KissMeData/131030/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,200100,271027190,4915,4915,4915,4915,2018
20231025,200000,271027190,4915,4915,4915,4915,0
20231025,195900,271027190,4915,4915,4915,4915,0
20231025,195800,271027190,4915,4915,4915,4915,0
20231025,195700,271027190,4915,4915,4915,4915,0
20231025,195600,271027190,4915,4915,4915,4915,0
20231025,195500,271027190,4915,4915,4915,4915,0
20231025,195400,271027190,4915,4915,4915,4915,0
20231025,195300,271027190,4915,4915,4915,4915,0
20231025,195200,271027190,4915,4915,4915,4915,0
20231025,195100,271027190,4915,4915,4915,4915,0
20231025,195000,271027190,4915,4915,4915,4915,0
20231025,194900,271027190,4915,4915,4915,4915,0
20231025,194800,271027190,4915,4915,4915,4915,0
20231025,194700,271027190,4915,4915,4915,4915,0
20231025,194600,271027190,4915,4915,4915,4915,0
20231025,194500,271027190,4915,4915,4915,4915,0
20231025,194400,271027190,4915,4915,4915,4915,0
20231025,194300,271027190,4915,4915,4915,4915,0
20231025,194200,271027190,4915,4915,4915,4915,0
20231025,194100,271027190,4915,4915,4915,4915,0
20231025,194000,271027190,4915,4915,4915,4915,0
20231025,193900,271027190,4915,4915,4915,4915,0
20231025,193800,271027190,4915,4915,4915,4915,0
20231025,193700,271027190,4915,4915,4915,4915,0
20231025,193600,271027190,4915,4915,4915,4915,0
20231025,193500,271027190,4915,4915,4915,4915,0
20231025,193400,271027190,4915,4915,4915,4915,0
20231025,193300,271027190,4915,4915,4915,4915,0
20231025,193200,271027190,4915,4915,4915,4915,0
20231025,193100,271027190,4915,4915,4915,4915,2018
20231025,193000,271027190,4915,4915,4915,4915,0
20231025,192900,271027190,4915,4915,4915,4915,0
20231025,192800,271027190,4915,4915,4915,4915,0
20231025,192700,271027190,4915,4915,4915,4915,0
20231025,192600,271027190,4915,4915,4915,4915,0
20231025,192500,271027190,4915,4915,4915,4915,0
20231025,192400,271027190,4915,4915,4915,4915,0
20231025,192300,271027190,4915,4915,4915,4915,0
20231025,192200,271027190,4915,4915,4915,4915,0
20231025,192100,271027190,4915,4915,4915,4915,0
20231025,192000,271027190,4915,4915,4915,4915,0
20231025,191900,271027190,4915,4915,4915,4915,0
20231025,191800,271027190,4915,4915,4915,4915,0
20231025,191700,271027190,4915,4915,4915,4915,0
20231025,191600,271027190,4915,4915,4915,4915,0
20231025,191500,271027190,4915,4915,4915,4915,0
20231025,191400,271027190,4915,4915,4915,4915,0
20231025,191300,271027190,4915,4915,4915,4915,0
20231025,191200,271027190,4915,4915,4915,4915,0
20231025,191100,271027190,4915,4915,4915,4915,0
20231025,191000,271027190,4915,4915,4915,4915,0
20231025,190900,271027190,4915,4915,4915,4915,0
20231025,190800,271027190,4915,4915,4915,4915,0
20231025,190700,271027190,4915,4915,4915,4915,0
20231025,190600,271027190,4915,4915,4915,4915,0
20231025,190500,271027190,4915,4915,4915,4915,0
20231025,190400,271027190,4915,4915,4915,4915,0
20231025,190300,271027190,4915,4915,4915,4915,0
20231025,190200,271027190,4915,4915,4915,4915,0
20231025,190100,271027190,4915,4915,4915,4915,2018
20231025,190000,271027190,4915,4915,4915,4915,0
20231025,185900,271027190,4915,4915,4915,4915,0
20231025,185800,271027190,4915,4915,4915,4915,0
20231025,185700,271027190,4915,4915,4915,4915,0
20231025,185600,271027190,4915,4915,4915,4915,0
20231025,185500,271027190,4915,4915,4915,4915,0
20231025,185400,271027190,4915,4915,4915,4915,0
20231025,185300,271027190,4915,4915,4915,4915,0
20231025,185200,271027190,4915,4915,4915,4915,0
20231025,185100,271027190,4915,4915,4915,4915,0
20231025,185000,271027190,4915,4915,4915,4915,0
20231025,184900,271027190,4915,4915,4915,4915,0
20231025,184800,271027190,4915,4915,4915,4915,0
20231025,184700,271027190,4915,4915,4915,4915,0
20231025,184600,271027190,4915,4915,4915,4915,0
20231025,184500,271027190,4915,4915,4915,4915,0
20231025,184400,271027190,4915,4915,4915,4915,0
20231025,184300,271027190,4915,4915,4915,4915,0
20231025,184200,271027190,4915,4915,4915,4915,0
20231025,184100,271027190,4915,4915,4915,4915,0
20231025,184000,271027190,4915,4915,4915,4915,0
20231025,183900,271027190,4915,4915,4915,4915,0
20231025,183800,271027190,4915,4915,4915,4915,0
20231025,183700,271027190,4915,4915,4915,4915,0
20231025,183600,271027190,4915,4915,4915,4915,0
20231025,183500,271027190,4915,4915,4915,4915,0
20231025,183400,271027190,4915,4915,4915,4915,0
20231025,183300,271027190,4915,4915,4915,4915,0
20231025,183200,271027190,4915,4915,4915,4915,0
20231025,183100,271027190,4915,4915,4915,4915,2018
20231025,183000,271027190,4915,4915,4915,4915,0
20231025,182900,271027190,4915,4915,4915,4915,0
20231025,182800,271027190,4915,4915,4915,4915,0
20231025,182700,271027190,4915,4915,4915,4915,0
20231025,182600,271027190,4915,4915,4915,4915,0
20231025,182500,271027190,4915,4915,4915,4915,0
20231025,182400,271027190,4915,4915,4915,4915,0
20231025,182300,271027190,4915,4915,4915,4915,0
20231025,182200,271027190,4915,4915,4915,4915,0
20231025,182100,271027190,4915,4915,4915,4915,0
20231025,182000,271027190,4915,4915,4915,4915,0
20231025,181900,271027190,4915,4915,4915,4915,0
20231025,181800,271027190,4915,4915,4915,4915,0
20231025,181700,271027190,4915,4915,4915,4915,0
20231025,181600,271027190,4915,4915,4915,4915,0
20231025,181500,271027190,4915,4915,4915,4915,0
20231025,181400,271027190,4915,4915,4915,4915,0
20231025,181300,271027190,4915,4915,4915,4915,0
20231025,181200,271027190,4915,4915,4915,4915,0
20231025,181100,271027190,4915,4915,4915,4915,0
20231025,181000,271027190,4915,4915,4915,4915,0
20231025,180900,271027190,4915,4915,4915,4915,0
20231025,180800,271027190,4915,4915,4915,4915,0
20231025,180700,271027190,4915,4915,4915,4915,0
20231025,180600,271027190,4915,4915,4915,4915,0
20231025,180500,271027190,4915,4915,4915,4915,0
20231025,180400,271027190,4915,4915,4915,4915,0
20231025,180300,271027190,4915,4915,4915,4915,0
20231025,180200,271027190,4915,4915,4915,4915,0
20231025,180100,271027190,4915,4915,4915,4915,2018
20231025,180000,271027190,4915,4915,4915,4915,0
20231025,175900,271027190,4915,4915,4915,4915,0
20231025,175800,271027190,4915,4915,4915,4915,0
20231025,175700,271027190,4915,4915,4915,4915,0
20231025,175600,271027190,4915,4915,4915,4915,0
20231025,175500,271027190,4915,4915,4915,4915,0
20231025,175400,271027190,4915,4915,4915,4915,0
20231025,175300,271027190,4915,4915,4915,4915,0
20231025,175200,271027190,4915,4915,4915,4915,0
20231025,175100,271027190,4915,4915,4915,4915,0
20231025,175000,271027190,4915,4915,4915,4915,0
20231025,174900,271027190,4915,4915,4915,4915,0
20231025,174800,271027190,4915,4915,4915,4915,0
20231025,174700,271027190,4915,4915,4915,4915,0
20231025,174600,271027190,4915,4915,4915,4915,0
20231025,174500,271027190,4915,4915,4915,4915,0
20231025,174400,271027190,4915,4915,4915,4915,0
20231025,174300,271027190,4915,4915,4915,4915,0
20231025,174200,271027190,4915,4915,4915,4915,0
20231025,174100,271027190,4915,4915,4915,4915,0
20231025,174000,271027190,4915,4915,4915,4915,0
20231025,173900,271027190,4915,4915,4915,4915,0
20231025,173800,271027190,4915,4915,4915,4915,0
20231025,173700,271027190,4915,4915,4915,4915,0
20231025,173600,271027190,4915,4915,4915,4915,0
20231025,173500,271027190,4915,4915,4915,4915,0
20231025,173400,271027190,4915,4915,4915,4915,0
20231025,173300,271027190,4915,4915,4915,4915,0
20231025,173200,271027190,4915,4915,4915,4915,0
20231025,173100,271027190,4915,4915,4915,4915,2018
20231025,173000,271027190,4915,4915,4915,4915,0
20231025,172900,271027190,4915,4915,4915,4915,0
20231025,172800,271027190,4915,4915,4915,4915,0
20231025,172700,271027190,4915,4915,4915,4915,0
20231025,172600,271027190,4915,4915,4915,4915,0
20231025,172500,271027190,4915,4915,4915,4915,0
20231025,172400,271027190,4915,4915,4915,4915,0
20231025,172300,271027190,4915,4915,4915,4915,0
20231025,172200,271027190,4915,4915,4915,4915,0
20231025,172100,271027190,4915,4915,4915,4915,0
20231025,172000,271027190,4915,4915,4915,4915,0
20231025,171900,271027190,4915,4915,4915,4915,0
20231025,171800,271027190,4915,4915,4915,4915,0
20231025,171700,271027190,4915,4915,4915,4915,0
20231025,171600,271027190,4915,4915,4915,4915,0
20231025,171500,271027190,4915,4915,4915,4915,0
20231025,171400,271027190,4915,4915,4915,4915,0
20231025,171300,271027190,4915,4915,4915,4915,0
20231025,171200,271027190,4915,4915,4915,4915,0
20231025,171100,271027190,4915,4915,4915,4915,0
20231025,171000,271027190,4915,4915,4915,4915,0
20231025,170900,271027190,4915,4915,4915,4915,0
20231025,170800,271027190,4915,4915,4915,4915,0
20231025,170700,271027190,4915,4915,4915,4915,0
20231025,170600,271027190,4915,4915,4915,4915,0
20231025,170500,271027190,4915,4915,4915,4915,0
20231025,170400,271027190,4915,4915,4915,4915,0
20231025,170300,271027190,4915,4915,4915,4915,0
20231025,170200,271027190,4915,4915,4915,4915,0
20231025,170100,271027190,4915,4915,4915,4915,2018
20231025,170000,271027190,4915,4915,4915,4915,0
20231025,165900,271027190,4915,4915,4915,4915,0
20231025,165800,271027190,4915,4915,4915,4915,0
20231025,165700,271027190,4915,4915,4915,4915,0
20231025,165600,271027190,4915,4915,4915,4915,0
20231025,165500,271027190,4915,4915,4915,4915,0
20231025,165400,271027190,4915,4915,4915,4915,0
20231025,165300,271027190,4915,4915,4915,4915,0
20231025,165200,271027190,4915,4915,4915,4915,0
20231025,165100,271027190,4915,4915,4915,4915,0
20231025,165000,271027190,4915,4915,4915,4915,0
20231025,164900,271027190,4915,4915,4915,4915,0
20231025,164800,271027190,4915,4915,4915,4915,0
20231025,164700,271027190,4915,4915,4915,4915,0
20231025,164600,271027190,4915,4915,4915,4915,0
20231025,164500,271027190,4915,4915,4915,4915,0
20231025,164400,271027190,4915,4915,4915,4915,0
20231025,164300,271027190,4915,4915,4915,4915,0
20231025,164200,271027190,4915,4915,4915,4915,0
20231025,164100,271027190,4915,4915,4915,4915,0
20231025,164000,271027190,4915,4915,4915,4915,0
20231025,163900,271027190,4915,4915,4915,4915,0
20231025,163800,271027190,4915,4915,4915,4915,0
20231025,163700,271027190,4915,4915,4915,4915,0
20231025,163600,271027190,4915,4915,4915,4915,0
20231025,163500,271027190,4915,4915,4915,4915,0
20231025,163400,271027190,4915,4915,4915,4915,0
20231025,163300,271027190,4915,4915,4915,4915,0
20231025,163200,271027190,4915,4915,4915,4915,0
20231025,163100,271027190,4915,4915,4915,4915,2018
20231025,163000,271027190,4915,4915,4915,4915,0
20231025,162900,271027190,4915,4915,4915,4915,0
20231025,162800,271027190,4915,4915,4915,4915,0
20231025,162700,271027190,4915,4915,4915,4915,0
20231025,162600,271027190,4915,4915,4915,4915,0
20231025,162500,271027190,4915,4915,4915,4915,0
20231025,162400,271027190,4915,4915,4915,4915,0
20231025,162300,271027190,4915,4915,4915,4915,0
20231025,162200,271027190,4915,4915,4915,4915,0
20231025,162100,271027190,4915,4915,4915,4915,0
20231025,162000,271027190,4915,4915,4915,4915,0
20231025,161900,271027190,4915,4915,4915,4915,0
20231025,161800,271027190,4915,4915,4915,4915,0
20231025,161700,271027190,4915,4915,4915,4915,0
20231025,161600,271027190,4915,4915,4915,4915,0
20231025,161500,271027190,4915,4915,4915,4915,0
20231025,161400,271027190,4915,4915,4915,4915,0
20231025,161300,271027190,4915,4915,4915,4915,0
20231025,161200,271027190,4915,4915,4915,4915,0
20231025,161100,271027190,4915,4915,4915,4915,0
20231025,161000,271027190,4915,4915,4915,4915,0
20231025,160900,271027190,4915,4915,4915,4915,0
20231025,160800,271027190,4915,4915,4915,4915,0
20231025,160700,271027190,4915,4915,4915,4915,0
20231025,160600,271027190,4915,4915,4915,4915,0
20231025,160500,271027190,4915,4915,4915,4915,0
20231025,160400,271027190,4915,4915,4915,4915,0
20231025,160300,271027190,4915,4915,4915,4915,0
20231025,160200,271027190,4915,4915,4915,4915,0
20231025,160100,271027190,4915,4915,4915,4915,2018
20231025,160000,271027190,4915,4915,4915,4915,0
20231025,155900,271027190,4915,4915,4915,4915,0
20231025,155800,271027190,4915,4915,4915,4915,0
20231025,155700,271027190,4915,4915,4915,4915,0
20231025,155600,271027190,4915,4915,4915,4915,0
20231025,155500,271027190,4915,4915,4915,4915,0
20231025,155400,271027190,4915,4915,4915,4915,0
20231025,155300,271027190,4915,4915,4915,4915,0
20231025,155200,271027190,4915,4915,4915,4915,0
20231025,155100,271027190,4915,4915,4915,4915,0
20231025,155000,271027190,4915,4915,4915,4915,0
20231025,154900,271027190,4915,4915,4915,4915,0
20231025,154800,271027190,4915,4915,4915,4915,0
20231025,154700,271027190,4915,4915,4915,4915,0
20231025,154600,271027190,4915,4915,4915,4915,0
20231025,154500,271027190,4915,4915,4915,4915,0
20231025,154400,271027190,4915,4915,4915,4915,0
20231025,154300,271027190,4915,4915,4915,4915,0
20231025,154200,271027190,4915,4915,4915,4915,0
20231025,154100,271027190,4915,4915,4915,4915,0
20231025,154000,271027190,4915,4915,4915,4915,0
20231025,153900,271027190,4915,4915,4915,4915,0
20231025,153800,271027190,4915,4915,4915,4915,0
20231025,153700,271027190,4915,4915,4915,4915,0
20231025,153600,271027190,4915,4915,4915,4915,0
20231025,153500,271027190,4915,4915,4915,4915,0
20231025,153400,271027190,4915,4915,4915,4915,0
20231025,153300,271027190,4915,4915,4915,4915,0
20231025,153200,271027190,4915,4915,4915,4915,0
20231025,153100,271027190,4915,4915,4915,4915,2018
20231025,153000,271027190,4915,4915,4915,4915,2018
20231025,152900,261108720,4910,4910,4910,4910,0
20231025,152800,261108720,4910,4910,4910,4910,0
20231025,152700,261108720,4910,4910,4910,4910,0
20231025,152600,261108720,4910,4910,4910,4910,0
20231025,152500,261108720,4910,4910,4910,4910,0
20231025,152400,261108720,4910,4910,4910,4910,0
20231025,152300,261108720,4910,4910,4910,4910,0
20231025,152200,261108720,4910,4910,4910,4910,0
20231025,152100,261108720,4910,4910,4910,4910,0
20231025,152000,261108720,4910,4910,4910,4910,0
20231025,151900,261108720,4910,4895,4910,4875,446
20231025,151800,258928950,4875,4890,4890,4875,174
20231025,151700,258080645,4885,4875,4885,4875,4
20231025,151600,258061130,4870,4875,4875,4870,200
20231025,151500,257086170,4890,4880,4890,4880,50
20231025,151400,256842160,4880,4880,4880,4880,0
20231025,151300,256842160,4880,4880,4880,4880,234
20231025,151200,255700240,4875,4875,4875,4875,0
20231025,151100,255700240,4875,4880,4880,4875,122
20231025,151000,255105390,4885,4880,4885,4880,22
20231025,150900,254997930,4875,4875,4875,4875,1
20231025,150800,254993055,4875,4875,4875,4875,10
20231025,150700,254944305,4875,4885,4885,4875,340
20231025,150600,253284610,4900,4890,4900,4890,21
20231025,150500,253181720,4890,4890,4890,4890,1
20231025,150400,253176830,4885,4885,4885,4885,0
20231025,150300,253176830,4885,4885,4885,4885,0
20231025,150200,253176830,4885,4885,4885,4885,0
20231025,150100,253176830,4885,4885,4885,4885,0
20231025,150000,253176830,4885,4885,4885,4885,1
20231025,145900,253171945,4885,4885,4885,4885,0
20231025,145800,253171945,4885,4885,4885,4885,65
20231025,145700,252854420,4885,4885,4885,4885,0
20231025,145600,252854420,4885,4885,4885,4885,100
20231025,145500,252365920,4885,4885,4885,4885,366
20231025,145400,250578010,4885,4885,4885,4885,58
20231025,145300,250294680,4880,4880,4880,4880,0
20231025,145200,250294680,4880,4915,4915,4880,351
20231025,145100,248581320,4920,4910,4920,4910,694
20231025,145000,245166930,4905,4890,4905,4890,258
20231025,144900,243902070,4885,4880,4885,4880,88
20231025,144800,243472590,4875,4880,4880,4875,27
20231025,144700,243340915,4875,4875,4875,4875,0
20231025,144600,243340915,4875,4875,4875,4875,0
20231025,144500,243340915,4875,4875,4875,4875,0
20231025,144400,243340915,4875,4885,4885,4875,242
20231025,144300,242159800,4885,4885,4885,4885,0
20231025,144200,242159800,4885,4885,4885,4885,0
20231025,144100,242159800,4885,4890,4890,4885,100
20231025,144000,241671285,4895,4895,4895,4895,0
20231025,143900,241671285,4895,4895,4895,4895,0
20231025,143800,241671285,4895,4900,4900,4895,53
20231025,143700,241411835,4905,4905,4905,4905,1
20231025,143600,241406930,4900,4905,4905,4900,111
20231025,143500,240862710,4905,4905,4905,4905,0
20231025,143400,240862710,4905,4910,4910,4905,144
20231025,143300,240155890,4925,4925,4925,4925,11
20231025,143200,240101715,4925,4925,4925,4925,1
20231025,143100,240096790,4920,4915,4925,4915,402
20231025,143000,238119630,4920,4910,4920,4910,314
20231025,142900,236575300,4920,4915,4920,4915,124
20231025,142800,235965820,4920,4920,4920,4920,0
20231025,142700,235965820,4920,4920,4920,4920,1
20231025,142600,235960900,4895,4895,4895,4895,20
20231025,142500,235863000,4920,4920,4920,4895,210
20231025,142400,234834415,4920,4920,4920,4920,286
20231025,142300,233427295,4920,4915,4920,4915,599
20231025,142200,230482980,4915,4895,4915,4895,220
20231025,142100,229401720,4920,4895,4920,4895,281
20231025,142000,228023265,4915,4915,4915,4895,91
20231025,141900,227577560,4915,4910,4920,4895,335
20231025,141800,225935325,4895,4885,4920,4875,871
20231025,141700,221668465,4885,4865,4885,4865,1571
20231025,141600,214002595,4860,4850,4860,4850,1839
20231025,141500,205075935,4845,4845,4845,4845,0
20231025,141400,205075935,4845,4845,4845,4845,226
20231025,141300,203980965,4845,4845,4845,4845,20
20231025,141200,203884065,4840,4830,4840,4830,877
20231025,141100,199643850,4805,4805,4805,4805,0
20231025,141000,199643850,4805,4805,4805,4805,0
20231025,140900,199643850,4805,4805,4805,4805,0
20231025,140800,199643850,4805,4805,4805,4805,0
20231025,140700,199643850,4805,4805,4805,4805,0
20231025,140600,199643850,4805,4805,4805,4805,0
20231025,140500,199643850,4805,4805,4805,4805,0
20231025,140400,199643850,4805,4805,4805,4805,0
20231025,140300,199643850,4805,4805,4805,4805,80
20231025,140200,199259450,4805,4805,4805,4805,0
20231025,140100,199259450,4805,4805,4805,4805,9
20231025,140000,199216205,4805,4805,4805,4805,0
20231025,135900,199216205,4805,4805,4805,4805,50
20231025,135800,198975955,4830,4825,4830,4825,230
20231025,135700,197865155,4800,4800,4800,4800,0
20231025,135600,197865155,4800,4800,4800,4800,0
20231025,135500,197865155,4800,4800,4800,4800,0
20231025,135400,197865155,4800,4800,4800,4800,0
20231025,135300,197865155,4800,4800,4800,4800,24
20231025,135200,197749955,4795,4795,4795,4795,0
20231025,135100,197749955,4795,4810,4810,4795,360
20231025,135000,196022225,4830,4830,4830,4830,0
20231025,134900,196022225,4830,4830,4830,4830,200
20231025,134800,195056225,4830,4820,4835,4820,608
20231025,134700,192123190,4795,4795,4795,4795,0
20231025,134600,192123190,4795,4795,4795,4795,0
20231025,134500,192123190,4795,4795,4795,4795,0
20231025,134400,192123190,4795,4795,4795,4795,0
20231025,134300,192123190,4795,4795,4795,4795,0
20231025,134200,192123190,4795,4795,4795,4795,0
20231025,134100,192123190,4795,4795,4795,4795,0
20231025,134000,192123190,4795,4795,4795,4795,0
20231025,133900,192123190,4795,4795,4795,4795,0
20231025,133800,192123190,4795,4795,4795,4795,0
20231025,133700,192123190,4795,4795,4795,4795,0
20231025,133600,192123190,4795,4795,4795,4795,0
20231025,133500,192123190,4795,4795,4795,4795,0
20231025,133400,192123190,4795,4795,4795,4795,0
20231025,133300,192123190,4795,4795,4795,4795,202
20231025,133200,191154600,4795,4795,4795,4795,0
20231025,133100,191154600,4795,4795,4795,4795,0
20231025,133000,191154600,4795,4795,4795,4795,0
20231025,132900,191154600,4795,4795,4795,4795,0
20231025,132800,191154600,4795,4795,4795,4795,100
20231025,132700,190675100,4790,4790,4790,4790,0
20231025,132600,190675100,4790,4790,4790,4790,0
20231025,132500,190675100,4790,4790,4790,4790,0
20231025,132400,190675100,4790,4810,4810,4790,2986
20231025,132300,176343855,4810,4810,4810,4810,259
20231025,132200,175098065,4810,4810,4810,4810,0
20231025,132100,175098065,4810,4810,4810,4810,0
20231025,132000,175098065,4810,4810,4810,4810,0
20231025,131900,175098065,4810,4815,4815,4810,2091
20231025,131800,165038255,4820,4820,4820,4820,610
20231025,131700,162098055,4825,4825,4825,4825,0
20231025,131600,162098055,4825,4825,4825,4825,0
20231025,131500,162098055,4825,4830,4830,4825,369
20231025,131400,160317590,4830,4830,4830,4830,42
20231025,131300,160114730,4830,4830,4830,4830,0
20231025,131200,160114730,4830,4830,4830,4830,50
20231025,131100,159873230,4830,4830,4830,4830,0
20231025,131000,159873230,4830,4830,4830,4830,51
20231025,130900,159626900,4830,4830,4830,4830,0
20231025,130800,159626900,4830,4830,4830,4830,0
20231025,130700,159626900,4830,4830,4830,4830,0
20231025,130600,159626900,4830,4830,4830,4830,11
20231025,130500,159573770,4830,4830,4830,4830,0
20231025,130400,159573770,4830,4830,4830,4830,0
20231025,130300,159573770,4830,4830,4830,4830,0
20231025,130200,159573770,4830,4830,4830,4830,0
20231025,130100,159573770,4830,4830,4830,4830,0
20231025,130000,159573770,4830,4830,4830,4830,0
20231025,125900,159573770,4830,4830,4830,4830,0
20231025,125800,159573770,4830,4830,4830,4830,5
20231025,125700,159549620,4840,4840,4840,4840,0
20231025,125600,159549620,4840,4840,4840,4840,0
20231025,125500,159549620,4840,4840,4840,4840,0
20231025,125400,159549620,4840,4840,4840,4840,0
20231025,125300,159549620,4840,4840,4840,4840,0
20231025,125200,159549620,4840,4840,4840,4840,0
20231025,125100,159549620,4840,4840,4840,4840,0
20231025,125000,159549620,4840,4840,4840,4840,100
20231025,124900,159065620,4840,4840,4840,4840,0
20231025,124800,159065620,4840,4840,4840,4840,0
20231025,124700,159065620,4840,4840,4840,4840,0
20231025,124600,159065620,4840,4840,4840,4840,0
20231025,124500,159065620,4840,4840,4840,4840,0
20231025,124400,159065620,4840,4840,4840,4840,1
20231025,124300,159060780,4840,4840,4840,4840,0
20231025,124200,159060780,4840,4840,4840,4840,0
20231025,124100,159060780,4840,4825,4840,4825,4
20231025,124000,159041450,4815,4815,4815,4815,0
20231025,123900,159041450,4815,4815,4815,4815,0
20231025,123800,159041450,4815,4815,4815,4815,0
20231025,123700,159041450,4815,4815,4815,4815,0
20231025,123600,159041450,4815,4815,4815,4815,0
20231025,123500,159041450,4815,4815,4815,4815,0
20231025,123400,159041450,4815,4815,4815,4815,0
20231025,123300,159041450,4815,4815,4815,4815,0
20231025,123200,159041450,4815,4815,4815,4815,0
20231025,123100,159041450,4815,4815,4815,4815,0
20231025,123000,159041450,4815,4815,4815,4815,0
20231025,122900,159041450,4815,4815,4815,4815,0
20231025,122800,159041450,4815,4815,4815,4815,56
20231025,122700,158771810,4815,4825,4825,4815,144
20231025,122600,158078275,4820,4820,4820,4820,0
20231025,122500,158078275,4820,4820,4820,4820,0
20231025,122400,158078275,4820,4820,4820,4820,0
20231025,122300,158078275,4820,4820,4820,4820,0
20231025,122200,158078275,4820,4820,4820,4820,0
20231025,122100,158078275,4820,4820,4820,4820,0
20231025,122000,158078275,4820,4835,4835,4820,100
20231025,121900,157595385,4840,4840,4840,4840,0
20231025,121800,157595385,4840,4840,4840,4840,0
20231025,121700,157595385,4840,4840,4840,4840,0
20231025,121600,157595385,4840,4840,4840,4840,0
20231025,121500,157595385,4840,4840,4840,4840,0
20231025,121400,157595385,4840,4840,4840,4840,22
20231025,121300,157488905,4845,4845,4845,4845,0
20231025,121200,157488905,4845,4845,4845,4845,239
20231025,121100,156330950,4845,4845,4845,4845,0
20231025,121000,156330950,4845,4850,4850,4845,562
20231025,120900,153605515,4850,4850,4850,4850,500
20231025,120800,151180515,4865,4865,4865,4865,0
20231025,120700,151180515,4865,4865,4865,4865,0
20231025,120600,151180515,4865,4865,4865,4865,0
20231025,120500,151180515,4865,4865,4865,4865,0
20231025,120400,151180515,4865,4865,4865,4865,0
20231025,120300,151180515,4865,4865,4865,4865,0
20231025,120200,151180515,4865,4865,4865,4865,0
20231025,120100,151180515,4865,4865,4865,4865,500
20231025,120000,148748015,4860,4860,4860,4860,0
20231025,115900,148748015,4860,4860,4860,4860,29
20231025,115800,148607075,4865,4860,4865,4845,902
20231025,115700,144222775,4860,4860,4860,4860,0
20231025,115600,144222775,4860,4860,4860,4860,0
20231025,115500,144222775,4860,4860,4860,4860,0
20231025,115400,144222775,4860,4855,4860,4855,1030
20231025,115300,139218940,4855,4855,4855,4855,15
20231025,115200,139146115,4855,4855,4855,4855,0
20231025,115100,139146115,4855,4855,4855,4855,0
20231025,115000,139146115,4855,4855,4855,4855,10
20231025,114900,139097565,4860,4860,4860,4860,0
20231025,114800,139097565,4860,4860,4860,4860,0
20231025,114700,139097565,4860,4860,4860,4860,0
20231025,114600,139097565,4860,4855,4860,4855,1007
20231025,114500,134203550,4855,4850,4855,4850,1342
20231025,114400,127690640,4845,4850,4850,4845,11
20231025,114300,127637340,4845,4845,4845,4845,0
20231025,114200,127637340,4845,4845,4845,4845,0
20231025,114100,127637340,4845,4845,4845,4845,0
20231025,114000,127637340,4845,4845,4845,4845,288
20231025,113900,126241980,4840,4845,4845,4840,36
20231025,113800,126067635,4835,4835,4835,4835,0
20231025,113700,126067635,4835,4835,4835,4835,1
20231025,113600,126062800,4835,4835,4835,4835,0
20231025,113500,126062800,4835,4835,4835,4835,0
20231025,113400,126062800,4835,4835,4835,4835,0
20231025,113300,126062800,4835,4835,4835,4835,0
20231025,113200,126062800,4835,4835,4835,4835,0
20231025,113100,126062800,4835,4835,4835,4835,0
20231025,113000,126062800,4835,4835,4835,4835,0
20231025,112900,126062800,4835,4835,4835,4835,0
20231025,112800,126062800,4835,4835,4835,4835,0
20231025,112700,126062800,4835,4835,4835,4835,0
20231025,112600,126062800,4835,4835,4835,4835,0
20231025,112500,126062800,4835,4835,4835,4835,0
20231025,112400,126062800,4835,4835,4835,4835,8
20231025,112300,126024120,4830,4830,4830,4830,0
20231025,112200,126024120,4830,4830,4830,4830,0
20231025,112100,126024120,4830,4830,4830,4830,0
20231025,112000,126024120,4830,4830,4830,4830,1
20231025,111900,126019290,4850,4850,4850,4850,0
20231025,111800,126019290,4850,4850,4850,4850,0
20231025,111700,126019290,4850,4850,4850,4850,0
20231025,111600,126019290,4850,4850,4850,4850,71
20231025,111500,125674940,4845,4830,4845,4830,2658
20231025,111400,112811825,4830,4830,4830,4830,0
20231025,111300,112811825,4830,4830,4830,4830,238
20231025,111200,111662285,4830,4830,4830,4830,0
20231025,111100,111662285,4830,4830,4830,4830,0
20231025,111000,111662285,4830,4830,4830,4830,0
20231025,110900,111662285,4830,4830,4830,4830,0
20231025,110800,111662285,4830,4830,4830,4830,0
20231025,110700,111662285,4830,4830,4830,4830,0
20231025,110600,111662285,4830,4830,4830,4830,0
20231025,110500,111662285,4830,4830,4830,4830,0
20231025,110400,111662285,4830,4830,4830,4830,393
20231025,110300,109764095,4825,4820,4825,4820,202
20231025,110200,108789450,4825,4825,4825,4825,0
20231025,110100,108789450,4825,4825,4825,4825,0
20231025,110000,108789450,4825,4825,4825,4825,0
20231025,105900,108789450,4825,4825,4825,4825,243
20231025,105800,107616975,4825,4825,4825,4825,0
20231025,105700,107616975,4825,4825,4825,4825,0
20231025,105600,107616975,4825,4825,4825,4825,0
20231025,105500,107616975,4825,4825,4825,4825,0
20231025,105400,107616975,4825,4825,4825,4825,0
20231025,105300,107616975,4825,4825,4825,4825,0
20231025,105200,107616975,4825,4825,4825,4825,0
20231025,105100,107616975,4825,4825,4825,4825,0
20231025,105000,107616975,4825,4825,4825,4825,7
20231025,104900,107583200,4825,4825,4825,4825,34
20231025,104800,107419150,4840,4840,4840,4840,0
20231025,104700,107419150,4840,4840,4840,4840,700
20231025,104600,104031150,4845,4845,4845,4845,0
20231025,104500,104031150,4845,4845,4845,4845,0
20231025,104400,104031150,4845,4845,4845,4845,0
20231025,104300,104031150,4845,4845,4845,4845,1
20231025,104200,104026305,4845,4845,4845,4845,0
20231025,104100,104026305,4845,4845,4845,4845,0
20231025,104000,104026305,4845,4845,4845,4845,0
20231025,103900,104026305,4845,4845,4845,4845,0
20231025,103800,104026305,4845,4845,4845,4845,0
20231025,103700,104026305,4845,4845,4845,4845,10
20231025,103600,103977855,4850,4850,4850,4850,0
20231025,103500,103977855,4850,4850,4850,4850,0
20231025,103400,103977855,4850,4850,4850,4850,0
20231025,103300,103977855,4850,4830,4850,4830,1180
20231025,103200,98263015,4830,4830,4830,4830,0
20231025,103100,98263015,4830,4825,4830,4825,20
20231025,103000,98166425,4820,4815,4820,4815,2
20231025,102900,98156790,4805,4805,4805,4805,0
20231025,102800,98156790,4805,4805,4805,4805,0
20231025,102700,98156790,4805,4805,4805,4805,0
20231025,102600,98156790,4805,4805,4805,4805,0
20231025,102500,98156790,4805,4805,4805,4805,0
20231025,102400,98156790,4805,4805,4805,4805,0
20231025,102300,98156790,4805,4805,4805,4805,0
20231025,102200,98156790,4805,4805,4805,4805,0
20231025,102100,98156790,4805,4820,4830,4805,606
20231025,102000,95234095,4815,4800,4815,4800,313
20231025,101900,93728935,4795,4795,4795,4795,0
20231025,101800,93728935,4795,4795,4795,4795,0
20231025,101700,93728935,4795,4795,4795,4795,0
20231025,101600,93728935,4795,4795,4795,4795,97
20231025,101500,93263820,4815,4815,4815,4815,6
20231025,101400,93234930,4810,4810,4810,4810,702
20231025,101300,89858310,4810,4810,4810,4810,200
20231025,101200,88896310,4820,4820,4820,4820,0
20231025,101100,88896310,4820,4820,4820,4820,80
20231025,101000,88510710,4820,4810,4820,4810,42
20231025,100900,88308670,4820,4820,4820,4820,0
20231025,100800,88308670,4820,4820,4820,4820,0
20231025,100700,88308670,4820,4820,4820,4820,1
20231025,100600,88303850,4815,4815,4815,4815,30
20231025,100500,88159400,4820,4820,4820,4820,0
20231025,100400,88159400,4820,4820,4820,4820,0
20231025,100300,88159400,4820,4820,4820,4820,1
20231025,100200,88154580,4820,4820,4820,4820,292
20231025,100100,86747140,4825,4825,4825,4825,1
20231025,100000,86742315,4825,4825,4825,4825,50
20231025,095900,86501065,4825,4825,4825,4825,0
20231025,095800,86501065,4825,4825,4825,4825,120
20231025,095700,85922065,4825,4825,4825,4825,10
20231025,095600,85873815,4825,4825,4825,4825,0
20231025,095500,85873815,4825,4825,4825,4825,0
20231025,095400,85873815,4825,4825,4825,4825,1
20231025,095300,85868990,4820,4815,4820,4815,157
20231025,095200,85112285,4815,4815,4815,4815,0
20231025,095100,85112285,4815,4810,4815,4810,223
20231025,095000,84039055,4810,4810,4810,4810,100
20231025,094900,83558055,4815,4815,4815,4815,0
20231025,094800,83558055,4815,4815,4815,4815,0
20231025,094700,83558055,4815,4815,4815,4815,228
20231025,094600,82460235,4815,4815,4815,4815,0
20231025,094500,82460235,4815,4815,4815,4815,101
20231025,094400,81973920,4810,4795,4810,4795,742
20231025,094300,78409125,4785,4775,4785,4775,125
20231025,094200,77811245,4775,4775,4775,4775,0
20231025,094100,77811245,4775,4775,4775,4775,3
20231025,094000,77796920,4780,4785,4785,4780,255
20231025,093900,76577970,4785,4795,4795,4785,68
20231025,093800,76252570,4795,4795,4795,4795,0
20231025,093700,76252570,4795,4795,4795,4795,181
20231025,093600,75384675,4790,4785,4790,4785,2899
20231025,093500,61512460,4780,4780,4780,4780,0
20231025,093400,61512460,4780,4780,4780,4780,0
20231025,093300,61512460,4780,4780,4780,4780,502
20231025,093200,59112900,4780,4765,4780,4765,189
20231025,093100,58212300,4770,4770,4770,4770,343
20231025,093000,56576190,4775,4780,4780,4775,41
20231025,092900,56380390,4785,4785,4785,4785,0
20231025,092800,56380390,4785,4785,4785,4785,0
20231025,092700,56380390,4785,4785,4785,4785,33
20231025,092600,56222485,4760,4760,4760,4760,0
20231025,092500,56222485,4760,4760,4760,4760,0
20231025,092400,56222485,4760,4760,4760,4760,0
20231025,092300,56222485,4760,4760,4760,4760,5
20231025,092200,56198685,4785,4785,4785,4785,0
20231025,092100,56198685,4785,4785,4785,4785,61
20231025,092000,55906800,4760,4760,4785,4760,180
20231025,091900,55049575,4755,4755,4755,4755,0
20231025,091800,55049575,4755,4760,4760,4755,260
20231025,091700,53812075,4770,4770,4770,4770,36
20231025,091600,53640355,4760,4760,4760,4760,10
20231025,091500,53592755,4760,4765,4765,4760,400
20231025,091400,51688505,4760,4775,4775,4760,1460
20231025,091300,44728760,4765,4765,4765,4765,0
20231025,091200,44728760,4765,4790,4790,4765,2137
20231025,091100,34542680,4790,4790,4790,4790,102
20231025,091000,34054100,4785,4785,4785,4785,13
20231025,090900,33991895,4770,4780,4785,4770,200
20231025,090800,33036400,4780,4780,4780,4780,0
20231025,090700,33036400,4780,4775,4780,4775,110
20231025,090600,32511005,4785,4785,4785,4775,2287
20231025,090500,21582340,4785,4785,4785,4785,10
20231025,090400,21534490,4785,4790,4790,4785,588
20231025,090300,18720585,4790,4820,4820,4790,586
20231025,090200,15912445,4800,4810,4810,4800,1455
20231025,090100,8927785,4810,4810,4810,4810,160
20231025,090000,8158185,4810,4820,4850,4810,1693