KissMeData/254120/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,203200,102553671,1896,1896,1896,1896,1628
20241025,203100,102553671,1896,1896,1896,1896,0
20241025,203000,102553671,1896,1896,1896,1896,0
20241025,202900,102553671,1896,1896,1896,1896,0
20241025,202800,102553671,1896,1896,1896,1896,0
20241025,202700,102553671,1896,1896,1896,1896,0
20241025,202600,102553671,1896,1896,1896,1896,0
20241025,202500,102553671,1896,1896,1896,1896,0
20241025,202400,102553671,1896,1896,1896,1896,0
20241025,202300,102553671,1896,1896,1896,1896,0
20241025,202200,102553671,1896,1896,1896,1896,0
20241025,202100,102553671,1896,1896,1896,1896,0
20241025,202000,102553671,1896,1896,1896,1896,0
20241025,201900,102553671,1896,1896,1896,1896,0
20241025,201800,102553671,1896,1896,1896,1896,0
20241025,201700,102553671,1896,1896,1896,1896,0
20241025,201600,102553671,1896,1896,1896,1896,0
20241025,201500,102553671,1896,1896,1896,1896,0
20241025,201400,102553671,1896,1896,1896,1896,0
20241025,201300,102553671,1896,1896,1896,1896,0
20241025,201200,102553671,1896,1896,1896,1896,0
20241025,201100,102553671,1896,1896,1896,1896,0
20241025,201000,102553671,1896,1896,1896,1896,0
20241025,200900,102553671,1896,1896,1896,1896,0
20241025,200800,102553671,1896,1896,1896,1896,0
20241025,200700,102553671,1896,1896,1896,1896,0
20241025,200600,102553671,1896,1896,1896,1896,0
20241025,200500,102553671,1896,1896,1896,1896,0
20241025,200400,102553671,1896,1896,1896,1896,0
20241025,200300,102553671,1896,1896,1896,1896,0
20241025,200200,102553671,1896,1896,1896,1896,1628
20241025,200100,102553671,1896,1896,1896,1896,0
20241025,200000,102553671,1896,1896,1896,1896,0
20241025,195900,102553671,1896,1896,1896,1896,0
20241025,195800,102553671,1896,1896,1896,1896,0
20241025,195700,102553671,1896,1896,1896,1896,0
20241025,195600,102553671,1896,1896,1896,1896,0
20241025,195500,102553671,1896,1896,1896,1896,0
20241025,195400,102553671,1896,1896,1896,1896,0
20241025,195300,102553671,1896,1896,1896,1896,0
20241025,195200,102553671,1896,1896,1896,1896,0
20241025,195100,102553671,1896,1896,1896,1896,0
20241025,195000,102553671,1896,1896,1896,1896,0
20241025,194900,102553671,1896,1896,1896,1896,0
20241025,194800,102553671,1896,1896,1896,1896,0
20241025,194700,102553671,1896,1896,1896,1896,0
20241025,194600,102553671,1896,1896,1896,1896,0
20241025,194500,102553671,1896,1896,1896,1896,0
20241025,194400,102553671,1896,1896,1896,1896,0
20241025,194300,102553671,1896,1896,1896,1896,0
20241025,194200,102553671,1896,1896,1896,1896,0
20241025,194100,102553671,1896,1896,1896,1896,0
20241025,194000,102553671,1896,1896,1896,1896,0
20241025,193900,102553671,1896,1896,1896,1896,0
20241025,193800,102553671,1896,1896,1896,1896,0
20241025,193700,102553671,1896,1896,1896,1896,0
20241025,193600,102553671,1896,1896,1896,1896,0
20241025,193500,102553671,1896,1896,1896,1896,0
20241025,193400,102553671,1896,1896,1896,1896,0
20241025,193300,102553671,1896,1896,1896,1896,0
20241025,193200,102553671,1896,1896,1896,1896,1628
20241025,193100,102553671,1896,1896,1896,1896,0
20241025,193000,102553671,1896,1896,1896,1896,0
20241025,192900,102553671,1896,1896,1896,1896,0
20241025,192800,102553671,1896,1896,1896,1896,0
20241025,192700,102553671,1896,1896,1896,1896,0
20241025,192600,102553671,1896,1896,1896,1896,0
20241025,192500,102553671,1896,1896,1896,1896,0
20241025,192400,102553671,1896,1896,1896,1896,0
20241025,192300,102553671,1896,1896,1896,1896,0
20241025,192200,102553671,1896,1896,1896,1896,0
20241025,192100,102553671,1896,1896,1896,1896,0
20241025,192000,102553671,1896,1896,1896,1896,0
20241025,191900,102553671,1896,1896,1896,1896,0
20241025,191800,102553671,1896,1896,1896,1896,0
20241025,191700,102553671,1896,1896,1896,1896,0
20241025,191600,102553671,1896,1896,1896,1896,0
20241025,191500,102553671,1896,1896,1896,1896,0
20241025,191400,102553671,1896,1896,1896,1896,0
20241025,191300,102553671,1896,1896,1896,1896,0
20241025,191200,102553671,1896,1896,1896,1896,0
20241025,191100,102553671,1896,1896,1896,1896,0
20241025,191000,102553671,1896,1896,1896,1896,0
20241025,190900,102553671,1896,1896,1896,1896,0
20241025,190800,102553671,1896,1896,1896,1896,0
20241025,190700,102553671,1896,1896,1896,1896,0
20241025,190600,102553671,1896,1896,1896,1896,0
20241025,190500,102553671,1896,1896,1896,1896,0
20241025,190400,102553671,1896,1896,1896,1896,0
20241025,190300,102553671,1896,1896,1896,1896,0
20241025,190200,102553671,1896,1896,1896,1896,1628
20241025,190100,102553671,1896,1896,1896,1896,0
20241025,190000,102553671,1896,1896,1896,1896,0
20241025,185900,102553671,1896,1896,1896,1896,0
20241025,185800,102553671,1896,1896,1896,1896,0
20241025,185700,102553671,1896,1896,1896,1896,0
20241025,185600,102553671,1896,1896,1896,1896,0
20241025,185500,102553671,1896,1896,1896,1896,0
20241025,185400,102553671,1896,1896,1896,1896,0
20241025,185300,102553671,1896,1896,1896,1896,0
20241025,185200,102553671,1896,1896,1896,1896,0
20241025,185100,102553671,1896,1896,1896,1896,0
20241025,185000,102553671,1896,1896,1896,1896,0
20241025,184900,102553671,1896,1896,1896,1896,0
20241025,184800,102553671,1896,1896,1896,1896,0
20241025,184700,102553671,1896,1896,1896,1896,0
20241025,184600,102553671,1896,1896,1896,1896,0
20241025,184500,102553671,1896,1896,1896,1896,0
20241025,184400,102553671,1896,1896,1896,1896,0
20241025,184300,102553671,1896,1896,1896,1896,0
20241025,184200,102553671,1896,1896,1896,1896,0
20241025,184100,102553671,1896,1896,1896,1896,0
20241025,184000,102553671,1896,1896,1896,1896,0
20241025,183900,102553671,1896,1896,1896,1896,0
20241025,183800,102553671,1896,1896,1896,1896,0
20241025,183700,102553671,1896,1896,1896,1896,0
20241025,183600,102553671,1896,1896,1896,1896,0
20241025,183500,102553671,1896,1896,1896,1896,0
20241025,183400,102553671,1896,1896,1896,1896,0
20241025,183300,102553671,1896,1896,1896,1896,0
20241025,183200,102553671,1896,1896,1896,1896,1628
20241025,183100,102553671,1896,1896,1896,1896,0
20241025,183000,102553671,1896,1896,1896,1896,0
20241025,182900,102553671,1896,1896,1896,1896,0
20241025,182800,102553671,1896,1896,1896,1896,0
20241025,182700,102553671,1896,1896,1896,1896,0
20241025,182600,102553671,1896,1896,1896,1896,0
20241025,182500,102553671,1896,1896,1896,1896,0
20241025,182400,102553671,1896,1896,1896,1896,0
20241025,182300,102553671,1896,1896,1896,1896,0
20241025,182200,102553671,1896,1896,1896,1896,0
20241025,182100,102553671,1896,1896,1896,1896,0
20241025,182000,102553671,1896,1896,1896,1896,0
20241025,181900,102553671,1896,1896,1896,1896,0
20241025,181800,102553671,1896,1896,1896,1896,0
20241025,181700,102553671,1896,1896,1896,1896,0
20241025,181600,102553671,1896,1896,1896,1896,0
20241025,181500,102553671,1896,1896,1896,1896,0
20241025,181400,102553671,1896,1896,1896,1896,0
20241025,181300,102553671,1896,1896,1896,1896,0
20241025,181200,102553671,1896,1896,1896,1896,0
20241025,181100,102553671,1896,1896,1896,1896,0
20241025,181000,102553671,1896,1896,1896,1896,0
20241025,180900,102553671,1896,1896,1896,1896,0
20241025,180800,102553671,1896,1896,1896,1896,0
20241025,180700,102553671,1896,1896,1896,1896,0
20241025,180600,102553671,1896,1896,1896,1896,0
20241025,180500,102553671,1896,1896,1896,1896,0
20241025,180400,102553671,1896,1896,1896,1896,0
20241025,180300,102553671,1896,1896,1896,1896,0
20241025,180200,102553671,1896,1896,1896,1896,1628
20241025,180100,102553671,1896,1896,1896,1896,0
20241025,180000,102553671,1896,1896,1896,1896,0
20241025,175900,102553671,1896,1896,1896,1896,0
20241025,175800,102553671,1896,1896,1896,1896,0
20241025,175700,102553671,1896,1896,1896,1896,0
20241025,175600,102553671,1896,1896,1896,1896,0
20241025,175500,102553671,1896,1896,1896,1896,0
20241025,175400,102553671,1896,1896,1896,1896,0
20241025,175300,102553671,1896,1896,1896,1896,0
20241025,175200,102553671,1896,1896,1896,1896,0
20241025,175100,102553671,1896,1896,1896,1896,0
20241025,175000,102553671,1896,1896,1896,1896,0
20241025,174900,102553671,1896,1896,1896,1896,0
20241025,174800,102553671,1896,1896,1896,1896,0
20241025,174700,102553671,1896,1896,1896,1896,0
20241025,174600,102553671,1896,1896,1896,1896,0
20241025,174500,102553671,1896,1896,1896,1896,0
20241025,174400,102553671,1896,1896,1896,1896,0
20241025,174300,102553671,1896,1896,1896,1896,0
20241025,174200,102553671,1896,1896,1896,1896,0
20241025,174100,102553671,1896,1896,1896,1896,0
20241025,174000,102553671,1896,1896,1896,1896,0
20241025,173900,102553671,1896,1896,1896,1896,0
20241025,173800,102553671,1896,1896,1896,1896,0
20241025,173700,102553671,1896,1896,1896,1896,0
20241025,173600,102553671,1896,1896,1896,1896,0
20241025,173500,102553671,1896,1896,1896,1896,0
20241025,173400,102553671,1896,1896,1896,1896,0
20241025,173300,102553671,1896,1896,1896,1896,0
20241025,173200,102553671,1896,1896,1896,1896,1628
20241025,173100,102553671,1896,1896,1896,1896,0
20241025,173000,102553671,1896,1896,1896,1896,0
20241025,172900,102553671,1896,1896,1896,1896,0
20241025,172800,102553671,1896,1896,1896,1896,0
20241025,172700,102553671,1896,1896,1896,1896,0
20241025,172600,102553671,1896,1896,1896,1896,0
20241025,172500,102553671,1896,1896,1896,1896,0
20241025,172400,102553671,1896,1896,1896,1896,0
20241025,172300,102553671,1896,1896,1896,1896,0
20241025,172200,102553671,1896,1896,1896,1896,0
20241025,172100,102553671,1896,1896,1896,1896,0
20241025,172000,102553671,1896,1896,1896,1896,0
20241025,171900,102553671,1896,1896,1896,1896,0
20241025,171800,102553671,1896,1896,1896,1896,0
20241025,171700,102553671,1896,1896,1896,1896,0
20241025,171600,102553671,1896,1896,1896,1896,0
20241025,171500,102553671,1896,1896,1896,1896,0
20241025,171400,102553671,1896,1896,1896,1896,0
20241025,171300,102553671,1896,1896,1896,1896,0
20241025,171200,102553671,1896,1896,1896,1896,0
20241025,171100,102553671,1896,1896,1896,1896,0
20241025,171000,102553671,1896,1896,1896,1896,0
20241025,170900,102553671,1896,1896,1896,1896,0
20241025,170800,102553671,1896,1896,1896,1896,0
20241025,170700,102553671,1896,1896,1896,1896,0
20241025,170600,102553671,1896,1896,1896,1896,0
20241025,170500,102553671,1896,1896,1896,1896,0
20241025,170400,102553671,1896,1896,1896,1896,0
20241025,170300,102553671,1896,1896,1896,1896,0
20241025,170200,102553671,1896,1896,1896,1896,1628
20241025,170100,102553671,1896,1896,1896,1896,0
20241025,170000,102553671,1896,1896,1896,1896,0
20241025,165900,102553671,1896,1896,1896,1896,0
20241025,165800,102553671,1896,1896,1896,1896,0
20241025,165700,102553671,1896,1896,1896,1896,0
20241025,165600,102553671,1896,1896,1896,1896,0
20241025,165500,102553671,1896,1896,1896,1896,0
20241025,165400,102553671,1896,1896,1896,1896,0
20241025,165300,102553671,1896,1896,1896,1896,0
20241025,165200,102553671,1896,1896,1896,1896,0
20241025,165100,102553671,1896,1896,1896,1896,0
20241025,165000,102553671,1896,1896,1896,1896,0
20241025,164900,102553671,1896,1896,1896,1896,0
20241025,164800,102553671,1896,1896,1896,1896,0
20241025,164700,102553671,1896,1896,1896,1896,0
20241025,164600,102553671,1896,1896,1896,1896,0
20241025,164500,102553671,1896,1896,1896,1896,0
20241025,164400,102553671,1896,1896,1896,1896,0
20241025,164300,102553671,1896,1896,1896,1896,0
20241025,164200,102553671,1896,1896,1896,1896,0
20241025,164100,102553671,1896,1896,1896,1896,0
20241025,164000,102553671,1896,1896,1896,1896,0
20241025,163900,102553671,1896,1896,1896,1896,0
20241025,163800,102553671,1896,1896,1896,1896,0
20241025,163700,102553671,1896,1896,1896,1896,0
20241025,163600,102553671,1896,1896,1896,1896,0
20241025,163500,102553671,1896,1896,1896,1896,0
20241025,163400,102553671,1896,1896,1896,1896,0
20241025,163300,102553671,1896,1896,1896,1896,0
20241025,163200,102553671,1896,1896,1896,1896,1628
20241025,163100,102553671,1896,1896,1896,1896,0
20241025,163000,102553671,1896,1896,1896,1896,0
20241025,162900,102553671,1896,1896,1896,1896,0
20241025,162800,102553671,1896,1896,1896,1896,0
20241025,162700,102553671,1896,1896,1896,1896,0
20241025,162600,102553671,1896,1896,1896,1896,0
20241025,162500,102553671,1896,1896,1896,1896,0
20241025,162400,102553671,1896,1896,1896,1896,0
20241025,162300,102553671,1896,1896,1896,1896,0
20241025,162200,102553671,1896,1896,1896,1896,0
20241025,162100,102553671,1896,1896,1896,1896,0
20241025,162000,102553671,1896,1896,1896,1896,0
20241025,161900,102553671,1896,1896,1896,1896,0
20241025,161800,102553671,1896,1896,1896,1896,0
20241025,161700,102553671,1896,1896,1896,1896,0
20241025,161600,102553671,1896,1896,1896,1896,0
20241025,161500,102553671,1896,1896,1896,1896,0
20241025,161400,102553671,1896,1896,1896,1896,0
20241025,161300,102553671,1896,1896,1896,1896,0
20241025,161200,102553671,1896,1896,1896,1896,0
20241025,161100,102553671,1896,1896,1896,1896,0
20241025,161000,102553671,1896,1896,1896,1896,0
20241025,160900,102553671,1896,1896,1896,1896,0
20241025,160800,102553671,1896,1896,1896,1896,0
20241025,160700,102553671,1896,1896,1896,1896,0
20241025,160600,102553671,1896,1896,1896,1896,0
20241025,160500,102553671,1896,1896,1896,1896,0
20241025,160400,102553671,1896,1896,1896,1896,0
20241025,160300,102553671,1896,1896,1896,1896,0
20241025,160200,102553671,1896,1896,1896,1896,1628
20241025,160100,102553671,1896,1896,1896,1896,0
20241025,160000,102553671,1896,1896,1896,1896,0
20241025,155900,102553671,1896,1896,1896,1896,0
20241025,155800,102553671,1896,1896,1896,1896,0
20241025,155700,102553671,1896,1896,1896,1896,0
20241025,155600,102553671,1896,1896,1896,1896,0
20241025,155500,102553671,1896,1896,1896,1896,0
20241025,155400,102553671,1896,1896,1896,1896,0
20241025,155300,102553671,1896,1896,1896,1896,0
20241025,155200,102553671,1896,1896,1896,1896,0
20241025,155100,102553671,1896,1896,1896,1896,0
20241025,155000,102553671,1896,1896,1896,1896,0
20241025,154900,102553671,1896,1896,1896,1896,0
20241025,154800,102553671,1896,1896,1896,1896,0
20241025,154700,102553671,1896,1896,1896,1896,0
20241025,154600,102553671,1896,1896,1896,1896,0
20241025,154500,102553671,1896,1896,1896,1896,0
20241025,154400,102553671,1896,1896,1896,1896,0
20241025,154300,102553671,1896,1896,1896,1896,0
20241025,154200,102553671,1896,1896,1896,1896,0
20241025,154100,102553671,1896,1896,1896,1896,0
20241025,154000,102553671,1896,1896,1896,1896,0
20241025,153900,102553671,1896,1896,1896,1896,0
20241025,153800,102553671,1896,1896,1896,1896,0
20241025,153700,102553671,1896,1896,1896,1896,0
20241025,153600,102553671,1896,1896,1896,1896,0
20241025,153500,102553671,1896,1896,1896,1896,0
20241025,153400,102553671,1896,1896,1896,1896,0
20241025,153300,102553671,1896,1896,1896,1896,0
20241025,153200,102553671,1896,1896,1896,1896,1628
20241025,153100,102553671,1896,1896,1896,1896,0
20241025,153000,102553671,1896,1896,1896,1896,1628
20241025,152900,99466983,1892,1892,1892,1892,0
20241025,152800,99466983,1892,1892,1892,1892,0
20241025,152700,99466983,1892,1892,1892,1892,0
20241025,152600,99466983,1892,1892,1892,1892,0
20241025,152500,99466983,1892,1892,1892,1892,0
20241025,152400,99466983,1892,1892,1892,1892,0
20241025,152300,99466983,1892,1892,1892,1892,0
20241025,152200,99466983,1892,1892,1892,1892,0
20241025,152100,99466983,1892,1892,1892,1892,0
20241025,152000,99466983,1892,1892,1892,1892,0
20241025,151900,99466983,1892,1891,1892,1891,200
20241025,151800,99088731,1891,1891,1891,1891,1
20241025,151700,99086840,1891,1891,1891,1891,0
20241025,151600,99086840,1891,1891,1891,1891,0
20241025,151500,99086840,1891,1891,1891,1891,3
20241025,151400,99081167,1891,1891,1891,1891,0
20241025,151300,99081167,1891,1888,1891,1888,350
20241025,151200,98420067,1892,1892,1892,1892,0
20241025,151100,98420067,1892,1888,1892,1888,531
20241025,151000,97417415,1888,1888,1888,1888,455
20241025,150900,96558375,1892,1892,1892,1892,0
20241025,150800,96558375,1892,1892,1892,1892,0
20241025,150700,96558375,1892,1892,1892,1892,0
20241025,150600,96558375,1892,1892,1892,1892,0
20241025,150500,96558375,1892,1892,1892,1892,0
20241025,150400,96558375,1892,1892,1892,1892,0
20241025,150300,96558375,1892,1892,1892,1892,2
20241025,150200,96554591,1893,1893,1893,1893,0
20241025,150100,96554591,1893,1893,1893,1893,0
20241025,150000,96554591,1893,1893,1893,1893,0
20241025,145900,96554591,1893,1893,1893,1893,0
20241025,145800,96554591,1893,1893,1893,1893,0
20241025,145700,96554591,1893,1892,1893,1892,177
20241025,145600,96219532,1893,1893,1893,1893,0
20241025,145500,96219532,1893,1893,1893,1893,10
20241025,145400,96200602,1893,1893,1893,1893,0
20241025,145300,96200602,1893,1893,1893,1893,0
20241025,145200,96200602,1893,1893,1893,1893,0
20241025,145100,96200602,1893,1893,1893,1893,2
20241025,145000,96196816,1893,1893,1893,1893,0
20241025,144900,96196816,1893,1893,1893,1893,0
20241025,144800,96196816,1893,1893,1893,1893,0
20241025,144700,96196816,1893,1893,1893,1893,63
20241025,144600,96077557,1893,1893,1893,1893,1
20241025,144500,96075664,1893,1893,1893,1893,0
20241025,144400,96075664,1893,1893,1893,1893,26
20241025,144300,96026446,1887,1887,1887,1887,0
20241025,144200,96026446,1887,1887,1887,1887,0
20241025,144100,96026446,1887,1887,1887,1887,0
20241025,144000,96026446,1887,1887,1887,1887,0
20241025,143900,96026446,1887,1887,1887,1887,69
20241025,143800,95896243,1887,1887,1887,1887,100
20241025,143700,95707543,1886,1886,1886,1886,1
20241025,143600,95705657,1887,1887,1887,1887,0
20241025,143500,95705657,1887,1887,1887,1887,1
20241025,143400,95703770,1881,1881,1881,1881,0
20241025,143300,95703770,1881,1881,1881,1881,0
20241025,143200,95703770,1881,1881,1881,1881,0
20241025,143100,95703770,1881,1881,1881,1881,23
20241025,143000,95660507,1880,1880,1880,1880,0
20241025,142900,95660507,1880,1880,1880,1880,0
20241025,142800,95660507,1880,1883,1883,1880,1900
20241025,142700,92084032,1887,1887,1887,1887,27
20241025,142600,92033083,1887,1887,1887,1887,50
20241025,142500,91938733,1887,1887,1887,1887,50
20241025,142400,91844383,1893,1892,1893,1892,360
20241025,142300,91163262,1892,1888,1892,1888,26
20241025,142200,91114170,1888,1888,1888,1888,1
20241025,142100,91112282,1887,1888,1888,1887,119
20241025,142000,90887616,1887,1887,1887,1887,533
20241025,141900,89881845,1887,1887,1887,1887,0
20241025,141800,89881845,1887,1887,1887,1887,0
20241025,141700,89881845,1887,1887,1887,1887,1
20241025,141600,89879958,1881,1881,1881,1881,0
20241025,141500,89879958,1881,1881,1881,1881,0
20241025,141400,89879958,1881,1881,1881,1881,0
20241025,141300,89879958,1881,1881,1881,1881,0
20241025,141200,89879958,1881,1881,1881,1881,21
20241025,141100,89840457,1886,1886,1886,1886,0
20241025,141000,89840457,1886,1886,1886,1886,4
20241025,140900,89832913,1881,1881,1881,1881,0
20241025,140800,89832913,1881,1885,1885,1881,9
20241025,140700,89815980,1886,1886,1886,1886,1
20241025,140600,89814094,1887,1887,1887,1887,24
20241025,140500,89768806,1881,1886,1886,1881,18
20241025,140400,89734933,1887,1887,1887,1887,5
20241025,140300,89725498,1881,1881,1881,1881,0
20241025,140200,89725498,1881,1881,1881,1880,3427
20241025,140100,83282282,1887,1886,1887,1886,83
20241025,140000,83125731,1882,1882,1882,1882,0
20241025,135900,83125731,1882,1882,1882,1882,28
20241025,135800,83073035,1886,1883,1886,1882,51
20241025,135700,82977001,1885,1885,1885,1885,0
20241025,135600,82977001,1885,1885,1885,1885,0
20241025,135500,82977001,1885,1885,1885,1885,0
20241025,135400,82977001,1885,1885,1885,1885,0
20241025,135300,82977001,1885,1885,1885,1885,3
20241025,135200,82971346,1885,1885,1885,1885,1
20241025,135100,82969461,1883,1883,1883,1883,0
20241025,135000,82969461,1883,1883,1883,1883,0
20241025,134900,82969461,1883,1883,1883,1883,227
20241025,134800,82542020,1883,1883,1883,1883,47
20241025,134700,82453519,1883,1883,1883,1883,43
20241025,134600,82372550,1884,1884,1884,1884,1
20241025,134500,82370666,1885,1885,1885,1885,0
20241025,134400,82370666,1885,1885,1885,1885,0
20241025,134300,82370666,1885,1885,1885,1885,0
20241025,134200,82370666,1885,1885,1885,1885,0
20241025,134100,82370666,1885,1885,1885,1885,15
20241025,134000,82342391,1885,1885,1885,1885,207
20241025,133900,81952196,1885,1885,1885,1884,114
20241025,133800,81737319,1885,1885,1885,1885,100
20241025,133700,81548819,1884,1885,1885,1884,180
20241025,133600,81209607,1886,1886,1886,1886,101
20241025,133500,81019121,1884,1884,1884,1884,0
20241025,133400,81019121,1884,1884,1884,1884,0
20241025,133300,81019121,1884,1884,1884,1884,0
20241025,133200,81019121,1884,1884,1884,1884,5
20241025,133100,81009701,1885,1885,1885,1885,49
20241025,133000,80917336,1885,1885,1885,1885,4
20241025,132900,80909796,1887,1887,1887,1887,15
20241025,132800,80881491,1885,1885,1885,1885,0
20241025,132700,80881491,1885,1885,1885,1885,0
20241025,132600,80881491,1885,1885,1885,1885,10
20241025,132500,80862641,1885,1885,1885,1885,0
20241025,132400,80862641,1885,1885,1885,1885,0
20241025,132300,80862641,1885,1885,1885,1885,0
20241025,132200,80862641,1885,1885,1885,1885,0
20241025,132100,80862641,1885,1885,1885,1885,0
20241025,132000,80862641,1885,1885,1885,1885,0
20241025,131900,80862641,1885,1885,1885,1885,220
20241025,131800,80447941,1886,1886,1886,1886,0
20241025,131700,80447941,1886,1886,1886,1886,150
20241025,131600,80165041,1886,1886,1886,1886,0
20241025,131500,80165041,1886,1886,1886,1886,0
20241025,131400,80165041,1886,1886,1886,1886,0
20241025,131300,80165041,1886,1886,1886,1886,0
20241025,131200,80165041,1886,1886,1886,1886,129
20241025,131100,79921747,1886,1886,1886,1886,0
20241025,131000,79921747,1886,1886,1886,1886,0
20241025,130900,79921747,1886,1886,1886,1886,0
20241025,130800,79921747,1886,1886,1886,1886,0
20241025,130700,79921747,1886,1886,1886,1886,0
20241025,130600,79921747,1886,1886,1886,1886,0
20241025,130500,79921747,1886,1886,1886,1886,0
20241025,130400,79921747,1886,1886,1886,1886,0
20241025,130300,79921747,1886,1886,1886,1886,19
20241025,130200,79885913,1887,1887,1887,1887,0
20241025,130100,79885913,1887,1887,1887,1887,0
20241025,130000,79885913,1887,1887,1887,1887,0
20241025,125900,79885913,1887,1887,1887,1887,0
20241025,125800,79885913,1887,1887,1887,1887,40
20241025,125700,79810433,1887,1887,1887,1887,0
20241025,125600,79810433,1887,1888,1888,1887,15
20241025,125500,79782124,1888,1888,1888,1888,100
20241025,125400,79593324,1888,1888,1888,1888,0
20241025,125300,79593324,1888,1888,1888,1888,0
20241025,125200,79593324,1888,1888,1888,1888,0
20241025,125100,79593324,1888,1888,1888,1888,0
20241025,125000,79593324,1888,1888,1888,1888,6
20241025,124900,79581996,1889,1889,1889,1889,0
20241025,124800,79581996,1889,1889,1889,1889,20
20241025,124700,79544216,1889,1889,1889,1889,1
20241025,124600,79542327,1889,1889,1889,1889,0
20241025,124500,79542327,1889,1889,1889,1889,9
20241025,124400,79525326,1889,1889,1889,1889,0
20241025,124300,79525326,1889,1889,1889,1889,0
20241025,124200,79525326,1889,1889,1889,1889,0
20241025,124100,79525326,1889,1889,1889,1889,0
20241025,124000,79525326,1889,1889,1889,1889,0
20241025,123900,79525326,1889,1889,1889,1889,0
20241025,123800,79525326,1889,1889,1889,1889,0
20241025,123700,79525326,1889,1889,1889,1889,0
20241025,123600,79525326,1889,1889,1889,1889,110
20241025,123500,79317536,1894,1894,1894,1894,0
20241025,123400,79317536,1894,1894,1894,1894,0
20241025,123300,79317536,1894,1894,1894,1894,0
20241025,123200,79317536,1894,1894,1894,1894,0
20241025,123100,79317536,1894,1894,1894,1894,0
20241025,123000,79317536,1894,1893,1894,1893,6
20241025,122900,79306177,1894,1894,1894,1894,0
20241025,122800,79306177,1894,1894,1894,1894,0
20241025,122700,79306177,1894,1894,1894,1894,0
20241025,122600,79306177,1894,1894,1894,1894,0
20241025,122500,79306177,1894,1894,1894,1894,0
20241025,122400,79306177,1894,1894,1894,1894,0
20241025,122300,79306177,1894,1894,1894,1894,0
20241025,122200,79306177,1894,1894,1894,1894,16
20241025,122100,79275873,1893,1893,1893,1893,55
20241025,122000,79171758,1891,1890,1891,1890,29
20241025,121900,79116932,1886,1893,1893,1886,51
20241025,121800,79020708,1895,1895,1895,1895,0
20241025,121700,79020708,1895,1895,1895,1895,0
20241025,121600,79020708,1895,1895,1895,1895,0
20241025,121500,79020708,1895,1895,1895,1895,0
20241025,121400,79020708,1895,1895,1895,1895,0
20241025,121300,79020708,1895,1894,1895,1894,100
20241025,121200,78831268,1897,1897,1897,1897,0
20241025,121100,78831268,1897,1897,1897,1897,0
20241025,121000,78831268,1897,1897,1897,1897,0
20241025,120900,78831268,1897,1897,1897,1897,0
20241025,120800,78831268,1897,1897,1897,1897,0
20241025,120700,78831268,1897,1897,1897,1897,0
20241025,120600,78831268,1897,1897,1897,1897,0
20241025,120500,78831268,1897,1897,1897,1897,0
20241025,120400,78831268,1897,1897,1897,1897,0
20241025,120300,78831268,1897,1897,1897,1897,0
20241025,120200,78831268,1897,1897,1897,1897,0
20241025,120100,78831268,1897,1897,1897,1897,7
20241025,120000,78817989,1897,1897,1897,1897,0
20241025,115900,78817989,1897,1897,1897,1897,10
20241025,115800,78799019,1897,1897,1897,1897,29
20241025,115700,78744006,1897,1897,1897,1897,20
20241025,115600,78706066,1897,1897,1897,1897,108
20241025,115500,78501190,1896,1896,1896,1896,121
20241025,115400,78271774,1895,1895,1895,1895,0
20241025,115300,78271774,1895,1895,1895,1895,0
20241025,115200,78271774,1895,1895,1895,1895,10
20241025,115100,78252824,1895,1894,1895,1894,17
20241025,115000,78220610,1894,1894,1894,1894,200
20241025,114900,77841810,1893,1893,1893,1893,80
20241025,114800,77690370,1889,1889,1889,1889,0
20241025,114700,77690370,1889,1889,1889,1889,0
20241025,114600,77690370,1889,1889,1889,1889,642
20241025,114500,76477632,1889,1889,1889,1889,0
20241025,114400,76477632,1889,1889,1889,1889,0
20241025,114300,76477632,1889,1889,1889,1889,5
20241025,114200,76468187,1889,1889,1889,1889,0
20241025,114100,76468187,1889,1889,1889,1889,4
20241025,114000,76460631,1889,1889,1889,1889,506
20241025,113900,75504797,1889,1889,1889,1889,0
20241025,113800,75504797,1889,1889,1889,1889,0
20241025,113700,75504797,1889,1889,1889,1889,0
20241025,113600,75504797,1889,1889,1889,1889,0
20241025,113500,75504797,1889,1889,1889,1889,2
20241025,113400,75501019,1886,1886,1886,1886,211
20241025,113300,75103073,1887,1889,1889,1887,676
20241025,113200,73827228,1890,1891,1891,1890,14
20241025,113100,73800757,1893,1893,1893,1893,0
20241025,113000,73800757,1893,1893,1893,1893,497
20241025,112900,72859936,1893,1893,1893,1893,0
20241025,112800,72859936,1893,1893,1893,1893,0
20241025,112700,72859936,1893,1893,1893,1893,0
20241025,112600,72859936,1893,1893,1893,1893,0
20241025,112500,72859936,1893,1893,1893,1893,0
20241025,112400,72859936,1893,1893,1893,1893,0
20241025,112300,72859936,1893,1893,1893,1893,0
20241025,112200,72859936,1893,1893,1893,1893,0
20241025,112100,72859936,1893,1893,1893,1893,0
20241025,112000,72859936,1893,1893,1893,1893,0
20241025,111900,72859936,1893,1893,1893,1893,0
20241025,111800,72859936,1893,1893,1893,1893,0
20241025,111700,72859936,1893,1893,1893,1893,0
20241025,111600,72859936,1893,1893,1893,1893,132
20241025,111500,72610060,1894,1894,1894,1894,0
20241025,111400,72610060,1894,1894,1894,1894,0
20241025,111300,72610060,1894,1894,1894,1894,0
20241025,111200,72610060,1894,1894,1894,1894,0
20241025,111100,72610060,1894,1894,1894,1894,0
20241025,111000,72610060,1894,1894,1894,1894,0
20241025,110900,72610060,1894,1893,1894,1893,501
20241025,110800,71661666,1893,1894,1894,1893,208
20241025,110700,71267921,1893,1893,1893,1893,0
20241025,110600,71267921,1893,1893,1893,1893,0
20241025,110500,71267921,1893,1893,1893,1893,73
20241025,110400,71129732,1893,1893,1893,1893,0
20241025,110300,71129732,1893,1893,1893,1893,216
20241025,110200,70720844,1893,1893,1893,1893,0
20241025,110100,70720844,1893,1893,1893,1893,0
20241025,110000,70720844,1893,1888,1893,1888,991
20241025,105900,68845011,1885,1885,1885,1885,0
20241025,105800,68845011,1885,1885,1885,1885,0
20241025,105700,68845011,1885,1882,1885,1882,132
20241025,105600,68596236,1882,1882,1882,1882,98
20241025,105500,68411800,1882,1882,1882,1882,2
20241025,105400,68408036,1880,1880,1880,1880,0
20241025,105300,68408036,1880,1880,1880,1880,0
20241025,105200,68408036,1880,1880,1880,1880,0
20241025,105100,68408036,1880,1880,1880,1880,0
20241025,105000,68408036,1880,1880,1880,1880,1217
20241025,104900,66120076,1880,1880,1880,1880,604
20241025,104800,64984556,1880,1880,1880,1880,0
20241025,104700,64984556,1880,1884,1885,1880,16873
20241025,104600,33232410,1885,1885,1885,1885,0
20241025,104500,33232410,1885,1885,1885,1885,0
20241025,104400,33232410,1885,1885,1885,1885,0
20241025,104300,33232410,1885,1885,1885,1885,0
20241025,104200,33232410,1885,1885,1885,1885,0
20241025,104100,33232410,1885,1885,1885,1885,0
20241025,104000,33232410,1885,1885,1885,1885,0
20241025,103900,33232410,1885,1885,1885,1885,0
20241025,103800,33232410,1885,1885,1885,1885,15
20241025,103700,33204135,1885,1885,1885,1885,485
20241025,103600,32289910,1885,1885,1885,1885,0
20241025,103500,32289910,1885,1888,1888,1885,530
20241025,103400,31290848,1888,1888,1888,1888,0
20241025,103300,31290848,1888,1888,1888,1888,0
20241025,103200,31290848,1888,1888,1888,1888,0
20241025,103100,31290848,1888,1888,1888,1888,0
20241025,103000,31290848,1888,1888,1888,1888,0
20241025,102900,31290848,1888,1888,1888,1888,1013
20241025,102800,29378304,1888,1888,1888,1888,0
20241025,102700,29378304,1888,1888,1888,1888,0
20241025,102600,29378304,1888,1889,1889,1888,78
20241025,102500,29231030,1890,1894,1894,1890,610
20241025,102400,28076311,1893,1893,1893,1893,0
20241025,102300,28076311,1893,1893,1893,1893,0
20241025,102200,28076311,1893,1893,1893,1893,0
20241025,102100,28076311,1893,1893,1893,1893,23
20241025,102000,28032772,1895,1895,1895,1895,0
20241025,101900,28032772,1895,1895,1895,1895,77
20241025,101800,27886857,1895,1895,1895,1895,1
20241025,101700,27884962,1895,1895,1895,1895,0
20241025,101600,27884962,1895,1895,1895,1895,0
20241025,101500,27884962,1895,1895,1895,1895,5
20241025,101400,27875487,1895,1895,1895,1895,0
20241025,101300,27875487,1895,1895,1895,1895,0
20241025,101200,27875487,1895,1895,1895,1895,0
20241025,101100,27875487,1895,1895,1895,1895,391
20241025,101000,27134542,1895,1895,1895,1895,0
20241025,100900,27134542,1895,1895,1895,1895,0
20241025,100800,27134542,1895,1895,1895,1895,0
20241025,100700,27134542,1895,1895,1895,1895,158
20241025,100600,26835132,1895,1895,1895,1895,1
20241025,100500,26833237,1895,1895,1895,1895,2
20241025,100400,26829447,1893,1893,1893,1893,0
20241025,100300,26829447,1893,1893,1893,1893,142
20241025,100200,26560641,1893,1892,1893,1892,4
20241025,100100,26553070,1893,1893,1893,1893,3
20241025,100000,26547391,1893,1890,1893,1890,286
20241025,095900,26006590,1888,1888,1888,1888,0
20241025,095800,26006590,1888,1888,1888,1888,0
20241025,095700,26006590,1888,1888,1888,1888,0
20241025,095600,26006590,1888,1888,1888,1888,1
20241025,095500,26004702,1888,1890,1890,1888,27
20241025,095400,25953722,1890,1890,1890,1890,1
20241025,095300,25951832,1888,1888,1888,1888,0
20241025,095200,25951832,1888,1888,1888,1888,0
20241025,095100,25951832,1888,1887,1888,1887,2504
20241025,095000,21224785,1885,1885,1885,1885,0
20241025,094900,21224785,1885,1885,1885,1885,432
20241025,094800,20410465,1885,1885,1885,1885,60
20241025,094700,20297365,1885,1885,1885,1885,3
20241025,094600,20291710,1885,1885,1885,1885,9
20241025,094500,20274745,1885,1885,1885,1880,1032
20241025,094400,18333670,1887,1887,1887,1887,1
20241025,094300,18331783,1887,1887,1887,1887,35
20241025,094200,18265738,1887,1882,1887,1881,478
20241025,094100,17366557,1882,1888,1888,1882,1853
20241025,094000,13876626,1887,1886,1887,1885,170
20241025,093900,13556150,1887,1887,1887,1887,0
20241025,093800,13556150,1887,1887,1887,1887,0
20241025,093700,13556150,1887,1887,1887,1887,0
20241025,093600,13556150,1887,1887,1887,1887,0
20241025,093500,13556150,1887,1887,1887,1887,0
20241025,093400,13556150,1887,1887,1887,1887,242
20241025,093300,13099496,1887,1887,1887,1887,58
20241025,093200,12990050,1887,1887,1887,1887,0
20241025,093100,12990050,1887,1888,1888,1887,11
20241025,093000,12969292,1888,1887,1888,1887,3
20241025,092900,12963629,1881,1881,1881,1881,0
20241025,092800,12963629,1881,1882,1882,1881,1758
20241025,092700,9656830,1886,1887,1887,1886,552
20241025,092600,8615258,1887,1892,1892,1887,1000
20241025,092500,6726654,1898,1898,1898,1898,0
20241025,092400,6726654,1898,1893,1898,1893,5
20241025,092300,6717175,1894,1893,1894,1893,400
20241025,092200,5959576,1890,1890,1890,1890,95
20241025,092100,5780026,1891,1892,1892,1891,208
20241025,092000,5386692,1891,1891,1891,1891,0
20241025,091900,5386692,1891,1891,1891,1891,0
20241025,091800,5386692,1891,1890,1891,1890,21
20241025,091700,5347001,1890,1890,1890,1890,0
20241025,091600,5347001,1890,1893,1893,1890,100
20241025,091500,5157943,1900,1900,1900,1900,5
20241025,091400,5148443,1901,1891,1901,1891,2
20241025,091300,5144651,1890,1890,1890,1890,0
20241025,091200,5144651,1890,1891,1891,1890,46
20241025,091100,5057709,1888,1888,1888,1888,0
20241025,091000,5057709,1888,1888,1888,1888,0
20241025,090900,5057709,1888,1888,1888,1888,0
20241025,090800,5057709,1888,1900,1900,1888,228
20241025,090700,4624811,1899,1899,1900,1899,386
20241025,090600,3891711,1900,1900,1900,1900,1435
20241025,090500,1165211,1902,1902,1902,1902,9
20241025,090400,1148093,1900,1899,1900,1899,130
20241025,090300,901103,1900,1898,1900,1898,194
20241025,090200,532524,1900,1900,1900,1900,0
20241025,090100,532524,1900,1900,1900,1900,0
20241025,090000,532524,1900,1887,1900,1887,282