KissMeData/159580/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,201100,217818385,4130,4130,4130,4130,2013
20241025,201000,217818385,4130,4130,4130,4130,0
20241025,200900,217818385,4130,4130,4130,4130,0
20241025,200800,217818385,4130,4130,4130,4130,0
20241025,200700,217818385,4130,4130,4130,4130,0
20241025,200600,217818385,4130,4130,4130,4130,0
20241025,200500,217818385,4130,4130,4130,4130,0
20241025,200400,217818385,4130,4130,4130,4130,0
20241025,200300,217818385,4130,4130,4130,4130,0
20241025,200200,217818385,4130,4130,4130,4130,0
20241025,200100,217818385,4130,4130,4130,4130,0
20241025,200000,217818385,4130,4130,4130,4130,0
20241025,195900,217818385,4130,4130,4130,4130,0
20241025,195800,217818385,4130,4130,4130,4130,0
20241025,195700,217818385,4130,4130,4130,4130,0
20241025,195600,217818385,4130,4130,4130,4130,0
20241025,195500,217818385,4130,4130,4130,4130,0
20241025,195400,217818385,4130,4130,4130,4130,0
20241025,195300,217818385,4130,4130,4130,4130,0
20241025,195200,217818385,4130,4130,4130,4130,0
20241025,195100,217818385,4130,4130,4130,4130,0
20241025,195000,217818385,4130,4130,4130,4130,0
20241025,194900,217818385,4130,4130,4130,4130,0
20241025,194800,217818385,4130,4130,4130,4130,0
20241025,194700,217818385,4130,4130,4130,4130,0
20241025,194600,217818385,4130,4130,4130,4130,0
20241025,194500,217818385,4130,4130,4130,4130,0
20241025,194400,217818385,4130,4130,4130,4130,0
20241025,194300,217818385,4130,4130,4130,4130,0
20241025,194200,217818385,4130,4130,4130,4130,0
20241025,194100,217818385,4130,4130,4130,4130,2013
20241025,194000,217818385,4130,4130,4130,4130,0
20241025,193900,217818385,4130,4130,4130,4130,0
20241025,193800,217818385,4130,4130,4130,4130,0
20241025,193700,217818385,4130,4130,4130,4130,0
20241025,193600,217818385,4130,4130,4130,4130,0
20241025,193500,217818385,4130,4130,4130,4130,0
20241025,193400,217818385,4130,4130,4130,4130,0
20241025,193300,217818385,4130,4130,4130,4130,0
20241025,193200,217818385,4130,4130,4130,4130,0
20241025,193100,217818385,4130,4130,4130,4130,0
20241025,193000,217818385,4130,4130,4130,4130,0
20241025,192900,217818385,4130,4130,4130,4130,0
20241025,192800,217818385,4130,4130,4130,4130,0
20241025,192700,217818385,4130,4130,4130,4130,0
20241025,192600,217818385,4130,4130,4130,4130,0
20241025,192500,217818385,4130,4130,4130,4130,0
20241025,192400,217818385,4130,4130,4130,4130,0
20241025,192300,217818385,4130,4130,4130,4130,0
20241025,192200,217818385,4130,4130,4130,4130,0
20241025,192100,217818385,4130,4130,4130,4130,0
20241025,192000,217818385,4130,4130,4130,4130,0
20241025,191900,217818385,4130,4130,4130,4130,0
20241025,191800,217818385,4130,4130,4130,4130,0
20241025,191700,217818385,4130,4130,4130,4130,0
20241025,191600,217818385,4130,4130,4130,4130,0
20241025,191500,217818385,4130,4130,4130,4130,0
20241025,191400,217818385,4130,4130,4130,4130,0
20241025,191300,217818385,4130,4130,4130,4130,0
20241025,191200,217818385,4130,4130,4130,4130,0
20241025,191100,217818385,4130,4130,4130,4130,2013
20241025,191000,217818385,4130,4130,4130,4130,0
20241025,190900,217818385,4130,4130,4130,4130,0
20241025,190800,217818385,4130,4130,4130,4130,0
20241025,190700,217818385,4130,4130,4130,4130,0
20241025,190600,217818385,4130,4130,4130,4130,0
20241025,190500,217818385,4130,4130,4130,4130,0
20241025,190400,217818385,4130,4130,4130,4130,0
20241025,190300,217818385,4130,4130,4130,4130,0
20241025,190200,217818385,4130,4130,4130,4130,0
20241025,190100,217818385,4130,4130,4130,4130,0
20241025,190000,217818385,4130,4130,4130,4130,0
20241025,185900,217818385,4130,4130,4130,4130,0
20241025,185800,217818385,4130,4130,4130,4130,0
20241025,185700,217818385,4130,4130,4130,4130,0
20241025,185600,217818385,4130,4130,4130,4130,0
20241025,185500,217818385,4130,4130,4130,4130,0
20241025,185400,217818385,4130,4130,4130,4130,0
20241025,185300,217818385,4130,4130,4130,4130,0
20241025,185200,217818385,4130,4130,4130,4130,0
20241025,185100,217818385,4130,4130,4130,4130,0
20241025,185000,217818385,4130,4130,4130,4130,0
20241025,184900,217818385,4130,4130,4130,4130,0
20241025,184800,217818385,4130,4130,4130,4130,0
20241025,184700,217818385,4130,4130,4130,4130,0
20241025,184600,217818385,4130,4130,4130,4130,0
20241025,184500,217818385,4130,4130,4130,4130,0
20241025,184400,217818385,4130,4130,4130,4130,0
20241025,184300,217818385,4130,4130,4130,4130,0
20241025,184200,217818385,4130,4130,4130,4130,0
20241025,184100,217818385,4130,4130,4130,4130,2013
20241025,184000,217818385,4130,4130,4130,4130,0
20241025,183900,217818385,4130,4130,4130,4130,0
20241025,183800,217818385,4130,4130,4130,4130,0
20241025,183700,217818385,4130,4130,4130,4130,0
20241025,183600,217818385,4130,4130,4130,4130,0
20241025,183500,217818385,4130,4130,4130,4130,0
20241025,183400,217818385,4130,4130,4130,4130,0
20241025,183300,217818385,4130,4130,4130,4130,0
20241025,183200,217818385,4130,4130,4130,4130,0
20241025,183100,217818385,4130,4130,4130,4130,0
20241025,183000,217818385,4130,4130,4130,4130,0
20241025,182900,217818385,4130,4130,4130,4130,0
20241025,182800,217818385,4130,4130,4130,4130,0
20241025,182700,217818385,4130,4130,4130,4130,0
20241025,182600,217818385,4130,4130,4130,4130,0
20241025,182500,217818385,4130,4130,4130,4130,0
20241025,182400,217818385,4130,4130,4130,4130,0
20241025,182300,217818385,4130,4130,4130,4130,0
20241025,182200,217818385,4130,4130,4130,4130,0
20241025,182100,217818385,4130,4130,4130,4130,0
20241025,182000,217818385,4130,4130,4130,4130,0
20241025,181900,217818385,4130,4130,4130,4130,0
20241025,181800,217818385,4130,4130,4130,4130,0
20241025,181700,217818385,4130,4130,4130,4130,0
20241025,181600,217818385,4130,4130,4130,4130,0
20241025,181500,217818385,4130,4130,4130,4130,0
20241025,181400,217818385,4130,4130,4130,4130,0
20241025,181300,217818385,4130,4130,4130,4130,0
20241025,181200,217818385,4130,4130,4130,4130,0
20241025,181100,217818385,4130,4130,4130,4130,2013
20241025,181000,217818385,4130,4130,4130,4130,0
20241025,180900,217818385,4130,4130,4130,4130,0
20241025,180800,217818385,4130,4130,4130,4130,0
20241025,180700,217818385,4130,4130,4130,4130,0
20241025,180600,217818385,4130,4130,4130,4130,0
20241025,180500,217818385,4130,4130,4130,4130,0
20241025,180400,217818385,4130,4130,4130,4130,0
20241025,180300,217818385,4130,4130,4130,4130,0
20241025,180200,217818385,4130,4130,4130,4130,0
20241025,180100,217818385,4130,4130,4130,4130,0
20241025,180000,217818385,4130,4130,4130,4130,0
20241025,175900,217818385,4130,4130,4130,4130,0
20241025,175800,217818385,4130,4130,4130,4130,0
20241025,175700,217818385,4130,4130,4130,4130,0
20241025,175600,217818385,4130,4130,4130,4130,0
20241025,175500,217818385,4130,4130,4130,4130,0
20241025,175400,217818385,4130,4130,4130,4130,0
20241025,175300,217818385,4130,4130,4130,4130,0
20241025,175200,217818385,4130,4130,4130,4130,0
20241025,175100,217818385,4130,4130,4130,4130,0
20241025,175000,217818385,4130,4130,4130,4130,0
20241025,174900,217818385,4130,4130,4130,4130,0
20241025,174800,217818385,4130,4130,4130,4130,0
20241025,174700,217818385,4130,4130,4130,4130,0
20241025,174600,217818385,4130,4130,4130,4130,0
20241025,174500,217818385,4130,4130,4130,4130,0
20241025,174400,217818385,4130,4130,4130,4130,0
20241025,174300,217818385,4130,4130,4130,4130,0
20241025,174200,217818385,4130,4130,4130,4130,0
20241025,174100,217818385,4130,4130,4130,4130,2013
20241025,174000,217818385,4130,4130,4130,4130,0
20241025,173900,217818385,4130,4130,4130,4130,0
20241025,173800,217818385,4130,4130,4130,4130,0
20241025,173700,217818385,4130,4130,4130,4130,0
20241025,173600,217818385,4130,4130,4130,4130,0
20241025,173500,217818385,4130,4130,4130,4130,0
20241025,173400,217818385,4130,4130,4130,4130,0
20241025,173300,217818385,4130,4130,4130,4130,0
20241025,173200,217818385,4130,4130,4130,4130,0
20241025,173100,217818385,4130,4130,4130,4130,0
20241025,173000,217818385,4130,4130,4130,4130,0
20241025,172900,217818385,4130,4130,4130,4130,0
20241025,172800,217818385,4130,4130,4130,4130,0
20241025,172700,217818385,4130,4130,4130,4130,0
20241025,172600,217818385,4130,4130,4130,4130,0
20241025,172500,217818385,4130,4130,4130,4130,0
20241025,172400,217818385,4130,4130,4130,4130,0
20241025,172300,217818385,4130,4130,4130,4130,0
20241025,172200,217818385,4130,4130,4130,4130,0
20241025,172100,217818385,4130,4130,4130,4130,0
20241025,172000,217818385,4130,4130,4130,4130,0
20241025,171900,217818385,4130,4130,4130,4130,0
20241025,171800,217818385,4130,4130,4130,4130,0
20241025,171700,217818385,4130,4130,4130,4130,0
20241025,171600,217818385,4130,4130,4130,4130,0
20241025,171500,217818385,4130,4130,4130,4130,0
20241025,171400,217818385,4130,4130,4130,4130,0
20241025,171300,217818385,4130,4130,4130,4130,0
20241025,171200,217818385,4130,4130,4130,4130,0
20241025,171100,217818385,4130,4130,4130,4130,2013
20241025,171000,217818385,4130,4130,4130,4130,0
20241025,170900,217818385,4130,4130,4130,4130,0
20241025,170800,217818385,4130,4130,4130,4130,0
20241025,170700,217818385,4130,4130,4130,4130,0
20241025,170600,217818385,4130,4130,4130,4130,0
20241025,170500,217818385,4130,4130,4130,4130,0
20241025,170400,217818385,4130,4130,4130,4130,0
20241025,170300,217818385,4130,4130,4130,4130,0
20241025,170200,217818385,4130,4130,4130,4130,0
20241025,170100,217818385,4130,4130,4130,4130,0
20241025,170000,217818385,4130,4130,4130,4130,0
20241025,165900,217818385,4130,4130,4130,4130,0
20241025,165800,217818385,4130,4130,4130,4130,0
20241025,165700,217818385,4130,4130,4130,4130,0
20241025,165600,217818385,4130,4130,4130,4130,0
20241025,165500,217818385,4130,4130,4130,4130,0
20241025,165400,217818385,4130,4130,4130,4130,0
20241025,165300,217818385,4130,4130,4130,4130,0
20241025,165200,217818385,4130,4130,4130,4130,0
20241025,165100,217818385,4130,4130,4130,4130,0
20241025,165000,217818385,4130,4130,4130,4130,0
20241025,164900,217818385,4130,4130,4130,4130,0
20241025,164800,217818385,4130,4130,4130,4130,0
20241025,164700,217818385,4130,4130,4130,4130,0
20241025,164600,217818385,4130,4130,4130,4130,0
20241025,164500,217818385,4130,4130,4130,4130,0
20241025,164400,217818385,4130,4130,4130,4130,0
20241025,164300,217818385,4130,4130,4130,4130,0
20241025,164200,217818385,4130,4130,4130,4130,0
20241025,164100,217818385,4130,4130,4130,4130,2013
20241025,164000,217818385,4130,4130,4130,4130,0
20241025,163900,217818385,4130,4130,4130,4130,0
20241025,163800,217818385,4130,4130,4130,4130,0
20241025,163700,217818385,4130,4130,4130,4130,0
20241025,163600,217818385,4130,4130,4130,4130,0
20241025,163500,217818385,4130,4130,4130,4130,0
20241025,163400,217818385,4130,4130,4130,4130,0
20241025,163300,217818385,4130,4130,4130,4130,0
20241025,163200,217818385,4130,4130,4130,4130,0
20241025,163100,217818385,4130,4130,4130,4130,0
20241025,163000,217818385,4130,4130,4130,4130,0
20241025,162900,217818385,4130,4130,4130,4130,0
20241025,162800,217818385,4130,4130,4130,4130,0
20241025,162700,217818385,4130,4130,4130,4130,0
20241025,162600,217818385,4130,4130,4130,4130,0
20241025,162500,217818385,4130,4130,4130,4130,0
20241025,162400,217818385,4130,4130,4130,4130,0
20241025,162300,217818385,4130,4130,4130,4130,0
20241025,162200,217818385,4130,4130,4130,4130,0
20241025,162100,217818385,4130,4130,4130,4130,0
20241025,162000,217818385,4130,4130,4130,4130,0
20241025,161900,217818385,4130,4130,4130,4130,0
20241025,161800,217818385,4130,4130,4130,4130,0
20241025,161700,217818385,4130,4130,4130,4130,0
20241025,161600,217818385,4130,4130,4130,4130,0
20241025,161500,217818385,4130,4130,4130,4130,0
20241025,161400,217818385,4130,4130,4130,4130,0
20241025,161300,217818385,4130,4130,4130,4130,0
20241025,161200,217818385,4130,4130,4130,4130,0
20241025,161100,217818385,4130,4130,4130,4130,2013
20241025,161000,217818385,4130,4130,4130,4130,0
20241025,160900,217818385,4130,4130,4130,4130,0
20241025,160800,217818385,4130,4130,4130,4130,0
20241025,160700,217818385,4130,4130,4130,4130,0
20241025,160600,217818385,4130,4130,4130,4130,0
20241025,160500,217818385,4130,4130,4130,4130,0
20241025,160400,217818385,4130,4130,4130,4130,0
20241025,160300,217818385,4130,4130,4130,4130,0
20241025,160200,217818385,4130,4130,4130,4130,0
20241025,160100,217818385,4130,4130,4130,4130,0
20241025,160000,217818385,4130,4130,4130,4130,0
20241025,155900,217818385,4130,4130,4130,4130,0
20241025,155800,217818385,4130,4130,4130,4130,0
20241025,155700,217818385,4130,4130,4130,4130,0
20241025,155600,217818385,4130,4130,4130,4130,0
20241025,155500,217818385,4130,4130,4130,4130,0
20241025,155400,217818385,4130,4130,4130,4130,0
20241025,155300,217818385,4130,4130,4130,4130,0
20241025,155200,217818385,4130,4130,4130,4130,0
20241025,155100,217818385,4130,4130,4130,4130,0
20241025,155000,217818385,4130,4130,4130,4130,0
20241025,154900,217818385,4130,4130,4130,4130,0
20241025,154800,217818385,4130,4130,4130,4130,0
20241025,154700,217818385,4130,4130,4130,4130,0
20241025,154600,217818385,4130,4130,4130,4130,0
20241025,154500,217818385,4130,4130,4130,4130,0
20241025,154400,217818385,4130,4130,4130,4130,0
20241025,154300,217818385,4130,4130,4130,4130,0
20241025,154200,217818385,4130,4130,4130,4130,0
20241025,154100,217818385,4130,4130,4130,4130,2013
20241025,154000,217818385,4130,4130,4130,4130,0
20241025,153900,217818385,4130,4130,4130,4130,0
20241025,153800,217818385,4130,4130,4130,4130,0
20241025,153700,217818385,4130,4130,4130,4130,0
20241025,153600,217818385,4130,4130,4130,4130,0
20241025,153500,217818385,4130,4130,4130,4130,0
20241025,153400,217818385,4130,4130,4130,4130,0
20241025,153300,217818385,4130,4130,4130,4130,0
20241025,153200,217818385,4130,4130,4130,4130,0
20241025,153100,217818385,4130,4130,4130,4130,0
20241025,153000,217818385,4130,4130,4130,4130,2013
20241025,152900,209504695,4130,4130,4130,4130,0
20241025,152800,209504695,4130,4130,4130,4130,0
20241025,152700,209504695,4130,4130,4130,4130,0
20241025,152600,209504695,4130,4130,4130,4130,0
20241025,152500,209504695,4130,4130,4130,4130,0
20241025,152400,209504695,4130,4130,4130,4130,0
20241025,152300,209504695,4130,4130,4130,4130,0
20241025,152200,209504695,4130,4130,4130,4130,0
20241025,152100,209504695,4130,4130,4130,4130,0
20241025,152000,209504695,4130,4130,4130,4130,0
20241025,151900,209504695,4130,4135,4135,4130,300
20241025,151800,208265690,4155,4135,4155,4135,1001
20241025,151700,204126535,4155,4135,4155,4135,550
20241025,151600,201852245,4160,4160,4160,4160,0
20241025,151500,201852245,4160,4145,4160,4140,1114
20241025,151400,197235560,4160,4160,4160,4160,0
20241025,151300,197235560,4160,4160,4160,4160,1068
20241025,151200,192792680,4160,4160,4160,4160,0
20241025,151100,192792680,4160,4160,4160,4160,0
20241025,151000,192792680,4160,4160,4160,4160,1
20241025,150900,192788520,4145,4145,4145,4145,90
20241025,150800,192415470,4160,4160,4160,4160,0
20241025,150700,192415470,4160,4160,4160,4160,0
20241025,150600,192415470,4160,4160,4160,4160,0
20241025,150500,192415470,4160,4155,4160,4155,251
20241025,150400,191372560,4160,4160,4160,4160,0
20241025,150300,191372560,4160,4160,4160,4160,0
20241025,150200,191372560,4160,4160,4160,4160,0
20241025,150100,191372560,4160,4160,4160,4160,0
20241025,150000,191372560,4160,4160,4160,4160,0
20241025,145900,191372560,4160,4145,4160,4145,31
20241025,145800,191244050,4160,4160,4160,4160,0
20241025,145700,191244050,4160,4155,4160,4155,42
20241025,145600,191069535,4145,4145,4145,4145,0
20241025,145500,191069535,4145,4145,4145,4145,0
20241025,145400,191069535,4145,4145,4145,4140,369
20241025,145300,189541405,4155,4160,4160,4155,11
20241025,145200,189495690,4150,4150,4150,4150,0
20241025,145100,189495690,4150,4150,4150,4150,0
20241025,145000,189495690,4150,4145,4150,4145,1139
20241025,144900,184768975,4140,4140,4140,4140,301
20241025,144800,183522835,4140,4140,4150,4140,273
20241025,144700,182392605,4150,4150,4150,4150,0
20241025,144600,182392605,4150,4150,4150,4150,30
20241025,144500,182268105,4155,4155,4155,4155,0
20241025,144400,182268105,4155,4155,4155,4155,0
20241025,144300,182268105,4155,4155,4155,4155,0
20241025,144200,182268105,4155,4155,4155,4155,1
20241025,144100,182263950,4140,4140,4155,4140,202
20241025,144000,181427655,4160,4160,4160,4160,1
20241025,143900,181423495,4155,4155,4155,4155,0
20241025,143800,181423495,4155,4155,4155,4155,0
20241025,143700,181423495,4155,4150,4155,4150,400
20241025,143600,179762495,4150,4150,4150,4150,200
20241025,143500,178932495,4150,4150,4150,4150,200
20241025,143400,178102495,4155,4150,4155,4150,201
20241025,143300,177268340,4155,4155,4155,4155,0
20241025,143200,177268340,4155,4155,4155,4155,1
20241025,143100,177264185,4150,4145,4150,4145,771
20241025,143000,174065535,4150,4140,4150,4140,228
20241025,142900,173121605,4140,4140,4150,4140,588
20241025,142800,170687265,4140,4140,4140,4140,0
20241025,142700,170687265,4140,4140,4140,4140,0
20241025,142600,170687265,4140,4140,4140,4140,0
20241025,142500,170687265,4140,4140,4140,4140,20
20241025,142400,170604465,4150,4150,4150,4150,0
20241025,142300,170604465,4150,4150,4150,4150,0
20241025,142200,170604465,4150,4150,4150,4150,187
20241025,142100,169828415,4150,4150,4150,4150,0
20241025,142000,169828415,4150,4150,4150,4150,0
20241025,141900,169828415,4150,4150,4150,4150,0
20241025,141800,169828415,4150,4150,4150,4150,0
20241025,141700,169828415,4150,4145,4150,4145,1694
20241025,141600,162802190,4150,4150,4150,4150,0
20241025,141500,162802190,4150,4150,4150,4150,162
20241025,141400,162129890,4155,4155,4155,4155,352
20241025,141300,160667330,4165,4165,4165,4165,0
20241025,141200,160667330,4165,4165,4165,4165,30
20241025,141100,160542380,4165,4165,4165,4165,0
20241025,141000,160542380,4165,4165,4165,4165,0
20241025,140900,160542380,4165,4165,4165,4165,0
20241025,140800,160542380,4165,4165,4165,4165,0
20241025,140700,160542380,4165,4165,4165,4165,0
20241025,140600,160542380,4165,4165,4165,4165,0
20241025,140500,160542380,4165,4165,4165,4165,0
20241025,140400,160542380,4165,4165,4165,4165,0
20241025,140300,160542380,4165,4165,4165,4165,0
20241025,140200,160542380,4165,4165,4165,4165,0
20241025,140100,160542380,4165,4165,4165,4165,0
20241025,140000,160542380,4165,4165,4165,4165,0
20241025,135900,160542380,4165,4165,4165,4165,0
20241025,135800,160542380,4165,4165,4165,4165,473
20241025,135700,158572335,4170,4170,4170,4170,0
20241025,135600,158572335,4170,4170,4170,4170,0
20241025,135500,158572335,4170,4175,4175,4165,35
20241025,135400,158426545,4165,4165,4165,4165,28
20241025,135300,158309925,4175,4175,4175,4175,0
20241025,135200,158309925,4175,4175,4175,4175,0
20241025,135100,158309925,4175,4170,4175,4170,659
20241025,135000,155561890,4180,4180,4180,4180,0
20241025,134900,155561890,4180,4180,4180,4180,0
20241025,134800,155561890,4180,4180,4180,4180,0
20241025,134700,155561890,4180,4180,4180,4180,0
20241025,134600,155561890,4180,4180,4180,4180,601
20241025,134500,153049710,4195,4195,4195,4195,1
20241025,134400,153045515,4190,4190,4190,4190,0
20241025,134300,153045515,4190,4190,4190,4190,0
20241025,134200,153045515,4190,4190,4190,4190,0
20241025,134100,153045515,4190,4190,4190,4190,0
20241025,134000,153045515,4190,4190,4190,4190,89
20241025,133900,152672605,4190,4190,4190,4190,0
20241025,133800,152672605,4190,4190,4190,4190,0
20241025,133700,152672605,4190,4190,4190,4190,0
20241025,133600,152672605,4190,4190,4190,4190,0
20241025,133500,152672605,4190,4190,4190,4190,0
20241025,133400,152672605,4190,4190,4190,4190,0
20241025,133300,152672605,4190,4190,4190,4190,0
20241025,133200,152672605,4190,4190,4190,4190,0
20241025,133100,152672605,4190,4190,4190,4190,0
20241025,133000,152672605,4190,4190,4190,4190,0
20241025,132900,152672605,4190,4190,4190,4190,0
20241025,132800,152672605,4190,4190,4190,4190,1
20241025,132700,152668415,4170,4170,4170,4170,0
20241025,132600,152668415,4170,4170,4170,4170,0
20241025,132500,152668415,4170,4170,4170,4170,0
20241025,132400,152668415,4170,4170,4170,4170,0
20241025,132300,152668415,4170,4170,4170,4170,0
20241025,132200,152668415,4170,4170,4170,4170,0
20241025,132100,152668415,4170,4170,4170,4170,0
20241025,132000,152668415,4170,4170,4170,4170,0
20241025,131900,152668415,4170,4170,4170,4170,10
20241025,131800,152626715,4195,4195,4195,4195,0
20241025,131700,152626715,4195,4195,4195,4195,0
20241025,131600,152626715,4195,4195,4195,4195,1
20241025,131500,152622520,4170,4170,4170,4170,0
20241025,131400,152622520,4170,4170,4170,4170,0
20241025,131300,152622520,4170,4170,4170,4170,0
20241025,131200,152622520,4170,4170,4170,4170,0
20241025,131100,152622520,4170,4170,4170,4170,0
20241025,131000,152622520,4170,4170,4170,4170,0
20241025,130900,152622520,4170,4170,4170,4170,100
20241025,130800,152205520,4195,4195,4195,4195,0
20241025,130700,152205520,4195,4195,4195,4195,0
20241025,130600,152205520,4195,4195,4195,4195,0
20241025,130500,152205520,4195,4195,4195,4195,0
20241025,130400,152205520,4195,4195,4195,4195,0
20241025,130300,152205520,4195,4195,4195,4195,0
20241025,130200,152205520,4195,4195,4195,4195,0
20241025,130100,152205520,4195,4195,4195,4195,0
20241025,130000,152205520,4195,4195,4195,4195,0
20241025,125900,152205520,4195,4195,4195,4195,0
20241025,125800,152205520,4195,4195,4195,4195,0
20241025,125700,152205520,4195,4195,4195,4195,0
20241025,125600,152205520,4195,4195,4195,4195,0
20241025,125500,152205520,4195,4195,4195,4195,1
20241025,125400,152201325,4175,4175,4175,4175,222
20241025,125300,151274475,4190,4190,4190,4190,0
20241025,125200,151274475,4190,4190,4190,4190,0
20241025,125100,151274475,4190,4190,4190,4190,0
20241025,125000,151274475,4190,4190,4190,4190,0
20241025,124900,151274475,4190,4190,4190,4190,0
20241025,124800,151274475,4190,4190,4190,4190,0
20241025,124700,151274475,4190,4190,4190,4190,1712
20241025,124600,144101195,4200,4200,4200,4200,0
20241025,124500,144101195,4200,4200,4200,4200,0
20241025,124400,144101195,4200,4200,4200,4200,0
20241025,124300,144101195,4200,4200,4200,4200,1
20241025,124200,144096995,4190,4190,4190,4190,0
20241025,124100,144096995,4190,4190,4190,4190,0
20241025,124000,144096995,4190,4190,4190,4190,0
20241025,123900,144096995,4190,4190,4190,4190,7
20241025,123800,144067665,4200,4200,4200,4200,0
20241025,123700,144067665,4200,4200,4200,4200,0
20241025,123600,144067665,4200,4200,4200,4200,1
20241025,123500,144063465,4195,4195,4195,4195,1
20241025,123400,144059270,4200,4200,4200,4200,0
20241025,123300,144059270,4200,4200,4200,4200,1
20241025,123200,144055070,4190,4190,4190,4190,33
20241025,123100,143916800,4200,4200,4200,4200,0
20241025,123000,143916800,4200,4195,4200,4190,1884
20241025,122900,136010910,4190,4190,4190,4190,31
20241025,122800,135881020,4190,4190,4190,4190,0
20241025,122700,135881020,4190,4190,4190,4190,0
20241025,122600,135881020,4190,4190,4190,4190,0
20241025,122500,135881020,4190,4190,4190,4190,0
20241025,122400,135881020,4190,4190,4190,4190,0
20241025,122300,135881020,4190,4190,4190,4190,0
20241025,122200,135881020,4190,4190,4190,4190,0
20241025,122100,135881020,4190,4190,4190,4190,0
20241025,122000,135881020,4190,4190,4190,4190,0
20241025,121900,135881020,4190,4190,4190,4190,0
20241025,121800,135881020,4190,4190,4190,4190,0
20241025,121700,135881020,4190,4190,4190,4190,0
20241025,121600,135881020,4190,4190,4190,4190,0
20241025,121500,135881020,4190,4190,4190,4190,0
20241025,121400,135881020,4190,4185,4190,4185,6
20241025,121300,135855905,4190,4190,4190,4190,0
20241025,121200,135855905,4190,4190,4190,4190,0
20241025,121100,135855905,4190,4190,4190,4190,0
20241025,121000,135855905,4190,4190,4190,4190,0
20241025,120900,135855905,4190,4175,4190,4175,1216
20241025,120800,130773790,4175,4175,4175,4175,1
20241025,120700,130769615,4170,4170,4170,4170,0
20241025,120600,130769615,4170,4170,4170,4170,0
20241025,120500,130769615,4170,4170,4170,4170,0
20241025,120400,130769615,4170,4170,4170,4170,12
20241025,120300,130719575,4170,4170,4170,4170,0
20241025,120200,130719575,4170,4170,4170,4170,0
20241025,120100,130719575,4170,4170,4170,4170,0
20241025,120000,130719575,4170,4170,4170,4170,33
20241025,115900,130581965,4170,4170,4170,4170,500
20241025,115800,128496965,4170,4170,4170,4170,0
20241025,115700,128496965,4170,4170,4170,4170,0
20241025,115600,128496965,4170,4170,4170,4170,0
20241025,115500,128496965,4170,4145,4170,4145,2
20241025,115400,128488650,4170,4170,4170,4170,0
20241025,115300,128488650,4170,4170,4170,4170,0
20241025,115200,128488650,4170,4170,4170,4170,0
20241025,115100,128488650,4170,4170,4170,4170,0
20241025,115000,128488650,4170,4170,4170,4170,0
20241025,114900,128488650,4170,4170,4170,4170,0
20241025,114800,128488650,4170,4170,4170,4170,0
20241025,114700,128488650,4170,4160,4170,4160,3
20241025,114600,128476160,4150,4150,4150,4150,444
20241025,114500,126633560,4135,4135,4135,4135,5
20241025,114400,126612885,4140,4140,4140,4140,0
20241025,114300,126612885,4140,4140,4140,4140,2314
20241025,114200,117032925,4135,4135,4135,4135,0
20241025,114100,117032925,4135,4135,4135,4135,222
20241025,114000,116114955,4140,4140,4140,4140,0
20241025,113900,116114955,4140,4140,4140,4140,0
20241025,113800,116114955,4140,4140,4140,4140,0
20241025,113700,116114955,4140,4140,4140,4140,0
20241025,113600,116114955,4140,4140,4140,4140,0
20241025,113500,116114955,4140,4140,4140,4140,0
20241025,113400,116114955,4140,4140,4140,4140,0
20241025,113300,116114955,4140,4140,4140,4140,86
20241025,113200,115758915,4140,4140,4140,4140,184
20241025,113100,114997155,4130,4130,4130,4130,0
20241025,113000,114997155,4130,4130,4130,4130,0
20241025,112900,114997155,4130,4130,4130,4130,0
20241025,112800,114997155,4130,4130,4130,4130,0
20241025,112700,114997155,4130,4130,4130,4130,0
20241025,112600,114997155,4130,4130,4130,4130,0
20241025,112500,114997155,4130,4130,4130,4130,0
20241025,112400,114997155,4130,4130,4130,4130,0
20241025,112300,114997155,4130,4130,4130,4130,0
20241025,112200,114997155,4130,4130,4130,4130,0
20241025,112100,114997155,4130,4130,4130,4130,0
20241025,112000,114997155,4130,4130,4130,4130,0
20241025,111900,114997155,4130,4130,4130,4130,0
20241025,111800,114997155,4130,4130,4130,4130,0
20241025,111700,114997155,4130,4140,4140,4130,115
20241025,111600,114522175,4140,4140,4140,4140,0
20241025,111500,114522175,4140,4140,4140,4140,0
20241025,111400,114522175,4140,4140,4140,4140,50
20241025,111300,114315175,4130,4135,4135,4130,93
20241025,111200,113930980,4135,4135,4135,4135,0
20241025,111100,113930980,4135,4135,4135,4135,0
20241025,111000,113930980,4135,4135,4135,4135,0
20241025,110900,113930980,4135,4140,4140,4135,2797
20241025,110800,102362820,4145,4145,4145,4145,0
20241025,110700,102362820,4145,4145,4145,4145,3
20241025,110600,102350385,4145,4145,4145,4145,20
20241025,110500,102267485,4145,4145,4145,4145,20
20241025,110400,102184585,4145,4145,4145,4145,0
20241025,110300,102184585,4145,4145,4145,4145,0
20241025,110200,102184585,4145,4145,4145,4145,0
20241025,110100,102184585,4145,4145,4145,4145,0
20241025,110000,102184585,4145,4145,4145,4145,0
20241025,105900,102184585,4145,4145,4145,4145,0
20241025,105800,102184585,4145,4145,4145,4145,0
20241025,105700,102184585,4145,4145,4145,4145,0
20241025,105600,102184585,4145,4145,4145,4145,0
20241025,105500,102184585,4145,4145,4145,4145,0
20241025,105400,102184585,4145,4145,4145,4145,0
20241025,105300,102184585,4145,4145,4145,4145,0
20241025,105200,102184585,4145,4145,4145,4145,0
20241025,105100,102184585,4145,4145,4145,4145,1309
20241025,105000,96758780,4145,4145,4145,4145,0
20241025,104900,96758780,4145,4145,4145,4145,0
20241025,104800,96758780,4145,4145,4145,4145,213
20241025,104700,95875895,4145,4145,4145,4145,0
20241025,104600,95875895,4145,4145,4145,4145,0
20241025,104500,95875895,4145,4140,4145,4140,1479
20241025,104400,89746190,4125,4125,4125,4125,0
20241025,104300,89746190,4125,4125,4125,4125,0
20241025,104200,89746190,4125,4125,4125,4125,0
20241025,104100,89746190,4125,4125,4125,4125,0
20241025,104000,89746190,4125,4125,4125,4125,0
20241025,103900,89746190,4125,4125,4125,4125,111
20241025,103800,89288315,4125,4130,4130,4125,188
20241025,103700,88512810,4125,4125,4125,4125,0
20241025,103600,88512810,4125,4125,4125,4125,0
20241025,103500,88512810,4125,4125,4125,4125,0
20241025,103400,88512810,4125,4125,4125,4125,0
20241025,103300,88512810,4125,4125,4125,4125,0
20241025,103200,88512810,4125,4125,4125,4125,500
20241025,103100,86450310,4130,4130,4130,4130,1215
20241025,103000,81432360,4140,4140,4140,4140,500
20241025,102900,79362360,4140,4140,4140,4140,2
20241025,102800,79354080,4135,4135,4135,4135,1028
20241025,102700,75103300,4145,4140,4145,4140,287
20241025,102600,73914905,4140,4140,4140,4140,0
20241025,102500,73914905,4140,4155,4155,4140,5481
20241025,102400,51175485,4160,4160,4160,4160,0
20241025,102300,51175485,4160,4160,4160,4160,0
20241025,102200,51175485,4160,4160,4160,4160,0
20241025,102100,51175485,4160,4160,4160,4160,0
20241025,102000,51175485,4160,4160,4160,4160,0
20241025,101900,51175485,4160,4160,4160,4160,2
20241025,101800,51167165,4160,4160,4160,4160,0
20241025,101700,51167165,4160,4160,4160,4160,0
20241025,101600,51167165,4160,4160,4160,4160,0
20241025,101500,51167165,4160,4160,4160,4160,0
20241025,101400,51167165,4160,4160,4160,4160,0
20241025,101300,51167165,4160,4160,4160,4160,0
20241025,101200,51167165,4160,4160,4160,4160,0
20241025,101100,51167165,4160,4160,4160,4160,0
20241025,101000,51167165,4160,4160,4160,4160,357
20241025,100900,49682045,4160,4160,4160,4160,25
20241025,100800,49578045,4160,4160,4160,4160,641
20241025,100700,46911485,4160,4160,4160,4160,0
20241025,100600,46911485,4160,4160,4160,4160,127
20241025,100500,46383165,4160,4160,4160,4160,0
20241025,100400,46383165,4160,4160,4160,4160,908
20241025,100300,42605885,4160,4160,4160,4160,0
20241025,100200,42605885,4160,4160,4160,4160,0
20241025,100100,42605885,4160,4160,4160,4160,0
20241025,100000,42605885,4160,4160,4160,4160,0
20241025,095900,42605885,4160,4160,4160,4160,0
20241025,095800,42605885,4160,4160,4160,4160,0
20241025,095700,42605885,4160,4160,4160,4160,1
20241025,095600,42601725,4160,4160,4160,4160,0
20241025,095500,42601725,4160,4170,4170,4160,4602
20241025,095400,23427385,4175,4175,4175,4175,1226
20241025,095300,18308835,4175,4175,4175,4175,0
20241025,095200,18308835,4175,4175,4175,4175,0
20241025,095100,18308835,4175,4175,4175,4175,0
20241025,095000,18308835,4175,4175,4175,4175,0
20241025,094900,18308835,4175,4175,4175,4175,0
20241025,094800,18308835,4175,4175,4175,4175,0
20241025,094700,18308835,4175,4175,4175,4175,0
20241025,094600,18308835,4175,4180,4180,4175,5
20241025,094500,18287945,4190,4190,4190,4190,0
20241025,094400,18287945,4190,4190,4190,4190,0
20241025,094300,18287945,4190,4190,4190,4190,12
20241025,094200,18237665,4190,4190,4190,4190,3
20241025,094100,18225095,4175,4175,4175,4175,7
20241025,094000,18195870,4175,4175,4175,4175,0
20241025,093900,18195870,4175,4175,4175,4175,0
20241025,093800,18195870,4175,4175,4175,4175,0
20241025,093700,18195870,4175,4175,4175,4175,0
20241025,093600,18195870,4175,4175,4175,4175,0
20241025,093500,18195870,4175,4175,4175,4175,0
20241025,093400,18195870,4175,4175,4175,4175,0
20241025,093300,18195870,4175,4175,4175,4175,0
20241025,093200,18195870,4175,4175,4175,4175,0
20241025,093100,18195870,4175,4175,4175,4175,0
20241025,093000,18195870,4175,4175,4175,4175,10
20241025,092900,18154120,4175,4175,4175,4175,347
20241025,092800,16705395,4175,4175,4175,4175,0
20241025,092700,16705395,4175,4175,4175,4175,400
20241025,092600,15035395,4200,4200,4200,4200,0
20241025,092500,15035395,4200,4200,4200,4200,0
20241025,092400,15035395,4200,4200,4200,4200,0
20241025,092300,15035395,4200,4200,4200,4200,1
20241025,092200,15031195,4190,4180,4190,4175,131
20241025,092100,14482745,4170,4170,4170,4170,0
20241025,092000,14482745,4170,4180,4180,4170,800
20241025,091900,11146585,4195,4195,4195,4195,142
20241025,091800,10550895,4210,4210,4210,4210,0
20241025,091700,10550895,4210,4210,4210,4210,0
20241025,091600,10550895,4210,4210,4210,4210,0
20241025,091500,10550895,4210,4210,4210,4210,0
20241025,091400,10550895,4210,4210,4210,4210,1
20241025,091300,10546685,4190,4190,4190,4190,0
20241025,091200,10546685,4190,4190,4190,4190,1
20241025,091100,10542495,4190,4170,4190,4150,845
20241025,091000,7029790,4160,4180,4180,4160,1200
20241025,090900,2034755,4180,4180,4180,4180,0
20241025,090800,2034755,4180,4180,4180,4180,0
20241025,090700,2034755,4180,4180,4180,4180,173
20241025,090600,1311615,4170,4170,4170,4170,0
20241025,090500,1311615,4170,4180,4180,4170,52
20241025,090400,1094730,4180,4180,4180,4180,7
20241025,090300,1065470,4180,4180,4180,4180,0
20241025,090200,1065470,4180,4185,4185,4180,78
20241025,090100,739180,4185,4180,4185,4180,56
20241025,090000,504930,4175,4170,4175,4170,111