KissMeData/110020/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,200100,120865225,2165,2165,2165,2165,2259
20241025,200000,120865225,2165,2165,2165,2165,0
20241025,195900,120865225,2165,2165,2165,2165,0
20241025,195800,120865225,2165,2165,2165,2165,0
20241025,195700,120865225,2165,2165,2165,2165,0
20241025,195600,120865225,2165,2165,2165,2165,0
20241025,195500,120865225,2165,2165,2165,2165,0
20241025,195400,120865225,2165,2165,2165,2165,0
20241025,195300,120865225,2165,2165,2165,2165,0
20241025,195200,120865225,2165,2165,2165,2165,0
20241025,195100,120865225,2165,2165,2165,2165,0
20241025,195000,120865225,2165,2165,2165,2165,0
20241025,194900,120865225,2165,2165,2165,2165,0
20241025,194800,120865225,2165,2165,2165,2165,0
20241025,194700,120865225,2165,2165,2165,2165,0
20241025,194600,120865225,2165,2165,2165,2165,0
20241025,194500,120865225,2165,2165,2165,2165,0
20241025,194400,120865225,2165,2165,2165,2165,0
20241025,194300,120865225,2165,2165,2165,2165,0
20241025,194200,120865225,2165,2165,2165,2165,0
20241025,194100,120865225,2165,2165,2165,2165,0
20241025,194000,120865225,2165,2165,2165,2165,0
20241025,193900,120865225,2165,2165,2165,2165,0
20241025,193800,120865225,2165,2165,2165,2165,0
20241025,193700,120865225,2165,2165,2165,2165,0
20241025,193600,120865225,2165,2165,2165,2165,0
20241025,193500,120865225,2165,2165,2165,2165,0
20241025,193400,120865225,2165,2165,2165,2165,0
20241025,193300,120865225,2165,2165,2165,2165,0
20241025,193200,120865225,2165,2165,2165,2165,0
20241025,193100,120865225,2165,2165,2165,2165,2259
20241025,193000,120865225,2165,2165,2165,2165,0
20241025,192900,120865225,2165,2165,2165,2165,0
20241025,192800,120865225,2165,2165,2165,2165,0
20241025,192700,120865225,2165,2165,2165,2165,0
20241025,192600,120865225,2165,2165,2165,2165,0
20241025,192500,120865225,2165,2165,2165,2165,0
20241025,192400,120865225,2165,2165,2165,2165,0
20241025,192300,120865225,2165,2165,2165,2165,0
20241025,192200,120865225,2165,2165,2165,2165,0
20241025,192100,120865225,2165,2165,2165,2165,0
20241025,192000,120865225,2165,2165,2165,2165,0
20241025,191900,120865225,2165,2165,2165,2165,0
20241025,191800,120865225,2165,2165,2165,2165,0
20241025,191700,120865225,2165,2165,2165,2165,0
20241025,191600,120865225,2165,2165,2165,2165,0
20241025,191500,120865225,2165,2165,2165,2165,0
20241025,191400,120865225,2165,2165,2165,2165,0
20241025,191300,120865225,2165,2165,2165,2165,0
20241025,191200,120865225,2165,2165,2165,2165,0
20241025,191100,120865225,2165,2165,2165,2165,0
20241025,191000,120865225,2165,2165,2165,2165,0
20241025,190900,120865225,2165,2165,2165,2165,0
20241025,190800,120865225,2165,2165,2165,2165,0
20241025,190700,120865225,2165,2165,2165,2165,0
20241025,190600,120865225,2165,2165,2165,2165,0
20241025,190500,120865225,2165,2165,2165,2165,0
20241025,190400,120865225,2165,2165,2165,2165,0
20241025,190300,120865225,2165,2165,2165,2165,0
20241025,190200,120865225,2165,2165,2165,2165,0
20241025,190100,120865225,2165,2165,2165,2165,2259
20241025,190000,120865225,2165,2165,2165,2165,0
20241025,185900,120865225,2165,2165,2165,2165,0
20241025,185800,120865225,2165,2165,2165,2165,0
20241025,185700,120865225,2165,2165,2165,2165,0
20241025,185600,120865225,2165,2165,2165,2165,0
20241025,185500,120865225,2165,2165,2165,2165,0
20241025,185400,120865225,2165,2165,2165,2165,0
20241025,185300,120865225,2165,2165,2165,2165,0
20241025,185200,120865225,2165,2165,2165,2165,0
20241025,185100,120865225,2165,2165,2165,2165,0
20241025,185000,120865225,2165,2165,2165,2165,0
20241025,184900,120865225,2165,2165,2165,2165,0
20241025,184800,120865225,2165,2165,2165,2165,0
20241025,184700,120865225,2165,2165,2165,2165,0
20241025,184600,120865225,2165,2165,2165,2165,0
20241025,184500,120865225,2165,2165,2165,2165,0
20241025,184400,120865225,2165,2165,2165,2165,0
20241025,184300,120865225,2165,2165,2165,2165,0
20241025,184200,120865225,2165,2165,2165,2165,0
20241025,184100,120865225,2165,2165,2165,2165,0
20241025,184000,120865225,2165,2165,2165,2165,0
20241025,183900,120865225,2165,2165,2165,2165,0
20241025,183800,120865225,2165,2165,2165,2165,0
20241025,183700,120865225,2165,2165,2165,2165,0
20241025,183600,120865225,2165,2165,2165,2165,0
20241025,183500,120865225,2165,2165,2165,2165,0
20241025,183400,120865225,2165,2165,2165,2165,0
20241025,183300,120865225,2165,2165,2165,2165,0
20241025,183200,120865225,2165,2165,2165,2165,0
20241025,183100,120865225,2165,2165,2165,2165,2259
20241025,183000,120865225,2165,2165,2165,2165,0
20241025,182900,120865225,2165,2165,2165,2165,0
20241025,182800,120865225,2165,2165,2165,2165,0
20241025,182700,120865225,2165,2165,2165,2165,0
20241025,182600,120865225,2165,2165,2165,2165,0
20241025,182500,120865225,2165,2165,2165,2165,0
20241025,182400,120865225,2165,2165,2165,2165,0
20241025,182300,120865225,2165,2165,2165,2165,0
20241025,182200,120865225,2165,2165,2165,2165,0
20241025,182100,120865225,2165,2165,2165,2165,0
20241025,182000,120865225,2165,2165,2165,2165,0
20241025,181900,120865225,2165,2165,2165,2165,0
20241025,181800,120865225,2165,2165,2165,2165,0
20241025,181700,120865225,2165,2165,2165,2165,0
20241025,181600,120865225,2165,2165,2165,2165,0
20241025,181500,120865225,2165,2165,2165,2165,0
20241025,181400,120865225,2165,2165,2165,2165,0
20241025,181300,120865225,2165,2165,2165,2165,0
20241025,181200,120865225,2165,2165,2165,2165,0
20241025,181100,120865225,2165,2165,2165,2165,0
20241025,181000,120865225,2165,2165,2165,2165,0
20241025,180900,120865225,2165,2165,2165,2165,0
20241025,180800,120865225,2165,2165,2165,2165,0
20241025,180700,120865225,2165,2165,2165,2165,0
20241025,180600,120865225,2165,2165,2165,2165,0
20241025,180500,120865225,2165,2165,2165,2165,0
20241025,180400,120865225,2165,2165,2165,2165,0
20241025,180300,120865225,2165,2165,2165,2165,0
20241025,180200,120865225,2165,2165,2165,2165,0
20241025,180100,120865225,2165,2165,2165,2165,2259
20241025,180000,120865225,2165,2165,2165,2165,0
20241025,175900,120865225,2165,2165,2165,2165,0
20241025,175800,120865225,2165,2165,2165,2165,0
20241025,175700,120865225,2165,2165,2165,2165,0
20241025,175600,120865225,2165,2165,2165,2165,0
20241025,175500,120865225,2165,2165,2165,2165,0
20241025,175400,120865225,2165,2165,2165,2165,0
20241025,175300,120865225,2165,2165,2165,2165,0
20241025,175200,120865225,2165,2165,2165,2165,0
20241025,175100,120865225,2165,2165,2165,2165,0
20241025,175000,120865225,2165,2165,2165,2165,0
20241025,174900,120865225,2165,2165,2165,2165,0
20241025,174800,120865225,2165,2165,2165,2165,0
20241025,174700,120865225,2165,2165,2165,2165,0
20241025,174600,120865225,2165,2165,2165,2165,0
20241025,174500,120865225,2165,2165,2165,2165,0
20241025,174400,120865225,2165,2165,2165,2165,0
20241025,174300,120865225,2165,2165,2165,2165,0
20241025,174200,120865225,2165,2165,2165,2165,0
20241025,174100,120865225,2165,2165,2165,2165,0
20241025,174000,120865225,2165,2165,2165,2165,0
20241025,173900,120865225,2165,2165,2165,2165,0
20241025,173800,120865225,2165,2165,2165,2165,0
20241025,173700,120865225,2165,2165,2165,2165,0
20241025,173600,120865225,2165,2165,2165,2165,0
20241025,173500,120865225,2165,2165,2165,2165,0
20241025,173400,120865225,2165,2165,2165,2165,0
20241025,173300,120865225,2165,2165,2165,2165,0
20241025,173200,120865225,2165,2165,2165,2165,0
20241025,173100,120865225,2165,2165,2165,2165,2259
20241025,173000,120865225,2165,2165,2165,2165,0
20241025,172900,120865225,2165,2165,2165,2165,0
20241025,172800,120865225,2165,2165,2165,2165,0
20241025,172700,120865225,2165,2165,2165,2165,0
20241025,172600,120865225,2165,2165,2165,2165,0
20241025,172500,120865225,2165,2165,2165,2165,0
20241025,172400,120865225,2165,2165,2165,2165,0
20241025,172300,120865225,2165,2165,2165,2165,0
20241025,172200,120865225,2165,2165,2165,2165,0
20241025,172100,120865225,2165,2165,2165,2165,0
20241025,172000,120865225,2165,2165,2165,2165,0
20241025,171900,120865225,2165,2165,2165,2165,0
20241025,171800,120865225,2165,2165,2165,2165,0
20241025,171700,120865225,2165,2165,2165,2165,0
20241025,171600,120865225,2165,2165,2165,2165,0
20241025,171500,120865225,2165,2165,2165,2165,0
20241025,171400,120865225,2165,2165,2165,2165,0
20241025,171300,120865225,2165,2165,2165,2165,0
20241025,171200,120865225,2165,2165,2165,2165,0
20241025,171100,120865225,2165,2165,2165,2165,0
20241025,171000,120865225,2165,2165,2165,2165,0
20241025,170900,120865225,2165,2165,2165,2165,0
20241025,170800,120865225,2165,2165,2165,2165,0
20241025,170700,120865225,2165,2165,2165,2165,0
20241025,170600,120865225,2165,2165,2165,2165,0
20241025,170500,120865225,2165,2165,2165,2165,0
20241025,170400,120865225,2165,2165,2165,2165,0
20241025,170300,120865225,2165,2165,2165,2165,0
20241025,170200,120865225,2165,2165,2165,2165,0
20241025,170100,120865225,2165,2165,2165,2165,2259
20241025,170000,120865225,2165,2165,2165,2165,0
20241025,165900,120865225,2165,2165,2165,2165,0
20241025,165800,120865225,2165,2165,2165,2165,0
20241025,165700,120865225,2165,2165,2165,2165,0
20241025,165600,120865225,2165,2165,2165,2165,0
20241025,165500,120865225,2165,2165,2165,2165,0
20241025,165400,120865225,2165,2165,2165,2165,0
20241025,165300,120865225,2165,2165,2165,2165,0
20241025,165200,120865225,2165,2165,2165,2165,0
20241025,165100,120865225,2165,2165,2165,2165,0
20241025,165000,120865225,2165,2165,2165,2165,0
20241025,164900,120865225,2165,2165,2165,2165,0
20241025,164800,120865225,2165,2165,2165,2165,0
20241025,164700,120865225,2165,2165,2165,2165,0
20241025,164600,120865225,2165,2165,2165,2165,0
20241025,164500,120865225,2165,2165,2165,2165,0
20241025,164400,120865225,2165,2165,2165,2165,0
20241025,164300,120865225,2165,2165,2165,2165,0
20241025,164200,120865225,2165,2165,2165,2165,0
20241025,164100,120865225,2165,2165,2165,2165,0
20241025,164000,120865225,2165,2165,2165,2165,0
20241025,163900,120865225,2165,2165,2165,2165,0
20241025,163800,120865225,2165,2165,2165,2165,0
20241025,163700,120865225,2165,2165,2165,2165,0
20241025,163600,120865225,2165,2165,2165,2165,0
20241025,163500,120865225,2165,2165,2165,2165,0
20241025,163400,120865225,2165,2165,2165,2165,0
20241025,163300,120865225,2165,2165,2165,2165,0
20241025,163200,120865225,2165,2165,2165,2165,0
20241025,163100,120865225,2165,2165,2165,2165,2259
20241025,163000,120865225,2165,2165,2165,2165,0
20241025,162900,120865225,2165,2165,2165,2165,0
20241025,162800,120865225,2165,2165,2165,2165,0
20241025,162700,120865225,2165,2165,2165,2165,0
20241025,162600,120865225,2165,2165,2165,2165,0
20241025,162500,120865225,2165,2165,2165,2165,0
20241025,162400,120865225,2165,2165,2165,2165,0
20241025,162300,120865225,2165,2165,2165,2165,0
20241025,162200,120865225,2165,2165,2165,2165,0
20241025,162100,120865225,2165,2165,2165,2165,0
20241025,162000,120865225,2165,2165,2165,2165,0
20241025,161900,120865225,2165,2165,2165,2165,0
20241025,161800,120865225,2165,2165,2165,2165,0
20241025,161700,120865225,2165,2165,2165,2165,0
20241025,161600,120865225,2165,2165,2165,2165,0
20241025,161500,120865225,2165,2165,2165,2165,0
20241025,161400,120865225,2165,2165,2165,2165,0
20241025,161300,120865225,2165,2165,2165,2165,0
20241025,161200,120865225,2165,2165,2165,2165,0
20241025,161100,120865225,2165,2165,2165,2165,0
20241025,161000,120865225,2165,2165,2165,2165,0
20241025,160900,120865225,2165,2165,2165,2165,0
20241025,160800,120865225,2165,2165,2165,2165,0
20241025,160700,120865225,2165,2165,2165,2165,0
20241025,160600,120865225,2165,2165,2165,2165,0
20241025,160500,120865225,2165,2165,2165,2165,0
20241025,160400,120865225,2165,2165,2165,2165,0
20241025,160300,120865225,2165,2165,2165,2165,0
20241025,160200,120865225,2165,2165,2165,2165,0
20241025,160100,120865225,2165,2165,2165,2165,2259
20241025,160000,120865225,2165,2165,2165,2165,0
20241025,155900,120865225,2165,2165,2165,2165,0
20241025,155800,120865225,2165,2165,2165,2165,0
20241025,155700,120865225,2165,2165,2165,2165,0
20241025,155600,120865225,2165,2165,2165,2165,0
20241025,155500,120865225,2165,2165,2165,2165,0
20241025,155400,120865225,2165,2165,2165,2165,0
20241025,155300,120865225,2165,2165,2165,2165,0
20241025,155200,120865225,2165,2165,2165,2165,0
20241025,155100,120865225,2165,2165,2165,2165,0
20241025,155000,120865225,2165,2165,2165,2165,0
20241025,154900,120865225,2165,2165,2165,2165,0
20241025,154800,120865225,2165,2165,2165,2165,0
20241025,154700,120865225,2165,2165,2165,2165,0
20241025,154600,120865225,2165,2165,2165,2165,0
20241025,154500,120865225,2165,2165,2165,2165,0
20241025,154400,120865225,2165,2165,2165,2165,0
20241025,154300,120865225,2165,2165,2165,2165,0
20241025,154200,120865225,2165,2165,2165,2165,0
20241025,154100,120865225,2165,2165,2165,2165,0
20241025,154000,120865225,2165,2165,2165,2165,0
20241025,153900,120865225,2165,2165,2165,2165,0
20241025,153800,120865225,2165,2165,2165,2165,0
20241025,153700,120865225,2165,2165,2165,2165,0
20241025,153600,120865225,2165,2165,2165,2165,0
20241025,153500,120865225,2165,2165,2165,2165,0
20241025,153400,120865225,2165,2165,2165,2165,0
20241025,153300,120865225,2165,2165,2165,2165,0
20241025,153200,120865225,2165,2165,2165,2165,0
20241025,153100,120865225,2165,2165,2165,2165,2259
20241025,153000,120865225,2165,2165,2165,2165,2259
20241025,152900,115974490,2180,2180,2180,2180,0
20241025,152800,115974490,2180,2180,2180,2180,0
20241025,152700,115974490,2180,2180,2180,2180,0
20241025,152600,115974490,2180,2180,2180,2180,0
20241025,152500,115974490,2180,2180,2180,2180,0
20241025,152400,115974490,2180,2180,2180,2180,0
20241025,152300,115974490,2180,2180,2180,2180,0
20241025,152200,115974490,2180,2180,2180,2180,0
20241025,152100,115974490,2180,2180,2180,2180,0
20241025,152000,115974490,2180,2180,2180,2180,0
20241025,151900,115974490,2180,2180,2180,2180,0
20241025,151800,115974490,2180,2180,2180,2180,0
20241025,151700,115974490,2180,2180,2180,2180,178
20241025,151600,115586450,2190,2190,2190,2190,0
20241025,151500,115586450,2190,2190,2190,2190,0
20241025,151400,115586450,2190,2190,2190,2190,0
20241025,151300,115586450,2190,2190,2190,2190,1446
20241025,151200,112419710,2190,2190,2190,2190,0
20241025,151100,112419710,2190,2190,2190,2190,69
20241025,151000,112268600,2190,2190,2190,2190,0
20241025,150900,112268600,2190,2190,2190,2190,0
20241025,150800,112268600,2190,2190,2190,2190,0
20241025,150700,112268600,2190,2200,2200,2190,1000
20241025,150600,110077105,2200,2205,2205,2200,214
20241025,150500,109606235,2205,2205,2205,2205,3
20241025,150400,109599620,2200,2200,2200,2200,550
20241025,150300,108389620,2205,2205,2205,2205,0
20241025,150200,108389620,2205,2205,2205,2205,0
20241025,150100,108389620,2205,2200,2205,2195,568
20241025,150000,107138230,2180,2180,2180,2180,0
20241025,145900,107138230,2180,2180,2180,2180,0
20241025,145800,107138230,2180,2200,2200,2180,1000
20241025,145700,104950015,2200,2200,2200,2200,0
20241025,145600,104950015,2200,2200,2200,2200,0
20241025,145500,104950015,2200,2200,2200,2200,0
20241025,145400,104950015,2200,2200,2200,2200,0
20241025,145300,104950015,2200,2200,2200,2200,1000
20241025,145200,102750015,2200,2200,2200,2200,0
20241025,145100,102750015,2200,2200,2200,2200,102
20241025,145000,102525615,2200,2200,2200,2200,2
20241025,144900,102521215,2200,2200,2200,2200,0
20241025,144800,102521215,2200,2210,2210,2200,692
20241025,144700,100993395,2190,2215,2215,2190,5500
20241025,144600,88902090,2215,2215,2215,2215,0
20241025,144500,88902090,2215,2215,2215,2215,0
20241025,144400,88902090,2215,2215,2215,2215,0
20241025,144300,88902090,2215,2215,2215,2215,0
20241025,144200,88902090,2215,2215,2215,2215,0
20241025,144100,88902090,2215,2215,2215,2215,0
20241025,144000,88902090,2215,2215,2215,2215,0
20241025,143900,88902090,2215,2215,2215,2215,0
20241025,143800,88902090,2215,2215,2215,2215,600
20241025,143700,87573090,2220,2220,2220,2220,0
20241025,143600,87573090,2220,2220,2220,2220,0
20241025,143500,87573090,2220,2220,2220,2220,0
20241025,143400,87573090,2220,2220,2220,2220,0
20241025,143300,87573090,2220,2220,2220,2220,0
20241025,143200,87573090,2220,2220,2220,2220,0
20241025,143100,87573090,2220,2220,2220,2220,0
20241025,143000,87573090,2220,2220,2220,2220,87
20241025,142900,87379950,2220,2225,2225,2220,241
20241025,142800,86844625,2225,2225,2225,2225,0
20241025,142700,86844625,2225,2225,2225,2225,0
20241025,142600,86844625,2225,2225,2225,2225,0
20241025,142500,86844625,2225,2225,2225,2225,0
20241025,142400,86844625,2225,2225,2225,2225,0
20241025,142300,86844625,2225,2225,2225,2225,0
20241025,142200,86844625,2225,2225,2225,2225,0
20241025,142100,86844625,2225,2225,2225,2225,138
20241025,142000,86537575,2225,2225,2225,2225,301
20241025,141900,85867850,2215,2215,2215,2215,0
20241025,141800,85867850,2215,2215,2215,2215,0
20241025,141700,85867850,2215,2215,2215,2215,0
20241025,141600,85867850,2215,2215,2215,2215,0
20241025,141500,85867850,2215,2215,2215,2215,0
20241025,141400,85867850,2215,2215,2215,2215,0
20241025,141300,85867850,2215,2215,2215,2215,0
20241025,141200,85867850,2215,2215,2215,2215,0
20241025,141100,85867850,2215,2215,2215,2215,0
20241025,141000,85867850,2215,2215,2215,2215,0
20241025,140900,85867850,2215,2215,2215,2215,0
20241025,140800,85867850,2215,2215,2215,2215,0
20241025,140700,85867850,2215,2215,2215,2215,0
20241025,140600,85867850,2215,2215,2215,2215,0
20241025,140500,85867850,2215,2215,2215,2215,0
20241025,140400,85867850,2215,2215,2215,2215,0
20241025,140300,85867850,2215,2215,2215,2215,0
20241025,140200,85867850,2215,2215,2215,2215,0
20241025,140100,85867850,2215,2215,2215,2215,0
20241025,140000,85867850,2215,2215,2215,2215,1000
20241025,135900,83652850,2205,2205,2205,2205,0
20241025,135800,83652850,2205,2220,2220,2205,2000
20241025,135700,79234865,2220,2220,2220,2220,0
20241025,135600,79234865,2220,2220,2220,2220,0
20241025,135500,79234865,2220,2220,2220,2220,0
20241025,135400,79234865,2220,2220,2220,2220,0
20241025,135300,79234865,2220,2220,2220,2220,0
20241025,135200,79234865,2220,2220,2220,2220,0
20241025,135100,79234865,2220,2220,2220,2220,0
20241025,135000,79234865,2220,2220,2220,2220,1000
20241025,134900,77014865,2220,2220,2220,2220,0
20241025,134800,77014865,2220,2220,2220,2220,0
20241025,134700,77014865,2220,2220,2220,2220,0
20241025,134600,77014865,2220,2220,2220,2220,0
20241025,134500,77014865,2220,2220,2220,2220,0
20241025,134400,77014865,2220,2220,2220,2220,0
20241025,134300,77014865,2220,2225,2225,2220,400
20241025,134200,76126850,2225,2230,2230,2225,362
20241025,134100,75320090,2235,2235,2235,2235,20
20241025,134000,75275390,2230,2230,2230,2230,0
20241025,133900,75275390,2230,2230,2230,2230,0
20241025,133800,75275390,2230,2235,2235,2230,500
20241025,133700,74160345,2235,2235,2235,2235,0
20241025,133600,74160345,2235,2235,2235,2235,0
20241025,133500,74160345,2235,2235,2235,2235,0
20241025,133400,74160345,2235,2235,2235,2235,200
20241025,133300,73713345,2235,2235,2235,2235,0
20241025,133200,73713345,2235,2235,2235,2235,0
20241025,133100,73713345,2235,2235,2235,2235,470
20241025,133000,72662895,2230,2235,2235,2230,1210
20241025,132900,69960605,2230,2245,2245,2230,500
20241025,132800,68840305,2260,2260,2260,2260,0
20241025,132700,68840305,2260,2260,2260,2260,0
20241025,132600,68840305,2260,2260,2260,2260,0
20241025,132500,68840305,2260,2250,2260,2250,1246
20241025,132400,66035785,2230,2230,2230,2230,0
20241025,132300,66035785,2230,2230,2230,2230,0
20241025,132200,66035785,2230,2230,2230,2230,0
20241025,132100,66035785,2230,2230,2230,2230,0
20241025,132000,66035785,2230,2230,2230,2230,0
20241025,131900,66035785,2230,2230,2230,2230,0
20241025,131800,66035785,2230,2230,2230,2230,55
20241025,131700,65913135,2235,2235,2235,2235,833
20241025,131600,64051380,2230,2230,2230,2230,0
20241025,131500,64051380,2230,2230,2230,2230,0
20241025,131400,64051380,2230,2230,2230,2230,276
20241025,131300,63435900,2230,2230,2230,2230,0
20241025,131200,63435900,2230,2230,2230,2230,100
20241025,131100,63212900,2230,2230,2230,2230,0
20241025,131000,63212900,2230,2230,2230,2230,0
20241025,130900,63212900,2230,2230,2230,2230,0
20241025,130800,63212900,2230,2230,2230,2230,0
20241025,130700,63212900,2230,2230,2230,2230,0
20241025,130600,63212900,2230,2230,2230,2230,1
20241025,130500,63210670,2250,2250,2250,2250,0
20241025,130400,63210670,2250,2250,2250,2250,0
20241025,130300,63210670,2250,2250,2250,2250,0
20241025,130200,63210670,2250,2250,2250,2250,0
20241025,130100,63210670,2250,2250,2250,2250,0
20241025,130000,63210670,2250,2250,2250,2250,919
20241025,125900,61142920,2255,2255,2255,2255,3
20241025,125800,61136155,2255,2255,2255,2255,0
20241025,125700,61136155,2255,2255,2255,2255,3
20241025,125600,61129390,2255,2255,2255,2255,0
20241025,125500,61129390,2255,2255,2255,2255,39
20241025,125400,61041445,2260,2260,2260,2260,0
20241025,125300,61041445,2260,2260,2260,2260,0
20241025,125200,61041445,2260,2260,2260,2260,0
20241025,125100,61041445,2260,2260,2260,2260,0
20241025,125000,61041445,2260,2260,2260,2260,0
20241025,124900,61041445,2260,2260,2260,2260,0
20241025,124800,61041445,2260,2260,2260,2260,0
20241025,124700,61041445,2260,2260,2260,2260,0
20241025,124600,61041445,2260,2260,2260,2260,0
20241025,124500,61041445,2260,2260,2260,2260,0
20241025,124400,61041445,2260,2260,2260,2260,0
20241025,124300,61041445,2260,2260,2260,2260,0
20241025,124200,61041445,2260,2260,2260,2260,0
20241025,124100,61041445,2260,2260,2260,2260,0
20241025,124000,61041445,2260,2260,2260,2260,0
20241025,123900,61041445,2260,2260,2260,2260,0
20241025,123800,61041445,2260,2260,2260,2260,0
20241025,123700,61041445,2260,2260,2260,2260,0
20241025,123600,61041445,2260,2260,2260,2260,0
20241025,123500,61041445,2260,2260,2260,2260,0
20241025,123400,61041445,2260,2260,2260,2260,0
20241025,123300,61041445,2260,2260,2260,2260,0
20241025,123200,61041445,2260,2260,2260,2260,0
20241025,123100,61041445,2260,2260,2260,2260,0
20241025,123000,61041445,2260,2260,2260,2260,0
20241025,122900,61041445,2260,2260,2260,2260,1
20241025,122800,61039185,2250,2250,2250,2250,0
20241025,122700,61039185,2250,2250,2250,2250,0
20241025,122600,61039185,2250,2250,2250,2250,0
20241025,122500,61039185,2250,2250,2250,2250,0
20241025,122400,61039185,2250,2250,2250,2250,0
20241025,122300,61039185,2250,2250,2250,2250,0
20241025,122200,61039185,2250,2250,2250,2250,0
20241025,122100,61039185,2250,2250,2250,2250,300
20241025,122000,60364185,2250,2250,2250,2250,0
20241025,121900,60364185,2250,2250,2250,2250,0
20241025,121800,60364185,2250,2250,2250,2250,0
20241025,121700,60364185,2250,2250,2250,2250,169
20241025,121600,59983935,2250,2250,2250,2250,0
20241025,121500,59983935,2250,2250,2250,2250,0
20241025,121400,59983935,2250,2250,2250,2250,0
20241025,121300,59983935,2250,2250,2250,2250,0
20241025,121200,59983935,2250,2250,2250,2250,0
20241025,121100,59983935,2250,2250,2250,2250,0
20241025,121000,59983935,2250,2250,2250,2250,0
20241025,120900,59983935,2250,2230,2250,2230,2
20241025,120800,59979455,2250,2250,2250,2250,0
20241025,120700,59979455,2250,2250,2250,2250,0
20241025,120600,59979455,2250,2250,2250,2250,0
20241025,120500,59979455,2250,2250,2250,2250,0
20241025,120400,59979455,2250,2250,2250,2250,0
20241025,120300,59979455,2250,2250,2250,2250,0
20241025,120200,59979455,2250,2250,2250,2250,0
20241025,120100,59979455,2250,2250,2250,2250,0
20241025,120000,59979455,2250,2250,2250,2250,0
20241025,115900,59979455,2250,2250,2250,2250,0
20241025,115800,59979455,2250,2250,2250,2250,0
20241025,115700,59979455,2250,2250,2250,2250,0
20241025,115600,59979455,2250,2250,2250,2250,0
20241025,115500,59979455,2250,2250,2250,2250,0
20241025,115400,59979455,2250,2250,2250,2250,0
20241025,115300,59979455,2250,2250,2250,2250,0
20241025,115200,59979455,2250,2250,2250,2250,0
20241025,115100,59979455,2250,2250,2250,2250,0
20241025,115000,59979455,2250,2250,2250,2250,0
20241025,114900,59979455,2250,2250,2250,2250,0
20241025,114800,59979455,2250,2250,2250,2250,0
20241025,114700,59979455,2250,2250,2250,2250,44
20241025,114600,59880455,2250,2250,2250,2250,0
20241025,114500,59880455,2250,2230,2250,2230,700
20241025,114400,58309890,2215,2215,2215,2215,0
20241025,114300,58309890,2215,2215,2215,2215,500
20241025,114200,57202390,2210,2230,2230,2210,500
20241025,114100,56090350,2245,2240,2245,2240,10
20241025,114000,56067920,2240,2240,2240,2240,252
20241025,113900,55503440,2240,2240,2240,2240,1
20241025,113800,55501200,2235,2230,2235,2230,610
20241025,113700,54137900,2225,2225,2225,2225,50
20241025,113600,54026650,2220,2220,2220,2220,0
20241025,113500,54026650,2220,2220,2220,2220,0
20241025,113400,54026650,2220,2220,2220,2220,9
20241025,113300,54006670,2210,2210,2210,2210,0
20241025,113200,54006670,2210,2210,2210,2210,10
20241025,113100,53984570,2210,2225,2225,2210,5
20241025,113000,53973460,2210,2210,2210,2210,1
20241025,112900,53971250,2230,2230,2230,2230,0
20241025,112800,53971250,2230,2215,2230,2215,202
20241025,112700,53521555,2215,2215,2215,2215,0
20241025,112600,53521555,2215,2215,2215,2215,0
20241025,112500,53521555,2215,2215,2215,2215,0
20241025,112400,53521555,2215,2215,2215,2215,1
20241025,112300,53519340,2210,2210,2210,2210,23
20241025,112200,53468510,2205,2205,2205,2205,20
20241025,112100,53424410,2200,2200,2200,2200,0
20241025,112000,53424410,2200,2200,2200,2200,0
20241025,111900,53424410,2200,2200,2200,2200,0
20241025,111800,53424410,2200,2200,2200,2200,0
20241025,111700,53424410,2200,2210,2210,2200,1067
20241025,111600,51073640,2210,2210,2210,2210,155
20241025,111500,50731090,2210,2210,2210,2210,0
20241025,111400,50731090,2210,2210,2210,2210,66
20241025,111300,50585230,2220,2220,2220,2220,127
20241025,111200,50303290,2205,2205,2205,2205,0
20241025,111100,50303290,2205,2205,2205,2205,0
20241025,111000,50303290,2205,2205,2205,2205,0
20241025,110900,50303290,2205,2205,2205,2205,0
20241025,110800,50303290,2205,2205,2205,2205,0
20241025,110700,50303290,2205,2210,2210,2205,500
20241025,110600,49200010,2205,2205,2205,2205,0
20241025,110500,49200010,2205,2220,2220,2205,500
20241025,110400,48094535,2220,2220,2220,2215,501
20241025,110300,46984085,2210,2230,2230,2210,500
20241025,110200,45871815,2220,2235,2235,2220,500
20241025,110100,44759820,2250,2240,2250,2235,504
20241025,110000,43633130,2240,2240,2240,2240,550
20241025,105900,42401130,2240,2240,2240,2240,0
20241025,105800,42401130,2240,2240,2240,2240,0
20241025,105700,42401130,2240,2240,2240,2240,0
20241025,105600,42401130,2240,2240,2240,2240,0
20241025,105500,42401130,2240,2240,2240,2240,0
20241025,105400,42401130,2240,2240,2250,2240,3
20241025,105300,42394400,2250,2250,2250,2250,1
20241025,105200,42392150,2250,2250,2250,2250,0
20241025,105100,42392150,2250,2250,2250,2250,0
20241025,105000,42392150,2250,2250,2250,2250,0
20241025,104900,42392150,2250,2250,2250,2250,1
20241025,104800,42389900,2240,2245,2245,2240,22
20241025,104700,42340515,2245,2250,2250,2245,1013
20241025,104600,40066270,2255,2255,2255,2255,234
20241025,104500,39538600,2265,2265,2265,2265,0
20241025,104400,39538600,2265,2265,2265,2265,0
20241025,104300,39538600,2265,2265,2265,2265,0
20241025,104200,39538600,2265,2265,2265,2265,2
20241025,104100,39534070,2265,2265,2265,2265,0
20241025,104000,39534070,2265,2265,2265,2265,0
20241025,103900,39534070,2265,2265,2265,2265,0
20241025,103800,39534070,2265,2265,2265,2265,0
20241025,103700,39534070,2265,2265,2265,2265,0
20241025,103600,39534070,2265,2265,2265,2265,0
20241025,103500,39534070,2265,2265,2265,2265,0
20241025,103400,39534070,2265,2265,2265,2265,0
20241025,103300,39534070,2265,2265,2265,2265,0
20241025,103200,39534070,2265,2265,2265,2265,0
20241025,103100,39534070,2265,2265,2265,2265,50
20241025,103000,39420820,2270,2270,2270,2270,1
20241025,102900,39418550,2255,2255,2255,2255,391
20241025,102800,38536845,2275,2275,2275,2275,0
20241025,102700,38536845,2275,2275,2275,2275,0
20241025,102600,38536845,2275,2275,2275,2275,0
20241025,102500,38536845,2275,2275,2275,2275,0
20241025,102400,38536845,2275,2275,2275,2275,0
20241025,102300,38536845,2275,2275,2275,2275,0
20241025,102200,38536845,2275,2275,2275,2275,0
20241025,102100,38536845,2275,2275,2275,2275,0
20241025,102000,38536845,2275,2275,2275,2275,0
20241025,101900,38536845,2275,2275,2275,2275,354
20241025,101800,37731495,2275,2275,2275,2275,0
20241025,101700,37731495,2275,2275,2275,2275,0
20241025,101600,37731495,2275,2275,2275,2275,0
20241025,101500,37731495,2275,2275,2275,2275,0
20241025,101400,37731495,2275,2275,2275,2275,1
20241025,101300,37729220,2260,2260,2260,2260,333
20241025,101200,36976640,2275,2275,2275,2275,0
20241025,101100,36976640,2275,2275,2275,2275,0
20241025,101000,36976640,2275,2275,2275,2275,1
20241025,100900,36974365,2275,2275,2275,2275,0
20241025,100800,36974365,2275,2275,2275,2275,0
20241025,100700,36974365,2275,2275,2275,2275,0
20241025,100600,36974365,2275,2275,2275,2275,1
20241025,100500,36972090,2245,2245,2245,2245,0
20241025,100400,36972090,2245,2245,2245,2245,0
20241025,100300,36972090,2245,2245,2245,2245,0
20241025,100200,36972090,2245,2255,2255,2245,500
20241025,100100,35848205,2255,2255,2255,2255,500
20241025,100000,34720705,2270,2270,2270,2270,0
20241025,095900,34720705,2270,2270,2270,2270,35
20241025,095800,34641255,2270,2270,2270,2270,0
20241025,095700,34641255,2270,2270,2270,2270,1
20241025,095600,34638985,2255,2275,2275,2255,935
20241025,095500,32527135,2280,2280,2280,2280,0
20241025,095400,32527135,2280,2295,2295,2280,97
20241025,095300,32305945,2295,2295,2295,2295,0
20241025,095200,32305945,2295,2295,2295,2295,1
20241025,095100,32303650,2300,2300,2300,2300,0
20241025,095000,32303650,2300,2300,2300,2300,0
20241025,094900,32303650,2300,2300,2300,2300,5
20241025,094800,32292150,2300,2295,2300,2280,1030
20241025,094700,29940530,2310,2310,2310,2310,1
20241025,094600,29938220,2315,2315,2315,2315,0
20241025,094500,29938220,2315,2315,2315,2315,5
20241025,094400,29926645,2315,2315,2315,2315,1
20241025,094300,29924330,2315,2315,2315,2315,6
20241025,094200,29910440,2315,2315,2315,2315,2
20241025,094100,29905810,2295,2315,2315,2295,11
20241025,094000,29880545,2315,2315,2315,2315,0
20241025,093900,29880545,2315,2315,2315,2315,0
20241025,093800,29880545,2315,2315,2315,2315,0
20241025,093700,29880545,2315,2315,2315,2315,438
20241025,093600,28866575,2315,2320,2320,2315,7
20241025,093500,28850340,2320,2320,2320,2320,6
20241025,093400,28836420,2320,2325,2325,2320,16
20241025,093300,28799270,2325,2300,2325,2300,861
20241025,093200,26797470,2325,2325,2330,2325,465
20241025,093100,25714600,2325,2325,2325,2325,28
20241025,093000,25649500,2325,2320,2325,2320,227
20241025,092900,25122825,2320,2320,2320,2320,6
20241025,092800,25108905,2320,2320,2320,2320,7
20241025,092700,25092665,2300,2325,2325,2300,237
20241025,092600,24547360,2325,2325,2325,2325,0
20241025,092500,24547360,2325,2325,2325,2325,6
20241025,092400,24533410,2335,2295,2335,2295,12
20241025,092300,24505630,2340,2340,2340,2340,6
20241025,092200,24491590,2345,2315,2365,2315,252
20241025,092100,23897560,2350,2365,2365,2350,1806
20241025,092000,19653370,2365,2365,2365,2365,6
20241025,091900,19639180,2365,2370,2370,2365,7
20241025,091800,19622595,2365,2365,2380,2365,1032
20241025,091700,17181260,2345,2345,2345,2345,0
20241025,091600,17181260,2345,2340,2345,2340,80
20241025,091500,16994040,2340,2310,2340,2260,1251
20241025,091400,14100835,2310,2305,2310,2305,6
20241025,091300,14086980,2310,2310,2310,2310,26
20241025,091200,14026920,2310,2310,2310,2310,6
20241025,091100,14013060,2310,2295,2310,2295,1031
20241025,091000,11634815,2310,2310,2310,2260,209
20241025,090900,11162080,2310,2285,2310,2285,12
20241025,090800,11134445,2285,2270,2285,2270,24
20241025,090700,11079860,2270,2245,2270,2240,17
20241025,090600,11041570,2270,2265,2270,2265,8
20241025,090500,11023415,2265,2240,2265,2240,281
20241025,090400,10393190,2240,2220,2240,2220,225
20241025,090300,9893670,2220,2220,2220,2220,7
20241025,090200,9878130,2220,2220,2220,2220,8
20241025,090100,9860370,2220,2220,2245,2145,1903
20241025,090000,5731285,2230,2135,2230,2135,2669