191900,634206670,2075,2075,2075,2075,0
20241025,191800,634206670,2075,2075,2075,2075,0
20241025,191700,634206670,2075,2075,2075,2075,0
20241025,191600,634206670,2075,2075,2075,2075,0
20241025,191500,634206670,2075,2075,2075,2075,0
20241025,191400,634206670,2075,2075,2075,2075,0
20241025,191300,634206670,2075,2075,2075,2075,0
20241025,191200,634206670,2075,2075,2075,2075,0
20241025,191100,634206670,2075,2075,2075,2075,0
20241025,191000,634206670,2075,2075,2075,2075,0
20241025,190900,634206670,2075,2075,2075,2075,0
20241025,190800,634206670,2075,2075,2075,2075,0
20241025,190700,634206670,2075,2075,2075,2075,0
20241025,190600,634206670,2075,2075,2075,2075,10582
20241025,190500,634206670,2075,2075,2075,2075,0
20241025,190400,634206670,2075,2075,2075,2075,0
20241025,190300,634206670,2075,2075,2075,2075,0
20241025,190200,634206670,2075,2075,2075,2075,0
20241025,190100,634206670,2075,2075,2075,2075,0
20241025,190000,634206670,2075,2075,2075,2075,0
20241025,185900,634206670,2075,2075,2075,2075,0
20241025,185800,634206670,2075,2075,2075,2075,0
20241025,185700,634206670,2075,2075,2075,2075,0
20241025,185600,634206670,2075,2075,2075,2075,0
20241025,185500,634206670,2075,2075,2075,2075,0
20241025,185400,634206670,2075,2075,2075,2075,0
20241025,185300,634206670,2075,2075,2075,2075,0
20241025,185200,634206670,2075,2075,2075,2075,0
20241025,185100,634206670,2075,2075,2075,2075,0
20241025,185000,634206670,2075,2075,2075,2075,0
20241025,184900,634206670,2075,2075,2075,2075,0
20241025,184800,634206670,2075,2075,2075,2075,0
20241025,184700,634206670,2075,2075,2075,2075,0
20241025,184600,634206670,2075,2075,2075,2075,0
20241025,184500,634206670,2075,2075,2075,2075,0
20241025,184400,634206670,2075,2075,2075,2075,0
20241025,184300,634206670,2075,2075,2075,2075,0
20241025,184200,634206670,2075,2075,2075,2075,0
20241025,184100,634206670,2075,2075,2075,2075,0
20241025,184000,634206670,2075,2075,2075,2075,0
20241025,183900,634206670,2075,2075,2075,2075,0
20241025,183800,634206670,2075,2075,2075,2075,0
20241025,183700,634206670,2075,2075,2075,2075,0
20241025,183600,634206670,2075,2075,2075,2075,10582
20241025,183500,634206670,2075,2075,2075,2075,0
20241025,183400,634206670,2075,2075,2075,2075,0
20241025,183300,634206670,2075,2075,2075,2075,0
20241025,183200,634206670,2075,2075,2075,2075,0
20241025,183100,634206670,2075,2075,2075,2075,0
20241025,183000,634206670,2075,2075,2075,2075,0
20241025,182900,634206670,2075,2075,2075,2075,0
20241025,182800,634206670,2075,2075,2075,2075,0
20241025,182700,634206670,2075,2075,2075,2075,0
20241025,182600,634206670,2075,2075,2075,2075,0
20241025,182500,634206670,2075,2075,2075,2075,0
20241025,182400,634206670,2075,2075,2075,2075,0
20241025,182300,634206670,2075,2075,2075,2075,0
20241025,182200,634206670,2075,2075,2075,2075,0
20241025,182100,634206670,2075,2075,2075,2075,0
20241025,182000,634206670,2075,2075,2075,2075,0
20241025,181900,634206670,2075,2075,2075,2075,0
20241025,181800,634206670,2075,2075,2075,2075,0
20241025,181700,634206670,2075,2075,2075,2075,0
20241025,181600,634206670,2075,2075,2075,2075,0
20241025,181500,634206670,2075,2075,2075,2075,0
20241025,181400,634206670,2075,2075,2075,2075,0
20241025,181300,634206670,2075,2075,2075,2075,0
20241025,181200,634206670,2075,2075,2075,2075,0
20241025,181100,634206670,2075,2075,2075,2075,0
20241025,181000,634206670,2075,2075,2075,2075,0
20241025,180900,634206670,2075,2075,2075,2075,0
20241025,180800,634206670,2075,2075,2075,2075,0
20241025,180700,634206670,2075,2075,2075,2075,0
20241025,180600,634206670,2075,2075,2075,2075,10582
20241025,180500,634206670,2075,2075,2075,2075,0
20241025,180400,634206670,2075,2075,2075,2075,0
20241025,180300,634206670,2075,2075,2075,2075,0
20241025,180200,634206670,2075,2075,2075,2075,0
20241025,180100,634206670,2075,2075,2075,2075,0
20241025,180000,634206670,2075,2075,2075,2075,0
20241025,175900,634206670,2075,2075,2075,2075,0
20241025,175800,634206670,2075,2075,2075,2075,0
20241025,175700,634206670,2075,2075,2075,2075,0
20241025,175600,634206670,2075,2075,2075,2075,0
20241025,175500,634206670,2075,2075,2075,2075,0
20241025,175400,634206670,2075,2075,2075,2075,0
20241025,175300,634206670,2075,2075,2075,2075,0
20241025,175200,634206670,2075,2075,2075,2075,0
20241025,175100,634206670,2075,2075,2075,2075,0
20241025,175000,634206670,2075,2075,2075,2075,0
20241025,174900,634206670,2075,2075,2075,2075,0
20241025,174800,634206670,2075,2075,2075,2075,0
20241025,174700,634206670,2075,2075,2075,2075,0
20241025,174600,634206670,2075,2075,2075,2075,0
20241025,174500,634206670,2075,2075,2075,2075,0
20241025,174400,634206670,2075,2075,2075,2075,0
20241025,174300,634206670,2075,2075,2075,2075,0
20241025,174200,634206670,2075,2075,2075,2075,0
20241025,174100,634206670,2075,2075,2075,2075,0
20241025,174000,634206670,2075,2075,2075,2075,0
20241025,173900,634206670,2075,2075,2075,2075,0
20241025,173800,634206670,2075,2075,2075,2075,0
20241025,173700,634206670,2075,2075,2075,2075,0
20241025,173600,634206670,2075,2075,2075,2075,10582
20241025,173500,634206670,2075,2075,2075,2075,0
20241025,173400,634206670,2075,2075,2075,2075,0
20241025,173300,634206670,2075,2075,2075,2075,0
20241025,173200,634206670,2075,2075,2075,2075,0
20241025,173100,634206670,2075,2075,2075,2075,0
20241025,173000,634206670,2075,2075,2075,2075,0
20241025,172900,634206670,2075,2075,2075,2075,0
20241025,172800,634206670,2075,2075,2075,2075,0
20241025,172700,634206670,2075,2075,2075,2075,0
20241025,172600,634206670,2075,2075,2075,2075,0
20241025,172500,634206670,2075,2075,2075,2075,0
20241025,172400,634206670,2075,2075,2075,2075,0
20241025,172300,634206670,2075,2075,2075,2075,0
20241025,172200,634206670,2075,2075,2075,2075,0
20241025,172100,634206670,2075,2075,2075,2075,0
20241025,172000,634206670,2075,2075,2075,2075,0
20241025,171900,634206670,2075,2075,2075,2075,0
20241025,171800,634206670,2075,2075,2075,2075,0
20241025,171700,634206670,2075,2075,2075,2075,0
20241025,171600,634206670,2075,2075,2075,2075,0
20241025,171500,634206670,2075,2075,2075,2075,0
20241025,171400,634206670,2075,2075,2075,2075,0
20241025,171300,634206670,2075,2075,2075,2075,0
20241025,171200,634206670,2075,2075,2075,2075,0
20241025,171100,634206670,2075,2075,2075,2075,0
20241025,171000,634206670,2075,2075,2075,2075,0
20241025,170900,634206670,2075,2075,2075,2075,0
20241025,170800,634206670,2075,2075,2075,2075,0
20241025,170700,634206670,2075,2075,2075,2075,0
20241025,170600,634206670,2075,2075,2075,2075,10582
20241025,170500,634206670,2075,2075,2075,2075,0
20241025,170400,634206670,2075,2075,2075,2075,0
20241025,170300,634206670,2075,2075,2075,2075,0
20241025,170200,634206670,2075,2075,2075,2075,0
20241025,170100,634206670,2075,2075,2075,2075,0
20241025,170000,634206670,2075,2075,2075,2075,0
20241025,165900,634206670,2075,2075,2075,2075,0
20241025,165800,634206670,2075,2075,2075,2075,0
20241025,165700,634206670,2075,2075,2075,2075,0
20241025,165600,634206670,2075,2075,2075,2075,0
20241025,165500,634206670,2075,2075,2075,2075,0
20241025,165400,634206670,2075,2075,2075,2075,0
20241025,165300,634206670,2075,2075,2075,2075,0
20241025,165200,634206670,2075,2075,2075,2075,0
20241025,165100,634206670,2075,2075,2075,2075,0
20241025,165000,634206670,2075,2075,2075,2075,0
20241025,164900,634206670,2075,2075,2075,2075,0
20241025,164800,634206670,2075,2075,2075,2075,0
20241025,164700,634206670,2075,2075,2075,2075,0
20241025,164600,634206670,2075,2075,2075,2075,0
20241025,164500,634206670,2075,2075,2075,2075,0
20241025,164400,634206670,2075,2075,2075,2075,0
20241025,164300,634206670,2075,2075,2075,2075,0
20241025,164200,634206670,2075,2075,2075,2075,0
20241025,164100,634206670,2075,2075,2075,2075,0
20241025,164000,634206670,2075,2075,2075,2075,0
20241025,163900,634206670,2075,2075,2075,2075,0
20241025,163800,634206670,2075,2075,2075,2075,0
20241025,163700,634206670,2075,2075,2075,2075,0
20241025,163600,634206670,2075,2075,2075,2075,10582
20241025,163500,634206670,2075,2075,2075,2075,0
20241025,163400,634206670,2075,2075,2075,2075,0
20241025,163300,634206670,2075,2075,2075,2075,0
20241025,163200,634206670,2075,2075,2075,2075,0
20241025,163100,634206670,2075,2075,2075,2075,0
20241025,163000,634206670,2075,2075,2075,2075,0
20241025,162900,634206670,2075,2075,2075,2075,0
20241025,162800,634206670,2075,2075,2075,2075,0
20241025,162700,634206670,2075,2075,2075,2075,0
20241025,162600,634206670,2075,2075,2075,2075,0
20241025,162500,634206670,2075,2075,2075,2075,0
20241025,162400,634206670,2075,2075,2075,2075,0
20241025,162300,634206670,2075,2075,2075,2075,0
20241025,162200,634206670,2075,2075,2075,2075,0
20241025,162100,634206670,2075,2075,2075,2075,0
20241025,162000,634206670,2075,2075,2075,2075,0
20241025,161900,634206670,2075,2075,2075,2075,0
20241025,161800,634206670,2075,2075,2075,2075,0
20241025,161700,634206670,2075,2075,2075,2075,0
20241025,161600,634206670,2075,2075,2075,2075,0
20241025,161500,634206670,2075,2075,2075,2075,0
20241025,161400,634206670,2075,2075,2075,2075,0
20241025,161300,634206670,2075,2075,2075,2075,0
20241025,161200,634206670,2075,2075,2075,2075,0
20241025,161100,634206670,2075,2075,2075,2075,0
20241025,161000,634206670,2075,2075,2075,2075,0
20241025,160900,634206670,2075,2075,2075,2075,0
20241025,160800,634206670,2075,2075,2075,2075,0
20241025,160700,634206670,2075,2075,2075,2075,0
20241025,160600,634206670,2075,2075,2075,2075,10582
20241025,160500,634206670,2075,2075,2075,2075,0
20241025,160400,634206670,2075,2075,2075,2075,0
20241025,160300,634206670,2075,2075,2075,2075,0
20241025,160200,634206670,2075,2075,2075,2075,0
20241025,160100,634206670,2075,2075,2075,2075,0
20241025,160000,634206670,2075,2075,2075,2075,0
20241025,155900,634206670,2075,2075,2075,2075,0
20241025,155800,634206670,2075,2075,2075,2075,0
20241025,155700,634206670,2075,2075,2075,2075,0
20241025,155600,634206670,2075,2075,2075,2075,0
20241025,155500,634206670,2075,2075,2075,2075,0
20241025,155400,634206670,2075,2075,2075,2075,0
20241025,155300,634206670,2075,2075,2075,2075,0
20241025,155200,634206670,2075,2075,2075,2075,0
20241025,155100,634206670,2075,2075,2075,2075,0
20241025,155000,634206670,2075,2075,2075,2075,0
20241025,154900,634206670,2075,2075,2075,2075,0
20241025,154800,634206670,2075,2075,2075,2075,0
20241025,154700,634206670,2075,2075,2075,2075,0
20241025,154600,634206670,2075,2075,2075,2075,0
20241025,154500,634206670,2075,2075,2075,2075,0
20241025,154400,634206670,2075,2075,2075,2075,0
20241025,154300,634206670,2075,2075,2075,2075,0
20241025,154200,634206670,2075,2075,2075,2075,0
20241025,154100,634206670,2075,2075,2075,2075,0
20241025,154000,634206670,2075,2075,2075,2075,0
20241025,153900,634206670,2075,2075,2075,2075,0
20241025,153800,634206670,2075,2075,2075,2075,0
20241025,153700,634206670,2075,2075,2075,2075,0
20241025,153600,634206670,2075,2075,2075,2075,10582
20241025,153500,634206670,2075,2075,2075,2075,0
20241025,153400,634206670,2075,2075,2075,2075,0
20241025,153300,634206670,2075,2075,2075,2075,0
20241025,153200,634206670,2075,2075,2075,2075,0
20241025,153100,634206670,2075,2075,2075,2075,0
20241025,153000,634206670,2075,2075,2075,2075,10582
20241025,152900,612249020,2075,2075,2075,2075,0
20241025,152800,612249020,2075,2075,2075,2075,0
20241025,152700,612249020,2075,2075,2075,2075,0
20241025,152600,612249020,2075,2075,2075,2075,0
20241025,152500,612249020,2075,2075,2075,2075,0
20241025,152400,612249020,2075,2075,2075,2075,0
20241025,152300,612249020,2075,2075,2075,2075,0
20241025,152200,612249020,2075,2075,2075,2075,0
20241025,152100,612249020,2075,2075,2075,2075,0
20241025,152000,612249020,2075,2075,2075,2075,0
20241025,151900,612249020,2075,2070,2075,2070,558
20241025,151800,611093920,2075,2075,2080,2065,151
20241025,151700,610781045,2080,2065,2080,2065,4263
20241025,151600,601956215,2070,2070,2070,2070,0
20241025,151500,601956215,2070,2070,2070,2070,0
20241025,151400,601956215,2070,2070,2070,2065,1707
20241025,151300,598431240,2065,2070,2070,2065,73
20241025,151200,598280440,2075,2075,2075,2075,0
20241025,151100,598280440,2075,2075,2075,2075,0
20241025,151000,598280440,2075,2070,2075,2070,1703
20241025,150900,594755225,2070,2070,2070,2070,1
20241025,150800,594753155,2070,2070,2070,2065,1055
20241025,150700,592574305,2070,2070,2070,2070,1
20241025,150600,592572235,2070,2065,2070,2065,681
20241025,150500,591165960,2065,2065,2065,2065,270
20241025,150400,590608410,2065,2065,2065,2065,51
20241025,150300,590503095,2070,2060,2070,2060,1717
20241025,150200,586957735,2065,2065,2065,2065,888
20241025,150100,585124015,2065,2065,2065,2060,3122
20241025,150000,578692645,2065,2065,2065,2065,5333
20241025,145900,567680000,2065,2070,2070,2065,102
20241025,145800,567469110,2070,2070,2070,2065,1225
20241025,145700,564934480,2070,2065,2070,2065,2668
20241025,145600,559416720,2070,2070,2070,2070,1001
20241025,145500,557344650,2065,2070,2070,2065,2358
20241025,145400,552475370,2060,2070,2070,2060,8024
20241025,145300,535937105,2070,2070,2070,2070,1
20241025,145200,535935035,2070,2065,2070,2065,1263
20241025,145100,533322035,2070,2065,2070,2065,124
20241025,145000,533065955,2070,2070,2070,2070,3
20241025,144900,533059745,2060,2060,2070,2060,464
20241025,144800,532101775,2060,2070,2070,2060,2099
20241025,144700,527775235,2070,2065,2070,2060,4740
20241025,144600,518010450,2065,2065,2065,2065,926
20241025,144500,516098260,2065,2070,2070,2065,24
20241025,144400,516048675,2065,2065,2065,2065,96
20241025,144300,515850435,2070,2070,2070,2070,0
20241025,144200,515850435,2070,2070,2070,2070,2
20241025,144100,515846295,2070,2070,2070,2070,1001
20241025,144000,513774225,2065,2065,2065,2065,5
20241025,143900,513763900,2070,2060,2070,2060,4
20241025,143800,513755630,2060,2070,2075,2060,7971
20241025,143700,497318170,2075,2070,2075,2070,21
20241025,143600,497274695,2075,2070,2075,2065,1078
20241025,143500,495043740,2070,2070,2070,2070,488
20241025,143400,494033580,2075,2070,2075,2065,3458
20241025,143300,486885150,2070,2070,2075,2070,84
20241025,143200,486711265,2065,2065,2065,2065,0
20241025,143100,486711265,2065,2075,2075,2065,7
20241025,143000,486696800,2070,2070,2070,2070,1
20241025,142900,486694730,2065,2075,2075,2065,2
20241025,142800,486690590,2065,2070,2070,2065,2
20241025,142700,486686455,2065,2065,2065,2065,0
20241025,142600,486686455,2065,2065,2065,2065,3
20241025,142500,486680260,2065,2070,2080,2065,2553
20241025,142400,481408295,2065,2070,2070,2065,1000
20241025,142300,479343220,2075,2065,2075,2065,2502
20241025,142200,474174075,2065,2070,2070,2065,163
20241025,142100,473836670,2080,2070,2080,2065,507
20241025,142000,472787125,2070,2080,2080,2070,717
20241025,141900,471302925,2070,2070,2070,2070,8000
20241025,141800,454742925,2080,2070,2080,2070,66
20241025,141700,454606245,2080,2080,2080,2080,0
20241025,141600,454606245,2080,2080,2080,2070,1232
20241025,141500,452054190,2080,2075,2080,2070,12218
20241025,141400,426749390,2070,2070,2070,2070,6
20241025,141300,426736970,2075,2075,2075,2075,19
20241025,141200,426697545,2075,2075,2075,2075,51
20241025,141100,426591720,2075,2075,2075,2075,25
20241025,141000,426539845,2075,2075,2075,2075,0
20241025,140900,426539845,2075,2075,2075,2075,3
20241025,140800,426533620,2075,2075,2075,2075,47
20241025,140700,426436095,2075,2075,2075,2075,1
20241025,140600,426434020,2075,2075,2075,2075,0
20241025,140500,426434020,2075,2075,2075,2075,150
20241025,140400,426122770,2075,2075,2075,2070,1005
20241025,140300,424042405,2070,2070,2075,2070,1215
20241025,140200,421526790,2070,2070,2070,2070,98
20241025,140100,421323930,2075,2075,2075,2075,230
20241025,140000,420846680,2075,2075,2075,2075,2004
20241025,135900,416688380,2070,2075,2075,2070,4644
20241025,135800,407075215,2075,2075,2075,2075,483
20241025,135700,406072990,2075,2075,2075,2070,3
20241025,135600,406066770,2080,2075,2080,2075,803
20241025,135500,404399035,2075,2075,2075,2075,140
20241025,135400,404108535,2090,2090,2090,2090,0
20241025,135300,404108535,2090,2090,2090,2090,0
20241025,135200,404108535,2090,2090,2090,2090,0
20241025,135100,404108535,2090,2090,2090,2090,0
20241025,135000,404108535,2090,2090,2090,2090,0
20241025,134900,404108535,2090,2090,2090,2090,0
20241025,134800,404108535,2090,2085,2090,2085,4
20241025,134700,404100180,2090,2085,2090,2075,702
20241025,134600,402641465,2075,2085,2085,2075,5151
20241025,134500,391903140,2085,2080,2085,2080,1009
20241025,134400,389804415,2080,2080,2080,2080,992
20241025,134300,387741055,2085,2085,2085,2085,0
20241025,134200,387741055,2085,2080,2085,2080,1500
20241025,134100,384620530,2080,2080,2080,2080,6
20241025,134000,384608050,2080,2080,2080,2080,11
20241025,133900,384585170,2080,2080,2080,2080,3
20241025,133800,384578930,2080,2080,2080,2080,2
20241025,133700,384574770,2080,2075,2080,2075,1851
20241025,133600,380733935,2080,2080,2080,2080,14
20241025,133500,380704815,2080,2080,2080,2080,0
20241025,133400,380704815,2080,2080,2080,2080,0
20241025,133300,380704815,2080,2080,2080,2070,29
20241025,133200,380644675,2080,2080,2080,2080,35
20241025,133100,380571875,2080,2075,2080,2075,2625
20241025,133000,375124995,2085,2085,2085,2085,0
20241025,132900,375124995,2085,2085,2085,2085,4
20241025,132800,375116655,2085,2085,2085,2085,1
20241025,132700,375114570,2075,2080,2080,2075,3000
20241025,132600,368884570,2085,2085,2085,2085,1
20241025,132500,368882485,2080,2080,2080,2080,445
20241025,132400,367956885,2085,2085,2085,2085,0
20241025,132300,367956885,2085,2075,2085,2075,2
20241025,132200,367952725,2080,2080,2080,2075,1001
20241025,132100,365875145,2080,2080,2080,2080,200
20241025,132000,365459145,2085,2080,2085,2080,572
20241025,131900,364269280,2075,2080,2080,2075,3033
20241025,131800,357962180,2080,2075,2080,2075,19
20241025,131700,357922690,2080,2080,2080,2075,1013
20241025,131600,355820650,2080,2080,2080,2080,9
20241025,131500,355801930,2080,2085,2085,2080,5014
20241025,131400,345372725,2085,2080,2085,2080,1002
20241025,131300,343288560,2085,2085,2085,2085,11
20241025,131200,343265625,2085,2085,2085,2085,0
20241025,131100,343265625,2085,2090,2090,2085,124
20241025,131000,343006520,2090,2090,2090,2085,1455
20241025,130900,339972830,2090,2085,2095,2085,6
20241025,130800,339960290,2095,2085,2095,2085,92
20241025,130700,339768445,2090,2090,2095,2090,210
20241025,130600,339329490,2090,2090,2090,2090,0
20241025,130500,339329490,2090,2090,2090,2090,1
20241025,130400,339327400,2095,2090,2095,2090,14
20241025,130300,339298130,2090,2090,2090,2090,16
20241025,130200,339264690,2090,2090,2090,2090,10
20241025,130100,339243790,2090,2090,2095,2090,4437
20241025,130000,329970445,2090,2090,2090,2090,198
20241025,125900,329556625,2090,2090,2090,2090,0
20241025,125800,329556625,2090,2090,2090,2090,1
20241025,125700,329554535,2085,2080,2085,2080,269
20241025,125600,328993690,2085,2085,2085,2085,0
20241025,125500,328993690,2085,2085,2085,2085,10
20241025,125400,328972840,2085,2085,2085,2085,1
20241025,125300,328970755,2085,2080,2085,2080,217
20241025,125200,328519390,2080,2080,2080,2080,100
20241025,125100,328311390,2085,2085,2085,2085,24
20241025,125000,328261350,2085,2090,2095,2085,490
20241025,124900,327239645,2095,2090,2095,2090,5
20241025,124800,327229185,2090,2090,2095,2090,15
20241025,124700,327197825,2090,2090,2090,2090,10
20241025,124600,327176925,2095,2090,2095,2090,3
20241025,124500,327170650,2095,2090,2095,2090,157
20241025,124400,326841770,2095,2090,2095,2090,726
20241025,124300,325324340,2095,2095,2095,2095,0
20241025,124200,325324340,2095,2095,2095,2095,302
20241025,124100,324691650,2100,2095,2100,2095,32
20241025,124000,324624605,2090,2090,2090,2090,4
20241025,123900,324616245,2095,2090,2095,2090,3
20241025,123800,324609965,2095,2090,2095,2090,9
20241025,123700,324591130,2100,2090,2100,2090,17
20241025,123600,324555505,2100,2090,2100,2090,8
20241025,123500,324538740,2090,2095,2100,2090,9
20241025,123400,324519885,2095,2090,2100,2090,5
20241025,123300,324509410,2100,2090,2100,2090,3240
20241025,123200,317722220,2090,2090,2090,2090,1
20241025,123100,317720130,2085,2090,2090,2085,10
20241025,123000,317699255,2085,2085,2095,2085,4539
20241025,122900,308223280,2085,2085,2085,2085,0
20241025,122800,308223280,2085,2085,2085,2085,0
20241025,122700,308223280,2085,2085,2085,2085,0
20241025,122600,308223280,2085,2085,2085,2085,0
20241025,122500,308223280,2085,2085,2085,2085,2
20241025,122400,308219110,2085,2085,2085,2085,1
20241025,122300,308217025,2075,2080,2080,2075,1283
20241025,122200,305553655,2085,2085,2085,2085,0
20241025,122100,305553655,2085,2085,2085,2085,200
20241025,122000,305136655,2085,2085,2085,2085,1660
20241025,121900,301675555,2085,2085,2085,2085,13
20241025,121800,301648450,2085,2085,2085,2080,2504
20241025,121700,296431350,2085,2085,2085,2085,5
20241025,121600,296420925,2085,2085,2085,2080,4
20241025,121500,296412590,2080,2080,2080,2080,0
20241025,121400,296412590,2080,2080,2080,2080,12
20241025,121300,296387630,2085,2080,2085,2080,102
20241025,121200,296174965,2080,2080,2080,2080,1092
20241025,121100,293903605,2080,2080,2080,2080,0
20241025,121000,293903605,2080,2080,2080,2080,25
20241025,120900,293851605,2080,2075,2080,2075,2
20241025,120800,293847450,2080,2080,2080,2080,0
20241025,120700,293847450,2080,2080,2080,2080,300
20241025,120600,293223450,2085,2085,2085,2085,0
20241025,120500,293223450,2085,2085,2085,2085,0
20241025,120400,293223450,2085,2085,2085,2085,0
20241025,120300,293223450,2085,2085,2085,2085,0
20241025,120200,293223450,2085,2085,2085,2085,0
20241025,120100,293223450,2085,2080,2085,2075,96
20241025,120000,293024020,2080,2085,2085,2080,4
20241025,115900,293015690,2085,2085,2085,2085,0
20241025,115800,293015690,2085,2085,2085,2085,25
20241025,115700,292963565,2085,2085,2085,2085,5
20241025,115600,292953140,2085,2075,2085,2075,8
20241025,115500,292936500,2075,2075,2075,2075,1
20241025,115400,292934425,2085,2085,2085,2085,2
20241025,115300,292930255,2085,2085,2085,2085,0
20241025,115200,292930255,2085,2075,2085,2075,3415
20241025,115100,285844120,2085,2085,2085,2085,1
20241025,115000,285842035,2085,2080,2085,2075,1091
20241025,114900,283578070,2085,2085,2085,2085,0
20241025,114800,283578070,2085,2085,2085,2085,5
20241025,114700,283567645,2085,2085,2085,2085,0
20241025,114600,283567645,2085,2085,2085,2085,0
20241025,114500,283567645,2085,2085,2085,2085,0
20241025,114400,283567645,2085,2085,2085,2085,1758
20241025,114300,279902215,2085,2085,2085,2085,0
20241025,114200,279902215,2085,2085,2085,2085,0
20241025,114100,279902215,2085,2085,2085,2085,0
20241025,114000,279902215,2085,2085,2085,2085,0
20241025,113900,279902215,2085,2085,2085,2085,1
20241025,113800,279900130,2080,2080,2080,2080,630
20241025,113700,278589730,2080,2085,2085,2080,4
20241025,113600,278581400,2085,2080,2085,2080,2
20241025,113500,278577235,2080,2080,2080,2080,1
20241025,113400,278575155,2080,2080,2080,2080,7
20241025,113300,278560595,2085,2085,2085,2085,1
20241025,113200,278558510,2085,2085,2085,2085,0
20241025,113100,278558510,2085,2085,2085,2085,1
20241025,113000,278556425,2080,2080,2080,2080,1000
20241025,112900,276476425,2080,2080,2080,2080,1
20241025,112800,276474345,2080,2080,2080,2080,0
20241025,112700,276474345,2080,2080,2080,2080,586
20241025,112600,275255465,2075,2075,2075,2075,0
20241025,112500,275255465,2075,2075,2075,2075,20
20241025,112400,275213965,2080,2080,2080,2080,50
20241025,112300,275109965,2080,2080,2080,2080,0
20241025,112200,275109965,2080,2080,2080,2080,0
20241025,112100,275109965,2080,2075,2080,2075,531
20241025,112000,274008135,2080,2080,2080,2080,0
20241025,111900,274008135,2080,2080,2080,2080,0
20241025,111800,274008135,2080,2080,2080,2080,1130
20241025,111700,271657735,2080,2080,2080,2080,1
20241025,111600,271655655,2080,2080,2080,2080,60
20241025,111500,271530855,2075,2080,2080,2075,64
20241025,111400,271398045,2080,2080,2080,2080,0
20241025,111300,271398045,2080,2080,2080,2080,65
20241025,111200,271262845,2080,2075,2080,2075,23
20241025,111100,271215015,2070,2080,2080,2070,202
20241025,111000,270796745,2080,2080,2080,2080,5
20241025,110900,270786345,2075,2080,2080,2075,4452
20241025,110800,261548440,2080,2080,2080,2080,7
20241025,110700,261533880,2075,2075,2075,2075,60
20241025,110600,261409380,2080,2080,2080,2075,3
20241025,110500,261403145,2075,2075,2075,2075,300
20241025,110400,260780645,2085,2085,2085,2085,0
20241025,110300,260780645,2085,2085,2085,2085,2
20241025,110200,260776475,2085,2085,2085,2085,0
20241025,110100,260776475,2085,2085,2085,2085,0
20241025,110000,260776475,2085,2085,2085,2085,0
20241025,105900,260776475,2085,2080,2085,2080,2
20241025,105800,260772310,2080,2080,2080,2080,453
20241025,105700,259830070,2080,2080,2080,2080,0
20241025,105600,259830070,2080,2080,2080,2080,20
20241025,105500,259788470,2080,2080,2080,2080,3
20241025,105400,259782230,2075,2080,2080,2075,2020
20241025,105300,255590630,2080,2080,2080,2080,0
20241025,105200,255590630,2080,2080,2080,2080,0
20241025,105100,255590630,2080,2080,2080,2080,0
20241025,105000,255590630,2080,2085,2085,2080,2786
20241025,104900,249795745,2085,2085,2085,2085,1
20241025,104800,249793660,2075,2075,2075,2075,1000
20241025,104700,247718660,2085,2085,2085,2085,1
20241025,104600,247716575,2080,2080,2080,2080,2001
20241025,104500,243554495,2080,2080,2080,2075,472
20241025,104400,242572885,2085,2080,2085,2080,551
20241025,104300,241426800,2080,2085,2085,2080,660
20241025,104200,240050850,2085,2085,2085,2085,0
20241025,104100,240050850,2085,2085,2085,2085,0
20241025,104000,240050850,2085,2085,2085,2070,11604
20241025,103900,215973145,2085,2085,2085,2085,103
20241025,103800,215758390,2080,2080,2080,2080,1379
20241025,103700,212890070,2085,2085,2085,2085,2
20241025,103600,212885900,2085,2085,2085,2080,514
20241025,103500,211814215,2080,2080,2080,2080,3753
20241025,103400,204007975,2080,2080,2080,2080,4
20241025,103300,203999655,2080,2085,2085,2080,1050
20241025,103200,201810655,2085,2075,2085,2075,2
20241025,103100,201806495,2075,2080,2080,2075,1995
20241025,103000,197658645,2080,2080,2080,2080,11
20241025,102900,197635765,2075,2080,2080,2075,101
20241025,102800,197425690,2085,2080,2085,2070,22812
20241025,102700,150102930,2080,2080,2080,2080,560
20241025,102600,148938130,2080,2080,2080,2080,403
20241025,102500,148099890,2090,2090,2090,2080,2001
20241025,102400,143937300,2090,2090,2090,2090,0
20241025,102300,143937300,2090,2085,2090,2085,1824
20241025,102200,140134240,2085,2085,2085,2085,2
20241025,102100,140130070,2085,2085,2085,2085,0
20241025,102000,140130070,2085,2085,2085,2085,0
20241025,101900,140130070,2085,2085,2085,2085,0
20241025,101800,140130070,2085,2085,2085,2085,20
20241025,101700,140088370,2085,2075,2085,2075,1228
20241025,101600,137540250,2080,2080,2080,2080,24
20241025,101500,137490330,2080,2080,2080,2080,1423
20241025,101400,134530490,2080,2075,2080,2075,249
20241025,101300,134013810,2080,2080,2080,2075,1214
20241025,101200,131494585,2080,2080,2080,2080,5
20241025,101100,131484185,2080,2080,2080,2080,11
20241025,101000,131461305,2080,2075,2080,2075,666
20241025,100900,130079350,2080,2075,2080,2075,704
20241025,100800,128618535,2075,2075,2080,2075,667
20241025,100700,127234505,2080,2080,2080,2080,102
20241025,100600,127022345,2080,2080,2080,2080,6
20241025,100500,127009865,2080,2080,2080,2080,10
20241025,100400,126989065,2080,2080,2080,2080,20
20241025,100300,126947465,2080,2075,2080,2075,667
20241025,100200,125563430,2080,2080,2080,2075,370
20241025,100100,124794680,2080,2080,2080,2080,60
20241025,100000,124669880,2080,2080,2080,2075,897
20241025,095900,122807685,2080,2080,2080,2080,1116
20241025,095800,120486405,2080,2075,2080,2075,2
20241025,095700,120482250,2080,2075,2080,2075,3685
20241025,095600,112835775,2075,2075,2075,2075,471
20241025,095500,111858450,2080,2080,2080,2080,450
20241025,095400,110922450,2075,2080,2085,2075,2239
20241025,095300,106269480,2080,2080,2080,2080,5814
20241025,095200,94176360,2085,2085,2085,2085,0
20241025,095100,94176360,2085,2085,2085,2085,201
20241025,095000,93757275,2085,2085,2085,2085,1
20241025,094900,93755190,2080,2080,2080,2080,201
20241025,094800,93337110,2085,2085,2085,2085,5
20241025,094700,93326685,2085,2085,2085,2085,14
20241025,094600,93297495,2085,2085,2085,2085,2
20241025,094500,93293325,2085,2085,2085,2085,1518
20241025,094400,90128295,2085,2085,2085,2085,164
20241025,094300,89786355,2085,2085,2085,2085,28
20241025,094200,89727975,2085,2085,2085,2080,2524
20241025,094100,84477935,2085,2085,2085,2085,20
20241025,094000,84436235,2085,2085,2085,2085,1
20241025,093900,84434150,2085,2085,2085,2085,116
20241025,093800,84192290,2085,2080,2085,2080,3830
20241025,093700,76225370,2085,2085,2085,2085,241
20241025,093600,75722885,2085,2085,2085,2085,25
20241025,093500,75670760,2085,2085,2085,2085,14
20241025,093400,75641570,2085,2080,2085,2080,813
20241025,093300,73950030,2090,2090,2090,2090,0
20241025,093200,73950030,2090,2085,2090,2085,46
20241025,093100,73854055,2085,2085,2085,2080,1481
20241025,093000,70771175,2095,2095,2095,2095,0
20241025,092900,70771175,2095,2095,2095,2085,1048
20241025,092800,68581085,2090,2095,2095,2090,20
20241025,092700,68539240,2095,2095,2095,2085,3677
20241025,092600,60872665,2085,2085,2085,2085,0
20241025,092500,60872665,2085,2095,2095,2085,1101
20241025,092400,58577070,2090,2090,2090,2090,372
20241025,092300,57799590,2085,2090,2090,2085,3865
20241025,092200,49737190,2095,2090,2095,2090,198
20241025,092100,49322865,2090,2090,2090,2085,874
20241025,092000,47499505,2095,2095,2095,2095,10
20241025,091900,47478555,2095,2095,2100,2095,112
20241025,091800,47243910,2085,2095,2095,2085,793
20241025,091700,45587010,2095,2095,2095,2090,3485
20241025,091600,38299320,2095,2095,2095,2095,1
20241025,091500,38297225,2090,2100,2100,2090,3152
20241025,091400,31707885,2095,2100,2100,2095,13
20241025,091300,31680620,2100,2100,2100,2100,15
20241025,091200,31649120,2100,2100,2100,2100,0
20241025,091100,31649120,2100,2095,2100,2095,72
20241025,091000,31497925,2100,2095,2100,2090,22
20241025,090900,31451880,2100,2100,2100,2100,6
20241025,090800,31439280,2100,2105,2105,2100,2
20241025,090700,31435075,2085,2100,2105,2085,3980
20241025,090600,23126155,2100,2100,2100,2100,8
20241025,090500,23109355,2095,2095,2100,2095,1015
20241025,090400,20980600,2100,2100,2105,2080,3675
20241025,090300,13277945,2100,2100,2105,2090,95
20241025,090200,13078425,2100,2105,2105,2080,1871
20241025,090100,9173680,2100,2100,2100,2095,2009
20241025,090000,4964290,2100,2100,2100,2100,2342