KissMeData/144960/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,200900,193040350,4785,4785,4785,4785,475
20241025,200800,193040350,4785,4785,4785,4785,0
20241025,200700,193040350,4785,4785,4785,4785,0
20241025,200600,193040350,4785,4785,4785,4785,0
20241025,200500,193040350,4785,4785,4785,4785,0
20241025,200400,193040350,4785,4785,4785,4785,0
20241025,200300,193040350,4785,4785,4785,4785,0
20241025,200200,193040350,4785,4785,4785,4785,0
20241025,200100,193040350,4785,4785,4785,4785,0
20241025,200000,193040350,4785,4785,4785,4785,0
20241025,195900,193040350,4785,4785,4785,4785,0
20241025,195800,193040350,4785,4785,4785,4785,0
20241025,195700,193040350,4785,4785,4785,4785,0
20241025,195600,193040350,4785,4785,4785,4785,0
20241025,195500,193040350,4785,4785,4785,4785,0
20241025,195400,193040350,4785,4785,4785,4785,0
20241025,195300,193040350,4785,4785,4785,4785,0
20241025,195200,193040350,4785,4785,4785,4785,0
20241025,195100,193040350,4785,4785,4785,4785,0
20241025,195000,193040350,4785,4785,4785,4785,0
20241025,194900,193040350,4785,4785,4785,4785,0
20241025,194800,193040350,4785,4785,4785,4785,0
20241025,194700,193040350,4785,4785,4785,4785,0
20241025,194600,193040350,4785,4785,4785,4785,0
20241025,194500,193040350,4785,4785,4785,4785,0
20241025,194400,193040350,4785,4785,4785,4785,0
20241025,194300,193040350,4785,4785,4785,4785,0
20241025,194200,193040350,4785,4785,4785,4785,0
20241025,194100,193040350,4785,4785,4785,4785,0
20241025,194000,193040350,4785,4785,4785,4785,0
20241025,193900,193040350,4785,4785,4785,4785,475
20241025,193800,193040350,4785,4785,4785,4785,0
20241025,193700,193040350,4785,4785,4785,4785,0
20241025,193600,193040350,4785,4785,4785,4785,0
20241025,193500,193040350,4785,4785,4785,4785,0
20241025,193400,193040350,4785,4785,4785,4785,0
20241025,193300,193040350,4785,4785,4785,4785,0
20241025,193200,193040350,4785,4785,4785,4785,0
20241025,193100,193040350,4785,4785,4785,4785,0
20241025,193000,193040350,4785,4785,4785,4785,0
20241025,192900,193040350,4785,4785,4785,4785,0
20241025,192800,193040350,4785,4785,4785,4785,0
20241025,192700,193040350,4785,4785,4785,4785,0
20241025,192600,193040350,4785,4785,4785,4785,0
20241025,192500,193040350,4785,4785,4785,4785,0
20241025,192400,193040350,4785,4785,4785,4785,0
20241025,192300,193040350,4785,4785,4785,4785,0
20241025,192200,193040350,4785,4785,4785,4785,0
20241025,192100,193040350,4785,4785,4785,4785,0
20241025,192000,193040350,4785,4785,4785,4785,0
20241025,191900,193040350,4785,4785,4785,4785,0
20241025,191800,193040350,4785,4785,4785,4785,0
20241025,191700,193040350,4785,4785,4785,4785,0
20241025,191600,193040350,4785,4785,4785,4785,0
20241025,191500,193040350,4785,4785,4785,4785,0
20241025,191400,193040350,4785,4785,4785,4785,0
20241025,191300,193040350,4785,4785,4785,4785,0
20241025,191200,193040350,4785,4785,4785,4785,0
20241025,191100,193040350,4785,4785,4785,4785,0
20241025,191000,193040350,4785,4785,4785,4785,0
20241025,190900,193040350,4785,4785,4785,4785,475
20241025,190800,193040350,4785,4785,4785,4785,0
20241025,190700,193040350,4785,4785,4785,4785,0
20241025,190600,193040350,4785,4785,4785,4785,0
20241025,190500,193040350,4785,4785,4785,4785,0
20241025,190400,193040350,4785,4785,4785,4785,0
20241025,190300,193040350,4785,4785,4785,4785,0
20241025,190200,193040350,4785,4785,4785,4785,0
20241025,190100,193040350,4785,4785,4785,4785,0
20241025,190000,193040350,4785,4785,4785,4785,0
20241025,185900,193040350,4785,4785,4785,4785,0
20241025,185800,193040350,4785,4785,4785,4785,0
20241025,185700,193040350,4785,4785,4785,4785,0
20241025,185600,193040350,4785,4785,4785,4785,0
20241025,185500,193040350,4785,4785,4785,4785,0
20241025,185400,193040350,4785,4785,4785,4785,0
20241025,185300,193040350,4785,4785,4785,4785,0
20241025,185200,193040350,4785,4785,4785,4785,0
20241025,185100,193040350,4785,4785,4785,4785,0
20241025,185000,193040350,4785,4785,4785,4785,0
20241025,184900,193040350,4785,4785,4785,4785,0
20241025,184800,193040350,4785,4785,4785,4785,0
20241025,184700,193040350,4785,4785,4785,4785,0
20241025,184600,193040350,4785,4785,4785,4785,0
20241025,184500,193040350,4785,4785,4785,4785,0
20241025,184400,193040350,4785,4785,4785,4785,0
20241025,184300,193040350,4785,4785,4785,4785,0
20241025,184200,193040350,4785,4785,4785,4785,0
20241025,184100,193040350,4785,4785,4785,4785,0
20241025,184000,193040350,4785,4785,4785,4785,0
20241025,183900,193040350,4785,4785,4785,4785,475
20241025,183800,193040350,4785,4785,4785,4785,0
20241025,183700,193040350,4785,4785,4785,4785,0
20241025,183600,193040350,4785,4785,4785,4785,0
20241025,183500,193040350,4785,4785,4785,4785,0
20241025,183400,193040350,4785,4785,4785,4785,0
20241025,183300,193040350,4785,4785,4785,4785,0
20241025,183200,193040350,4785,4785,4785,4785,0
20241025,183100,193040350,4785,4785,4785,4785,0
20241025,183000,193040350,4785,4785,4785,4785,0
20241025,182900,193040350,4785,4785,4785,4785,0
20241025,182800,193040350,4785,4785,4785,4785,0
20241025,182700,193040350,4785,4785,4785,4785,0
20241025,182600,193040350,4785,4785,4785,4785,0
20241025,182500,193040350,4785,4785,4785,4785,0
20241025,182400,193040350,4785,4785,4785,4785,0
20241025,182300,193040350,4785,4785,4785,4785,0
20241025,182200,193040350,4785,4785,4785,4785,0
20241025,182100,193040350,4785,4785,4785,4785,0
20241025,182000,193040350,4785,4785,4785,4785,0
20241025,181900,193040350,4785,4785,4785,4785,0
20241025,181800,193040350,4785,4785,4785,4785,0
20241025,181700,193040350,4785,4785,4785,4785,0
20241025,181600,193040350,4785,4785,4785,4785,0
20241025,181500,193040350,4785,4785,4785,4785,0
20241025,181400,193040350,4785,4785,4785,4785,0
20241025,181300,193040350,4785,4785,4785,4785,0
20241025,181200,193040350,4785,4785,4785,4785,0
20241025,181100,193040350,4785,4785,4785,4785,0
20241025,181000,193040350,4785,4785,4785,4785,0
20241025,180900,193040350,4785,4785,4785,4785,475
20241025,180800,193040350,4785,4785,4785,4785,0
20241025,180700,193040350,4785,4785,4785,4785,0
20241025,180600,193040350,4785,4785,4785,4785,0
20241025,180500,193040350,4785,4785,4785,4785,0
20241025,180400,193040350,4785,4785,4785,4785,0
20241025,180300,193040350,4785,4785,4785,4785,0
20241025,180200,193040350,4785,4785,4785,4785,0
20241025,180100,193040350,4785,4785,4785,4785,0
20241025,180000,193040350,4785,4785,4785,4785,0
20241025,175900,193040350,4785,4785,4785,4785,0
20241025,175800,193040350,4785,4785,4785,4785,0
20241025,175700,193040350,4785,4785,4785,4785,0
20241025,175600,193040350,4785,4785,4785,4785,0
20241025,175500,193040350,4785,4785,4785,4785,0
20241025,175400,193040350,4785,4785,4785,4785,0
20241025,175300,193040350,4785,4785,4785,4785,0
20241025,175200,193040350,4785,4785,4785,4785,0
20241025,175100,193040350,4785,4785,4785,4785,0
20241025,175000,193040350,4785,4785,4785,4785,0
20241025,174900,193040350,4785,4785,4785,4785,0
20241025,174800,193040350,4785,4785,4785,4785,0
20241025,174700,193040350,4785,4785,4785,4785,0
20241025,174600,193040350,4785,4785,4785,4785,0
20241025,174500,193040350,4785,4785,4785,4785,0
20241025,174400,193040350,4785,4785,4785,4785,0
20241025,174300,193040350,4785,4785,4785,4785,0
20241025,174200,193040350,4785,4785,4785,4785,0
20241025,174100,193040350,4785,4785,4785,4785,0
20241025,174000,193040350,4785,4785,4785,4785,0
20241025,173900,193040350,4785,4785,4785,4785,475
20241025,173800,193040350,4785,4785,4785,4785,0
20241025,173700,193040350,4785,4785,4785,4785,0
20241025,173600,193040350,4785,4785,4785,4785,0
20241025,173500,193040350,4785,4785,4785,4785,0
20241025,173400,193040350,4785,4785,4785,4785,0
20241025,173300,193040350,4785,4785,4785,4785,0
20241025,173200,193040350,4785,4785,4785,4785,0
20241025,173100,193040350,4785,4785,4785,4785,0
20241025,173000,193040350,4785,4785,4785,4785,0
20241025,172900,193040350,4785,4785,4785,4785,0
20241025,172800,193040350,4785,4785,4785,4785,0
20241025,172700,193040350,4785,4785,4785,4785,0
20241025,172600,193040350,4785,4785,4785,4785,0
20241025,172500,193040350,4785,4785,4785,4785,0
20241025,172400,193040350,4785,4785,4785,4785,0
20241025,172300,193040350,4785,4785,4785,4785,0
20241025,172200,193040350,4785,4785,4785,4785,0
20241025,172100,193040350,4785,4785,4785,4785,0
20241025,172000,193040350,4785,4785,4785,4785,0
20241025,171900,193040350,4785,4785,4785,4785,0
20241025,171800,193040350,4785,4785,4785,4785,0
20241025,171700,193040350,4785,4785,4785,4785,0
20241025,171600,193040350,4785,4785,4785,4785,0
20241025,171500,193040350,4785,4785,4785,4785,0
20241025,171400,193040350,4785,4785,4785,4785,0
20241025,171300,193040350,4785,4785,4785,4785,0
20241025,171200,193040350,4785,4785,4785,4785,0
20241025,171100,193040350,4785,4785,4785,4785,0
20241025,171000,193040350,4785,4785,4785,4785,0
20241025,170900,193040350,4785,4785,4785,4785,475
20241025,170800,193040350,4785,4785,4785,4785,0
20241025,170700,193040350,4785,4785,4785,4785,0
20241025,170600,193040350,4785,4785,4785,4785,0
20241025,170500,193040350,4785,4785,4785,4785,0
20241025,170400,193040350,4785,4785,4785,4785,0
20241025,170300,193040350,4785,4785,4785,4785,0
20241025,170200,193040350,4785,4785,4785,4785,0
20241025,170100,193040350,4785,4785,4785,4785,0
20241025,170000,193040350,4785,4785,4785,4785,0
20241025,165900,193040350,4785,4785,4785,4785,0
20241025,165800,193040350,4785,4785,4785,4785,0
20241025,165700,193040350,4785,4785,4785,4785,0
20241025,165600,193040350,4785,4785,4785,4785,0
20241025,165500,193040350,4785,4785,4785,4785,0
20241025,165400,193040350,4785,4785,4785,4785,0
20241025,165300,193040350,4785,4785,4785,4785,0
20241025,165200,193040350,4785,4785,4785,4785,0
20241025,165100,193040350,4785,4785,4785,4785,0
20241025,165000,193040350,4785,4785,4785,4785,0
20241025,164900,193040350,4785,4785,4785,4785,0
20241025,164800,193040350,4785,4785,4785,4785,0
20241025,164700,193040350,4785,4785,4785,4785,0
20241025,164600,193040350,4785,4785,4785,4785,0
20241025,164500,193040350,4785,4785,4785,4785,0
20241025,164400,193040350,4785,4785,4785,4785,0
20241025,164300,193040350,4785,4785,4785,4785,0
20241025,164200,193040350,4785,4785,4785,4785,0
20241025,164100,193040350,4785,4785,4785,4785,0
20241025,164000,193040350,4785,4785,4785,4785,0
20241025,163900,193040350,4785,4785,4785,4785,475
20241025,163800,193040350,4785,4785,4785,4785,0
20241025,163700,193040350,4785,4785,4785,4785,0
20241025,163600,193040350,4785,4785,4785,4785,0
20241025,163500,193040350,4785,4785,4785,4785,0
20241025,163400,193040350,4785,4785,4785,4785,0
20241025,163300,193040350,4785,4785,4785,4785,0
20241025,163200,193040350,4785,4785,4785,4785,0
20241025,163100,193040350,4785,4785,4785,4785,0
20241025,163000,193040350,4785,4785,4785,4785,0
20241025,162900,193040350,4785,4785,4785,4785,0
20241025,162800,193040350,4785,4785,4785,4785,0
20241025,162700,193040350,4785,4785,4785,4785,0
20241025,162600,193040350,4785,4785,4785,4785,0
20241025,162500,193040350,4785,4785,4785,4785,0
20241025,162400,193040350,4785,4785,4785,4785,0
20241025,162300,193040350,4785,4785,4785,4785,0
20241025,162200,193040350,4785,4785,4785,4785,0
20241025,162100,193040350,4785,4785,4785,4785,0
20241025,162000,193040350,4785,4785,4785,4785,0
20241025,161900,193040350,4785,4785,4785,4785,0
20241025,161800,193040350,4785,4785,4785,4785,0
20241025,161700,193040350,4785,4785,4785,4785,0
20241025,161600,193040350,4785,4785,4785,4785,0
20241025,161500,193040350,4785,4785,4785,4785,0
20241025,161400,193040350,4785,4785,4785,4785,0
20241025,161300,193040350,4785,4785,4785,4785,0
20241025,161200,193040350,4785,4785,4785,4785,0
20241025,161100,193040350,4785,4785,4785,4785,0
20241025,161000,193040350,4785,4785,4785,4785,0
20241025,160900,193040350,4785,4785,4785,4785,475
20241025,160800,193040350,4785,4785,4785,4785,0
20241025,160700,193040350,4785,4785,4785,4785,0
20241025,160600,193040350,4785,4785,4785,4785,0
20241025,160500,193040350,4785,4785,4785,4785,0
20241025,160400,193040350,4785,4785,4785,4785,0
20241025,160300,193040350,4785,4785,4785,4785,0
20241025,160200,193040350,4785,4785,4785,4785,0
20241025,160100,193040350,4785,4785,4785,4785,0
20241025,160000,193040350,4785,4785,4785,4785,0
20241025,155900,193040350,4785,4785,4785,4785,0
20241025,155800,193040350,4785,4785,4785,4785,0
20241025,155700,193040350,4785,4785,4785,4785,0
20241025,155600,193040350,4785,4785,4785,4785,0
20241025,155500,193040350,4785,4785,4785,4785,0
20241025,155400,193040350,4785,4785,4785,4785,0
20241025,155300,193040350,4785,4785,4785,4785,0
20241025,155200,193040350,4785,4785,4785,4785,0
20241025,155100,193040350,4785,4785,4785,4785,0
20241025,155000,193040350,4785,4785,4785,4785,0
20241025,154900,193040350,4785,4785,4785,4785,0
20241025,154800,193040350,4785,4785,4785,4785,0
20241025,154700,193040350,4785,4785,4785,4785,0
20241025,154600,193040350,4785,4785,4785,4785,0
20241025,154500,193040350,4785,4785,4785,4785,0
20241025,154400,193040350,4785,4785,4785,4785,0
20241025,154300,193040350,4785,4785,4785,4785,0
20241025,154200,193040350,4785,4785,4785,4785,0
20241025,154100,193040350,4785,4785,4785,4785,0
20241025,154000,193040350,4785,4785,4785,4785,0
20241025,153900,193040350,4785,4785,4785,4785,475
20241025,153800,193040350,4785,4785,4785,4785,0
20241025,153700,193040350,4785,4785,4785,4785,0
20241025,153600,193040350,4785,4785,4785,4785,0
20241025,153500,193040350,4785,4785,4785,4785,0
20241025,153400,193040350,4785,4785,4785,4785,0
20241025,153300,193040350,4785,4785,4785,4785,0
20241025,153200,193040350,4785,4785,4785,4785,0
20241025,153100,193040350,4785,4785,4785,4785,0
20241025,153000,193040350,4785,4785,4785,4785,475
20241025,152900,190767475,4785,4785,4785,4785,0
20241025,152800,190767475,4785,4785,4785,4785,0
20241025,152700,190767475,4785,4785,4785,4785,0
20241025,152600,190767475,4785,4785,4785,4785,0
20241025,152500,190767475,4785,4785,4785,4785,0
20241025,152400,190767475,4785,4785,4785,4785,0
20241025,152300,190767475,4785,4785,4785,4785,0
20241025,152200,190767475,4785,4785,4785,4785,0
20241025,152100,190767475,4785,4785,4785,4785,0
20241025,152000,190767475,4785,4785,4785,4785,0
20241025,151900,190767475,4785,4785,4785,4785,11
20241025,151800,190714840,4785,4785,4785,4785,5
20241025,151700,190690915,4750,4785,4785,4750,150
20241025,151600,189978030,4785,4770,4785,4770,198
20241025,151500,189033525,4770,4770,4770,4770,1018
20241025,151400,184177665,4770,4760,4770,4760,122
20241025,151300,183596925,4760,4760,4760,4760,19
20241025,151200,183506485,4760,4760,4760,4760,37
20241025,151100,183330365,4760,4760,4760,4760,0
20241025,151000,183330365,4760,4760,4760,4760,1
20241025,150900,183325605,4760,4760,4760,4760,2
20241025,150800,183316085,4750,4750,4750,4750,0
20241025,150700,183316085,4750,4750,4750,4750,311
20241025,150600,181838835,4760,4760,4760,4760,0
20241025,150500,181838835,4760,4760,4760,4760,0
20241025,150400,181838835,4760,4760,4760,4760,72
20241025,150300,181496115,4760,4760,4760,4760,0
20241025,150200,181496115,4760,4760,4760,4760,0
20241025,150100,181496115,4760,4760,4760,4760,0
20241025,150000,181496115,4760,4760,4760,4760,0
20241025,145900,181496115,4760,4760,4760,4760,0
20241025,145800,181496115,4760,4760,4760,4760,0
20241025,145700,181496115,4760,4760,4760,4760,0
20241025,145600,181496115,4760,4760,4760,4760,0
20241025,145500,181496115,4760,4760,4760,4760,0
20241025,145400,181496115,4760,4760,4760,4760,0
20241025,145300,181496115,4760,4760,4760,4760,0
20241025,145200,181496115,4760,4760,4760,4760,0
20241025,145100,181496115,4760,4760,4760,4760,0
20241025,145000,181496115,4760,4760,4760,4760,0
20241025,144900,181496115,4760,4760,4760,4760,0
20241025,144800,181496115,4760,4760,4760,4760,20
20241025,144700,181400915,4750,4750,4750,4750,7
20241025,144600,181367665,4760,4760,4760,4760,0
20241025,144500,181367665,4760,4760,4760,4760,0
20241025,144400,181367665,4760,4760,4760,4760,2
20241025,144300,181358145,4755,4755,4755,4755,0
20241025,144200,181358145,4755,4755,4755,4755,0
20241025,144100,181358145,4755,4755,4755,4755,0
20241025,144000,181358145,4755,4755,4755,4755,1
20241025,143900,181353390,4750,4750,4750,4750,0
20241025,143800,181353390,4750,4750,4750,4750,0
20241025,143700,181353390,4750,4750,4750,4750,0
20241025,143600,181353390,4750,4750,4750,4750,0
20241025,143500,181353390,4750,4750,4750,4750,0
20241025,143400,181353390,4750,4750,4750,4750,0
20241025,143300,181353390,4750,4750,4750,4750,0
20241025,143200,181353390,4750,4750,4750,4750,0
20241025,143100,181353390,4750,4750,4750,4750,118
20241025,143000,180792890,4750,4750,4750,4750,0
20241025,142900,180792890,4750,4750,4750,4750,0
20241025,142800,180792890,4750,4750,4750,4750,32
20241025,142700,180640890,4755,4750,4755,4750,463
20241025,142600,178440640,4760,4760,4760,4760,0
20241025,142500,178440640,4760,4760,4760,4760,0
20241025,142400,178440640,4760,4760,4760,4760,83
20241025,142300,178045560,4770,4770,4770,4770,0
20241025,142200,178045560,4770,4770,4770,4770,0
20241025,142100,178045560,4770,4770,4770,4770,0
20241025,142000,178045560,4770,4770,4770,4770,0
20241025,141900,178045560,4770,4770,4770,4770,0
20241025,141800,178045560,4770,4770,4770,4770,0
20241025,141700,178045560,4770,4770,4770,4770,0
20241025,141600,178045560,4770,4770,4770,4770,0
20241025,141500,178045560,4770,4770,4770,4770,0
20241025,141400,178045560,4770,4755,4770,4750,533
20241025,141300,175513645,4765,4765,4765,4765,0
20241025,141200,175513645,4765,4765,4765,4765,5
20241025,141100,175489820,4770,4770,4770,4770,0
20241025,141000,175489820,4770,4770,4770,4770,0
20241025,140900,175489820,4770,4760,4770,4760,6
20241025,140800,175461230,4770,4770,4770,4770,0
20241025,140700,175461230,4770,4770,4770,4770,0
20241025,140600,175461230,4770,4770,4770,4770,0
20241025,140500,175461230,4770,4770,4770,4770,0
20241025,140400,175461230,4770,4770,4770,4770,0
20241025,140300,175461230,4770,4770,4770,4770,0
20241025,140200,175461230,4770,4770,4770,4770,0
20241025,140100,175461230,4770,4770,4770,4770,2
20241025,140000,175451690,4765,4765,4765,4765,0
20241025,135900,175451690,4765,4765,4765,4765,10
20241025,135800,175404040,4770,4770,4770,4770,0
20241025,135700,175404040,4770,4770,4770,4770,0
20241025,135600,175404040,4770,4765,4770,4765,126
20241025,135500,174803645,4775,4775,4775,4775,0
20241025,135400,174803645,4775,4775,4775,4775,0
20241025,135300,174803645,4775,4775,4775,4775,0
20241025,135200,174803645,4775,4775,4775,4775,0
20241025,135100,174803645,4775,4775,4775,4775,0
20241025,135000,174803645,4775,4775,4775,4775,0
20241025,134900,174803645,4775,4775,4775,4775,0
20241025,134800,174803645,4775,4775,4775,4775,0
20241025,134700,174803645,4775,4775,4775,4775,0
20241025,134600,174803645,4775,4775,4775,4775,0
20241025,134500,174803645,4775,4775,4775,4775,0
20241025,134400,174803645,4775,4775,4775,4775,0
20241025,134300,174803645,4775,4775,4775,4775,0
20241025,134200,174803645,4775,4775,4775,4775,267
20241025,134100,173528720,4775,4765,4775,4765,533
20241025,134000,170987645,4765,4765,4765,4765,0
20241025,133900,170987645,4765,4765,4765,4765,93
20241025,133800,170544500,4755,4755,4755,4755,0
20241025,133700,170544500,4755,4755,4755,4755,0
20241025,133600,170544500,4755,4755,4755,4755,1
20241025,133500,170539745,4765,4760,4765,4760,1050
20241025,133400,165536895,4765,4765,4765,4765,0
20241025,133300,165536895,4765,4765,4765,4765,0
20241025,133200,165536895,4765,4765,4765,4765,0
20241025,133100,165536895,4765,4765,4765,4765,0
20241025,133000,165536895,4765,4765,4765,4765,0
20241025,132900,165536895,4765,4765,4765,4765,0
20241025,132800,165536895,4765,4765,4765,4765,0
20241025,132700,165536895,4765,4765,4765,4765,0
20241025,132600,165536895,4765,4765,4765,4765,0
20241025,132500,165536895,4765,4765,4765,4765,0
20241025,132400,165536895,4765,4765,4765,4765,0
20241025,132300,165536895,4765,4765,4765,4765,0
20241025,132200,165536895,4765,4765,4765,4765,0
20241025,132100,165536895,4765,4765,4765,4765,0
20241025,132000,165536895,4765,4765,4765,4765,3
20241025,131900,165522600,4760,4760,4760,4760,0
20241025,131800,165522600,4760,4760,4760,4760,0
20241025,131700,165522600,4760,4760,4760,4760,0
20241025,131600,165522600,4760,4760,4760,4760,0
20241025,131500,165522600,4760,4760,4760,4760,20
20241025,131400,165427400,4765,4765,4765,4765,0
20241025,131300,165427400,4765,4765,4765,4765,0
20241025,131200,165427400,4765,4765,4765,4765,19
20241025,131100,165336865,4765,4765,4765,4765,0
20241025,131000,165336865,4765,4765,4765,4765,0
20241025,130900,165336865,4765,4765,4765,4765,0
20241025,130800,165336865,4765,4765,4765,4765,0
20241025,130700,165336865,4765,4765,4765,4765,2
20241025,130600,165327335,4770,4770,4770,4770,0
20241025,130500,165327335,4770,4770,4770,4770,0
20241025,130400,165327335,4770,4770,4770,4770,0
20241025,130300,165327335,4770,4770,4770,4770,0
20241025,130200,165327335,4770,4780,4780,4770,994
20241025,130100,160585390,4790,4790,4790,4790,0
20241025,130000,160585390,4790,4790,4790,4790,0
20241025,125900,160585390,4790,4790,4790,4790,0
20241025,125800,160585390,4790,4790,4790,4790,0
20241025,125700,160585390,4790,4790,4790,4790,2
20241025,125600,160575810,4785,4785,4785,4785,0
20241025,125500,160575810,4785,4785,4785,4785,76
20241025,125400,160212150,4780,4780,4780,4780,0
20241025,125300,160212150,4780,4780,4780,4780,0
20241025,125200,160212150,4780,4780,4780,4780,0
20241025,125100,160212150,4780,4780,4780,4780,0
20241025,125000,160212150,4780,4780,4780,4780,0
20241025,124900,160212150,4780,4785,4785,4780,15
20241025,124800,160140400,4785,4785,4785,4785,0
20241025,124700,160140400,4785,4785,4785,4785,0
20241025,124600,160140400,4785,4785,4785,4785,0
20241025,124500,160140400,4785,4785,4785,4785,0
20241025,124400,160140400,4785,4785,4785,4785,0
20241025,124300,160140400,4785,4785,4785,4785,0
20241025,124200,160140400,4785,4785,4785,4785,0
20241025,124100,160140400,4785,4785,4785,4785,0
20241025,124000,160140400,4785,4785,4785,4785,0
20241025,123900,160140400,4785,4785,4785,4785,0
20241025,123800,160140400,4785,4785,4785,4785,0
20241025,123700,160140400,4785,4785,4785,4785,0
20241025,123600,160140400,4785,4785,4785,4785,41
20241025,123500,159944215,4785,4785,4785,4785,0
20241025,123400,159944215,4785,4785,4785,4785,0
20241025,123300,159944215,4785,4785,4785,4785,0
20241025,123200,159944215,4785,4785,4785,4785,0
20241025,123100,159944215,4785,4785,4785,4785,0
20241025,123000,159944215,4785,4785,4785,4785,0
20241025,122900,159944215,4785,4785,4785,4785,1
20241025,122800,159939430,4785,4785,4785,4785,0
20241025,122700,159939430,4785,4785,4785,4785,0
20241025,122600,159939430,4785,4785,4785,4785,0
20241025,122500,159939430,4785,4785,4785,4785,1
20241025,122400,159934645,4780,4780,4780,4780,83
20241025,122300,159537905,4800,4800,4800,4800,0
20241025,122200,159537905,4800,4800,4800,4800,0
20241025,122100,159537905,4800,4800,4800,4800,210
20241025,122000,158529905,4780,4780,4780,4780,966
20241025,121900,153912425,4775,4775,4775,4775,0
20241025,121800,153912425,4775,4775,4775,4775,0
20241025,121700,153912425,4775,4775,4775,4775,40
20241025,121600,153721425,4775,4775,4775,4775,0
20241025,121500,153721425,4775,4775,4775,4775,0
20241025,121400,153721425,4775,4775,4775,4775,0
20241025,121300,153721425,4775,4775,4775,4775,0
20241025,121200,153721425,4775,4775,4775,4775,0
20241025,121100,153721425,4775,4775,4775,4775,0
20241025,121000,153721425,4775,4775,4775,4775,0
20241025,120900,153721425,4775,4775,4775,4775,0
20241025,120800,153721425,4775,4775,4775,4775,0
20241025,120700,153721425,4775,4775,4775,4775,0
20241025,120600,153721425,4775,4775,4775,4775,19
20241025,120500,153630700,4775,4775,4775,4775,0
20241025,120400,153630700,4775,4775,4775,4775,3
20241025,120300,153616375,4775,4775,4775,4775,1
20241025,120200,153611600,4775,4775,4775,4775,0
20241025,120100,153611600,4775,4775,4775,4775,0
20241025,120000,153611600,4775,4775,4775,4775,26
20241025,115900,153487450,4775,4775,4775,4775,0
20241025,115800,153487450,4775,4775,4775,4775,0
20241025,115700,153487450,4775,4775,4775,4775,1
20241025,115600,153482675,4775,4775,4775,4775,2
20241025,115500,153473125,4775,4775,4775,4775,0
20241025,115400,153473125,4775,4775,4775,4775,0
20241025,115300,153473125,4775,4775,4775,4775,0
20241025,115200,153473125,4775,4775,4775,4775,85
20241025,115100,153067250,4775,4775,4775,4775,0
20241025,115000,153067250,4775,4775,4775,4775,19
20241025,114900,152976525,4775,4775,4775,4775,2
20241025,114800,152966975,4775,4775,4775,4775,0
20241025,114700,152966975,4775,4775,4775,4775,0
20241025,114600,152966975,4775,4775,4775,4775,0
20241025,114500,152966975,4775,4775,4775,4775,0
20241025,114400,152966975,4775,4775,4775,4775,0
20241025,114300,152966975,4775,4775,4775,4775,0
20241025,114200,152966975,4775,4775,4775,4775,0
20241025,114100,152966975,4775,4775,4775,4775,0
20241025,114000,152966975,4775,4775,4775,4775,0
20241025,113900,152966975,4775,4760,4775,4760,20
20241025,113800,152871745,4760,4760,4760,4760,0
20241025,113700,152871745,4760,4760,4760,4760,0
20241025,113600,152871745,4760,4760,4760,4760,0
20241025,113500,152871745,4760,4755,4760,4755,477
20241025,113400,150603600,4745,4745,4745,4745,0
20241025,113300,150603600,4745,4745,4745,4745,0
20241025,113200,150603600,4745,4745,4745,4745,0
20241025,113100,150603600,4745,4745,4745,4745,250
20241025,113000,149417350,4750,4750,4750,4750,0
20241025,112900,149417350,4750,4750,4750,4750,0
20241025,112800,149417350,4750,4750,4750,4750,0
20241025,112700,149417350,4750,4750,4750,4750,127
20241025,112600,148814100,4740,4740,4740,4740,0
20241025,112500,148814100,4740,4740,4740,4740,0
20241025,112400,148814100,4740,4740,4740,4740,0
20241025,112300,148814100,4740,4740,4740,4740,20
20241025,112200,148719300,4750,4750,4750,4750,0
20241025,112100,148719300,4750,4750,4750,4750,0
20241025,112000,148719300,4750,4750,4750,4750,0
20241025,111900,148719300,4750,4750,4750,4750,0
20241025,111800,148719300,4750,4750,4750,4750,0
20241025,111700,148719300,4750,4750,4750,4750,0
20241025,111600,148719300,4750,4750,4750,4750,0
20241025,111500,148719300,4750,4750,4750,4750,2
20241025,111400,148709800,4745,4745,4745,4745,129
20241025,111300,148097695,4740,4740,4740,4740,0
20241025,111200,148097695,4740,4740,4740,4740,40
20241025,111100,147908095,4745,4745,4745,4745,382
20241025,111000,146095505,4750,4755,4755,4750,258
20241025,110900,144869985,4765,4765,4765,4765,0
20241025,110800,144869985,4765,4765,4765,4765,0
20241025,110700,144869985,4765,4765,4765,4765,0
20241025,110600,144869985,4765,4765,4765,4765,2
20241025,110500,144860455,4755,4760,4760,4755,539
20241025,110400,142296325,4775,4775,4775,4775,0
20241025,110300,142296325,4775,4775,4775,4775,91
20241025,110200,141861800,4775,4775,4775,4775,0
20241025,110100,141861800,4775,4775,4775,4775,0
20241025,110000,141861800,4775,4775,4775,4775,0
20241025,105900,141861800,4775,4775,4775,4775,0
20241025,105800,141861800,4775,4775,4775,4775,0
20241025,105700,141861800,4775,4775,4775,4775,0
20241025,105600,141861800,4775,4775,4775,4775,0
20241025,105500,141861800,4775,4775,4775,4775,2
20241025,105400,141852250,4760,4760,4760,4760,0
20241025,105300,141852250,4760,4760,4760,4760,20
20241025,105200,141757050,4780,4780,4780,4780,0
20241025,105100,141757050,4780,4780,4780,4780,0
20241025,105000,141757050,4780,4780,4780,4780,0
20241025,104900,141757050,4780,4780,4780,4780,0
20241025,104800,141757050,4780,4780,4780,4780,0
20241025,104700,141757050,4780,4780,4780,4780,0
20241025,104600,141757050,4780,4780,4780,4780,0
20241025,104500,141757050,4780,4780,4780,4780,0
20241025,104400,141757050,4780,4780,4780,4780,0
20241025,104300,141757050,4780,4780,4780,4780,0
20241025,104200,141757050,4780,4780,4780,4780,0
20241025,104100,141757050,4780,4780,4780,4780,0
20241025,104000,141757050,4780,4780,4780,4780,0
20241025,103900,141757050,4780,4780,4780,4780,2
20241025,103800,141747490,4750,4750,4750,4750,0
20241025,103700,141747490,4750,4750,4750,4750,500
20241025,103600,139372490,4760,4755,4760,4755,2954
20241025,103500,125321155,4760,4760,4760,4760,0
20241025,103400,125321155,4760,4760,4760,4760,0
20241025,103300,125321155,4760,4760,4760,4760,0
20241025,103200,125321155,4760,4760,4760,4760,0
20241025,103100,125321155,4760,4760,4760,4760,0
20241025,103000,125321155,4760,4760,4760,4760,1
20241025,102900,125316395,4760,4785,4785,4760,2909
20241025,102800,111428890,4790,4790,4790,4790,2857
20241025,102700,97743860,4810,4810,4810,4810,0
20241025,102600,97743860,4810,4810,4810,4810,0
20241025,102500,97743860,4810,4810,4810,4810,0
20241025,102400,97743860,4810,4800,4810,4800,79
20241025,102300,97364640,4810,4810,4810,4810,0
20241025,102200,97364640,4810,4810,4810,4810,5
20241025,102100,97340590,4800,4800,4800,4800,0
20241025,102000,97340590,4800,4800,4800,4800,0
20241025,101900,97340590,4800,4800,4800,4800,0
20241025,101800,97340590,4800,4800,4800,4800,0
20241025,101700,97340590,4800,4795,4800,4795,183
20241025,101600,96462765,4795,4795,4795,4795,0
20241025,101500,96462765,4795,4795,4795,4795,2
20241025,101400,96453175,4795,4795,4795,4795,0
20241025,101300,96453175,4795,4795,4795,4795,0
20241025,101200,96453175,4795,4795,4795,4795,0
20241025,101100,96453175,4795,4795,4795,4795,0
20241025,101000,96453175,4795,4795,4795,4795,0
20241025,100900,96453175,4795,4795,4795,4795,0
20241025,100800,96453175,4795,4795,4795,4795,0
20241025,100700,96453175,4795,4795,4795,4795,0
20241025,100600,96453175,4795,4795,4795,4795,0
20241025,100500,96453175,4795,4795,4795,4795,0
20241025,100400,96453175,4795,4795,4795,4795,0
20241025,100300,96453175,4795,4795,4795,4795,0
20241025,100200,96453175,4795,4785,4795,4785,53
20241025,100100,96199490,4795,4795,4795,4795,0
20241025,100000,96199490,4795,4795,4795,4795,0
20241025,095900,96199490,4795,4795,4795,4795,0
20241025,095800,96199490,4795,4785,4795,4785,841
20241025,095700,92175285,4795,4790,4795,4770,5626
20241025,095600,65281790,4800,4800,4800,4800,2
20241025,095500,65272190,4790,4800,4800,4790,244
20241025,095400,64101090,4800,4800,4800,4800,0
20241025,095300,64101090,4800,4800,4800,4800,1829
20241025,095200,55321890,4800,4795,4800,4795,654
20241025,095100,52185950,4800,4800,4800,4800,0
20241025,095000,52185950,4800,4800,4800,4800,0
20241025,094900,52185950,4800,4800,4800,4800,155
20241025,094800,51441950,4800,4800,4800,4800,0
20241025,094700,51441950,4800,4800,4800,4800,0
20241025,094600,51441950,4800,4795,4800,4795,1328
20241025,094500,45068925,4795,4795,4795,4795,2
20241025,094400,45059335,4795,4795,4795,4795,0
20241025,094300,45059335,4795,4795,4795,4790,23
20241025,094200,44949105,4795,4795,4795,4795,2
20241025,094100,44939515,4785,4770,4785,4770,1700
20241025,094000,36817515,4770,4785,4785,4770,301
20241025,093900,35381730,4785,4785,4785,4785,0
20241025,093800,35381730,4785,4785,4785,4785,0
20241025,093700,35381730,4785,4785,4785,4785,0
20241025,093600,35381730,4785,4785,4785,4785,0
20241025,093500,35381730,4785,4775,4785,4775,744
20241025,093400,31829110,4795,4795,4795,4795,0
20241025,093300,31829110,4795,4795,4795,4795,0
20241025,093200,31829110,4795,4795,4795,4795,1
20241025,093100,31824315,4800,4795,4800,4795,30
20241025,093000,31680460,4795,4795,4795,4795,22
20241025,092900,31574970,4795,4780,4795,4780,60
20241025,092800,31288140,4780,4780,4780,4780,95
20241025,092700,30834040,4785,4785,4785,4785,23
20241025,092600,30723985,4795,4795,4795,4795,2
20241025,092500,30714395,4790,4800,4800,4790,2145
20241025,092400,20435340,4805,4805,4805,4805,10
20241025,092300,20387290,4810,4810,4810,4810,2
20241025,092200,20377670,4815,4815,4815,4815,0
20241025,092100,20377670,4815,4815,4815,4815,0
20241025,092000,20377670,4815,4815,4815,4815,0
20241025,091900,20377670,4815,4815,4815,4815,0
20241025,091800,20377670,4815,4815,4815,4815,0
20241025,091700,20377670,4815,4795,4815,4795,354
20241025,091600,18679805,4790,4785,4790,4785,2144
20241025,091500,8410160,4790,4760,4790,4760,602
20241025,091400,5544580,4795,4795,4795,4795,0
20241025,091300,5544580,4795,4790,4795,4790,300
20241025,091200,4106155,4775,4775,4775,4775,838
20241025,091100,104705,4795,4795,4795,4795,0
20241025,091000,104705,4795,4795,4795,4795,1
20241025,090900,99910,4795,4795,4795,4795,0
20241025,090800,99910,4795,4795,4795,4795,0
20241025,090700,99910,4795,4795,4795,4795,0
20241025,090600,99910,4795,4795,4795,4795,0
20241025,090500,99910,4795,4795,4795,4795,0
20241025,090400,99910,4795,4795,4795,4795,0
20241025,090300,99910,4795,4795,4795,4795,0
20241025,090200,99910,4795,4795,4795,4795,0
20241025,090100,99910,4795,4795,4795,4795,0
20241025,090000,99910,4795,4790,4795,4735,21