KissMeData/200780/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,201800,49590620,4905,4905,4905,4905,169
20241025,201700,49590620,4905,4905,4905,4905,0
20241025,201600,49590620,4905,4905,4905,4905,0
20241025,201500,49590620,4905,4905,4905,4905,0
20241025,201400,49590620,4905,4905,4905,4905,0
20241025,201300,49590620,4905,4905,4905,4905,0
20241025,201200,49590620,4905,4905,4905,4905,0
20241025,201100,49590620,4905,4905,4905,4905,0
20241025,201000,49590620,4905,4905,4905,4905,0
20241025,200900,49590620,4905,4905,4905,4905,0
20241025,200800,49590620,4905,4905,4905,4905,0
20241025,200700,49590620,4905,4905,4905,4905,0
20241025,200600,49590620,4905,4905,4905,4905,0
20241025,200500,49590620,4905,4905,4905,4905,0
20241025,200400,49590620,4905,4905,4905,4905,0
20241025,200300,49590620,4905,4905,4905,4905,0
20241025,200200,49590620,4905,4905,4905,4905,0
20241025,200100,49590620,4905,4905,4905,4905,0
20241025,200000,49590620,4905,4905,4905,4905,0
20241025,195900,49590620,4905,4905,4905,4905,0
20241025,195800,49590620,4905,4905,4905,4905,0
20241025,195700,49590620,4905,4905,4905,4905,0
20241025,195600,49590620,4905,4905,4905,4905,0
20241025,195500,49590620,4905,4905,4905,4905,0
20241025,195400,49590620,4905,4905,4905,4905,0
20241025,195300,49590620,4905,4905,4905,4905,0
20241025,195200,49590620,4905,4905,4905,4905,0
20241025,195100,49590620,4905,4905,4905,4905,0
20241025,195000,49590620,4905,4905,4905,4905,0
20241025,194900,49590620,4905,4905,4905,4905,0
20241025,194800,49590620,4905,4905,4905,4905,169
20241025,194700,49590620,4905,4905,4905,4905,0
20241025,194600,49590620,4905,4905,4905,4905,0
20241025,194500,49590620,4905,4905,4905,4905,0
20241025,194400,49590620,4905,4905,4905,4905,0
20241025,194300,49590620,4905,4905,4905,4905,0
20241025,194200,49590620,4905,4905,4905,4905,0
20241025,194100,49590620,4905,4905,4905,4905,0
20241025,194000,49590620,4905,4905,4905,4905,0
20241025,193900,49590620,4905,4905,4905,4905,0
20241025,193800,49590620,4905,4905,4905,4905,0
20241025,193700,49590620,4905,4905,4905,4905,0
20241025,193600,49590620,4905,4905,4905,4905,0
20241025,193500,49590620,4905,4905,4905,4905,0
20241025,193400,49590620,4905,4905,4905,4905,0
20241025,193300,49590620,4905,4905,4905,4905,0
20241025,193200,49590620,4905,4905,4905,4905,0
20241025,193100,49590620,4905,4905,4905,4905,0
20241025,193000,49590620,4905,4905,4905,4905,0
20241025,192900,49590620,4905,4905,4905,4905,0
20241025,192800,49590620,4905,4905,4905,4905,0
20241025,192700,49590620,4905,4905,4905,4905,0
20241025,192600,49590620,4905,4905,4905,4905,0
20241025,192500,49590620,4905,4905,4905,4905,0
20241025,192400,49590620,4905,4905,4905,4905,0
20241025,192300,49590620,4905,4905,4905,4905,0
20241025,192200,49590620,4905,4905,4905,4905,0
20241025,192100,49590620,4905,4905,4905,4905,0
20241025,192000,49590620,4905,4905,4905,4905,0
20241025,191900,49590620,4905,4905,4905,4905,0
20241025,191800,49590620,4905,4905,4905,4905,169
20241025,191700,49590620,4905,4905,4905,4905,0
20241025,191600,49590620,4905,4905,4905,4905,0
20241025,191500,49590620,4905,4905,4905,4905,0
20241025,191400,49590620,4905,4905,4905,4905,0
20241025,191300,49590620,4905,4905,4905,4905,0
20241025,191200,49590620,4905,4905,4905,4905,0
20241025,191100,49590620,4905,4905,4905,4905,0
20241025,191000,49590620,4905,4905,4905,4905,0
20241025,190900,49590620,4905,4905,4905,4905,0
20241025,190800,49590620,4905,4905,4905,4905,0
20241025,190700,49590620,4905,4905,4905,4905,0
20241025,190600,49590620,4905,4905,4905,4905,0
20241025,190500,49590620,4905,4905,4905,4905,0
20241025,190400,49590620,4905,4905,4905,4905,0
20241025,190300,49590620,4905,4905,4905,4905,0
20241025,190200,49590620,4905,4905,4905,4905,0
20241025,190100,49590620,4905,4905,4905,4905,0
20241025,190000,49590620,4905,4905,4905,4905,0
20241025,185900,49590620,4905,4905,4905,4905,0
20241025,185800,49590620,4905,4905,4905,4905,0
20241025,185700,49590620,4905,4905,4905,4905,0
20241025,185600,49590620,4905,4905,4905,4905,0
20241025,185500,49590620,4905,4905,4905,4905,0
20241025,185400,49590620,4905,4905,4905,4905,0
20241025,185300,49590620,4905,4905,4905,4905,0
20241025,185200,49590620,4905,4905,4905,4905,0
20241025,185100,49590620,4905,4905,4905,4905,0
20241025,185000,49590620,4905,4905,4905,4905,0
20241025,184900,49590620,4905,4905,4905,4905,0
20241025,184800,49590620,4905,4905,4905,4905,169
20241025,184700,49590620,4905,4905,4905,4905,0
20241025,184600,49590620,4905,4905,4905,4905,0
20241025,184500,49590620,4905,4905,4905,4905,0
20241025,184400,49590620,4905,4905,4905,4905,0
20241025,184300,49590620,4905,4905,4905,4905,0
20241025,184200,49590620,4905,4905,4905,4905,0
20241025,184100,49590620,4905,4905,4905,4905,0
20241025,184000,49590620,4905,4905,4905,4905,0
20241025,183900,49590620,4905,4905,4905,4905,0
20241025,183800,49590620,4905,4905,4905,4905,0
20241025,183700,49590620,4905,4905,4905,4905,0
20241025,183600,49590620,4905,4905,4905,4905,0
20241025,183500,49590620,4905,4905,4905,4905,0
20241025,183400,49590620,4905,4905,4905,4905,0
20241025,183300,49590620,4905,4905,4905,4905,0
20241025,183200,49590620,4905,4905,4905,4905,0
20241025,183100,49590620,4905,4905,4905,4905,0
20241025,183000,49590620,4905,4905,4905,4905,0
20241025,182900,49590620,4905,4905,4905,4905,0
20241025,182800,49590620,4905,4905,4905,4905,0
20241025,182700,49590620,4905,4905,4905,4905,0
20241025,182600,49590620,4905,4905,4905,4905,0
20241025,182500,49590620,4905,4905,4905,4905,0
20241025,182400,49590620,4905,4905,4905,4905,0
20241025,182300,49590620,4905,4905,4905,4905,0
20241025,182200,49590620,4905,4905,4905,4905,0
20241025,182100,49590620,4905,4905,4905,4905,0
20241025,182000,49590620,4905,4905,4905,4905,0
20241025,181900,49590620,4905,4905,4905,4905,0
20241025,181800,49590620,4905,4905,4905,4905,169
20241025,181700,49590620,4905,4905,4905,4905,0
20241025,181600,49590620,4905,4905,4905,4905,0
20241025,181500,49590620,4905,4905,4905,4905,0
20241025,181400,49590620,4905,4905,4905,4905,0
20241025,181300,49590620,4905,4905,4905,4905,0
20241025,181200,49590620,4905,4905,4905,4905,0
20241025,181100,49590620,4905,4905,4905,4905,0
20241025,181000,49590620,4905,4905,4905,4905,0
20241025,180900,49590620,4905,4905,4905,4905,0
20241025,180800,49590620,4905,4905,4905,4905,0
20241025,180700,49590620,4905,4905,4905,4905,0
20241025,180600,49590620,4905,4905,4905,4905,0
20241025,180500,49590620,4905,4905,4905,4905,0
20241025,180400,49590620,4905,4905,4905,4905,0
20241025,180300,49590620,4905,4905,4905,4905,0
20241025,180200,49590620,4905,4905,4905,4905,0
20241025,180100,49590620,4905,4905,4905,4905,0
20241025,180000,49590620,4905,4905,4905,4905,0
20241025,175900,49590620,4905,4905,4905,4905,0
20241025,175800,49590620,4905,4905,4905,4905,0
20241025,175700,49590620,4905,4905,4905,4905,0
20241025,175600,49590620,4905,4905,4905,4905,0
20241025,175500,49590620,4905,4905,4905,4905,0
20241025,175400,49590620,4905,4905,4905,4905,0
20241025,175300,49590620,4905,4905,4905,4905,0
20241025,175200,49590620,4905,4905,4905,4905,0
20241025,175100,49590620,4905,4905,4905,4905,0
20241025,175000,49590620,4905,4905,4905,4905,0
20241025,174900,49590620,4905,4905,4905,4905,0
20241025,174800,49590620,4905,4905,4905,4905,169
20241025,174700,49590620,4905,4905,4905,4905,0
20241025,174600,49590620,4905,4905,4905,4905,0
20241025,174500,49590620,4905,4905,4905,4905,0
20241025,174400,49590620,4905,4905,4905,4905,0
20241025,174300,49590620,4905,4905,4905,4905,0
20241025,174200,49590620,4905,4905,4905,4905,0
20241025,174100,49590620,4905,4905,4905,4905,0
20241025,174000,49590620,4905,4905,4905,4905,0
20241025,173900,49590620,4905,4905,4905,4905,0
20241025,173800,49590620,4905,4905,4905,4905,0
20241025,173700,49590620,4905,4905,4905,4905,0
20241025,173600,49590620,4905,4905,4905,4905,0
20241025,173500,49590620,4905,4905,4905,4905,0
20241025,173400,49590620,4905,4905,4905,4905,0
20241025,173300,49590620,4905,4905,4905,4905,0
20241025,173200,49590620,4905,4905,4905,4905,0
20241025,173100,49590620,4905,4905,4905,4905,0
20241025,173000,49590620,4905,4905,4905,4905,0
20241025,172900,49590620,4905,4905,4905,4905,0
20241025,172800,49590620,4905,4905,4905,4905,0
20241025,172700,49590620,4905,4905,4905,4905,0
20241025,172600,49590620,4905,4905,4905,4905,0
20241025,172500,49590620,4905,4905,4905,4905,0
20241025,172400,49590620,4905,4905,4905,4905,0
20241025,172300,49590620,4905,4905,4905,4905,0
20241025,172200,49590620,4905,4905,4905,4905,0
20241025,172100,49590620,4905,4905,4905,4905,0
20241025,172000,49590620,4905,4905,4905,4905,0
20241025,171900,49590620,4905,4905,4905,4905,0
20241025,171800,49590620,4905,4905,4905,4905,169
20241025,171700,49590620,4905,4905,4905,4905,0
20241025,171600,49590620,4905,4905,4905,4905,0
20241025,171500,49590620,4905,4905,4905,4905,0
20241025,171400,49590620,4905,4905,4905,4905,0
20241025,171300,49590620,4905,4905,4905,4905,0
20241025,171200,49590620,4905,4905,4905,4905,0
20241025,171100,49590620,4905,4905,4905,4905,0
20241025,171000,49590620,4905,4905,4905,4905,0
20241025,170900,49590620,4905,4905,4905,4905,0
20241025,170800,49590620,4905,4905,4905,4905,0
20241025,170700,49590620,4905,4905,4905,4905,0
20241025,170600,49590620,4905,4905,4905,4905,0
20241025,170500,49590620,4905,4905,4905,4905,0
20241025,170400,49590620,4905,4905,4905,4905,0
20241025,170300,49590620,4905,4905,4905,4905,0
20241025,170200,49590620,4905,4905,4905,4905,0
20241025,170100,49590620,4905,4905,4905,4905,0
20241025,170000,49590620,4905,4905,4905,4905,0
20241025,165900,49590620,4905,4905,4905,4905,0
20241025,165800,49590620,4905,4905,4905,4905,0
20241025,165700,49590620,4905,4905,4905,4905,0
20241025,165600,49590620,4905,4905,4905,4905,0
20241025,165500,49590620,4905,4905,4905,4905,0
20241025,165400,49590620,4905,4905,4905,4905,0
20241025,165300,49590620,4905,4905,4905,4905,0
20241025,165200,49590620,4905,4905,4905,4905,0
20241025,165100,49590620,4905,4905,4905,4905,0
20241025,165000,49590620,4905,4905,4905,4905,0
20241025,164900,49590620,4905,4905,4905,4905,0
20241025,164800,49590620,4905,4905,4905,4905,169
20241025,164700,49590620,4905,4905,4905,4905,0
20241025,164600,49590620,4905,4905,4905,4905,0
20241025,164500,49590620,4905,4905,4905,4905,0
20241025,164400,49590620,4905,4905,4905,4905,0
20241025,164300,49590620,4905,4905,4905,4905,0
20241025,164200,49590620,4905,4905,4905,4905,0
20241025,164100,49590620,4905,4905,4905,4905,0
20241025,164000,49590620,4905,4905,4905,4905,0
20241025,163900,49590620,4905,4905,4905,4905,0
20241025,163800,49590620,4905,4905,4905,4905,0
20241025,163700,49590620,4905,4905,4905,4905,0
20241025,163600,49590620,4905,4905,4905,4905,0
20241025,163500,49590620,4905,4905,4905,4905,0
20241025,163400,49590620,4905,4905,4905,4905,0
20241025,163300,49590620,4905,4905,4905,4905,0
20241025,163200,49590620,4905,4905,4905,4905,0
20241025,163100,49590620,4905,4905,4905,4905,0
20241025,163000,49590620,4905,4905,4905,4905,0
20241025,162900,49590620,4905,4905,4905,4905,0
20241025,162800,49590620,4905,4905,4905,4905,0
20241025,162700,49590620,4905,4905,4905,4905,0
20241025,162600,49590620,4905,4905,4905,4905,0
20241025,162500,49590620,4905,4905,4905,4905,0
20241025,162400,49590620,4905,4905,4905,4905,0
20241025,162300,49590620,4905,4905,4905,4905,0
20241025,162200,49590620,4905,4905,4905,4905,0
20241025,162100,49590620,4905,4905,4905,4905,0
20241025,162000,49590620,4905,4905,4905,4905,0
20241025,161900,49590620,4905,4905,4905,4905,0
20241025,161800,49590620,4905,4905,4905,4905,169
20241025,161700,49590620,4905,4905,4905,4905,0
20241025,161600,49590620,4905,4905,4905,4905,0
20241025,161500,49590620,4905,4905,4905,4905,0
20241025,161400,49590620,4905,4905,4905,4905,0
20241025,161300,49590620,4905,4905,4905,4905,0
20241025,161200,49590620,4905,4905,4905,4905,0
20241025,161100,49590620,4905,4905,4905,4905,0
20241025,161000,49590620,4905,4905,4905,4905,0
20241025,160900,49590620,4905,4905,4905,4905,0
20241025,160800,49590620,4905,4905,4905,4905,0
20241025,160700,49590620,4905,4905,4905,4905,0
20241025,160600,49590620,4905,4905,4905,4905,0
20241025,160500,49590620,4905,4905,4905,4905,0
20241025,160400,49590620,4905,4905,4905,4905,0
20241025,160300,49590620,4905,4905,4905,4905,0
20241025,160200,49590620,4905,4905,4905,4905,0
20241025,160100,49590620,4905,4905,4905,4905,0
20241025,160000,49590620,4905,4905,4905,4905,0
20241025,155900,49590620,4905,4905,4905,4905,0
20241025,155800,49590620,4905,4905,4905,4905,0
20241025,155700,49590620,4905,4905,4905,4905,0
20241025,155600,49590620,4905,4905,4905,4905,0
20241025,155500,49590620,4905,4905,4905,4905,0
20241025,155400,49590620,4905,4905,4905,4905,0
20241025,155300,49590620,4905,4905,4905,4905,0
20241025,155200,49590620,4905,4905,4905,4905,0
20241025,155100,49590620,4905,4905,4905,4905,0
20241025,155000,49590620,4905,4905,4905,4905,0
20241025,154900,49590620,4905,4905,4905,4905,0
20241025,154800,49590620,4905,4905,4905,4905,169
20241025,154700,49590620,4905,4905,4905,4905,0
20241025,154600,49590620,4905,4905,4905,4905,0
20241025,154500,49590620,4905,4905,4905,4905,0
20241025,154400,49590620,4905,4905,4905,4905,0
20241025,154300,49590620,4905,4905,4905,4905,0
20241025,154200,49590620,4905,4905,4905,4905,0
20241025,154100,49590620,4905,4905,4905,4905,0
20241025,154000,49590620,4905,4905,4905,4905,0
20241025,153900,49590620,4905,4905,4905,4905,0
20241025,153800,49590620,4905,4905,4905,4905,0
20241025,153700,49590620,4905,4905,4905,4905,0
20241025,153600,49590620,4905,4905,4905,4905,0
20241025,153500,49590620,4905,4905,4905,4905,0
20241025,153400,49590620,4905,4905,4905,4905,0
20241025,153300,49590620,4905,4905,4905,4905,0
20241025,153200,49590620,4905,4905,4905,4905,0
20241025,153100,49590620,4905,4905,4905,4905,0
20241025,153000,49590620,4905,4905,4905,4905,169
20241025,152900,48761675,4905,4905,4905,4905,0
20241025,152800,48761675,4905,4905,4905,4905,0
20241025,152700,48761675,4905,4905,4905,4905,0
20241025,152600,48761675,4905,4905,4905,4905,0
20241025,152500,48761675,4905,4905,4905,4905,0
20241025,152400,48761675,4905,4905,4905,4905,0
20241025,152300,48761675,4905,4905,4905,4905,0
20241025,152200,48761675,4905,4905,4905,4905,0
20241025,152100,48761675,4905,4905,4905,4905,0
20241025,152000,48761675,4905,4905,4905,4905,0
20241025,151900,48761675,4905,4860,4905,4850,112
20241025,151800,48218110,4905,4905,4905,4905,1
20241025,151700,48213205,4900,4900,4900,4900,0
20241025,151600,48213205,4900,4900,4900,4900,1
20241025,151500,48208305,4900,4900,4900,4900,10
20241025,151400,48159305,4910,4910,4910,4910,0
20241025,151300,48159305,4910,4910,4910,4910,0
20241025,151200,48159305,4910,4910,4910,4910,0
20241025,151100,48159305,4910,4910,4910,4910,0
20241025,151000,48159305,4910,4910,4910,4910,0
20241025,150900,48159305,4910,4910,4910,4910,0
20241025,150800,48159305,4910,4910,4910,4910,0
20241025,150700,48159305,4910,4910,4910,4910,0
20241025,150600,48159305,4910,4910,4910,4910,0
20241025,150500,48159305,4910,4910,4910,4910,0
20241025,150400,48159305,4910,4910,4910,4910,0
20241025,150300,48159305,4910,4910,4910,4910,0
20241025,150200,48159305,4910,4910,4910,4910,0
20241025,150100,48159305,4910,4910,4910,4910,0
20241025,150000,48159305,4910,4910,4910,4910,0
20241025,145900,48159305,4910,4910,4910,4910,0
20241025,145800,48159305,4910,4910,4910,4910,0
20241025,145700,48159305,4910,4910,4910,4910,0
20241025,145600,48159305,4910,4910,4910,4910,0
20241025,145500,48159305,4910,4910,4910,4910,0
20241025,145400,48159305,4910,4910,4910,4910,0
20241025,145300,48159305,4910,4910,4910,4910,0
20241025,145200,48159305,4910,4905,4910,4905,11
20241025,145100,48105345,4905,4905,4905,4905,0
20241025,145000,48105345,4905,4905,4905,4905,1
20241025,144900,48100440,4910,4910,4910,4910,0
20241025,144800,48100440,4910,4910,4910,4910,0
20241025,144700,48100440,4910,4910,4910,4910,0
20241025,144600,48100440,4910,4910,4910,4910,0
20241025,144500,48100440,4910,4910,4910,4910,0
20241025,144400,48100440,4910,4910,4910,4910,0
20241025,144300,48100440,4910,4910,4910,4910,0
20241025,144200,48100440,4910,4910,4910,4910,0
20241025,144100,48100440,4910,4910,4910,4910,0
20241025,144000,48100440,4910,4910,4910,4910,0
20241025,143900,48100440,4910,4910,4910,4910,0
20241025,143800,48100440,4910,4910,4910,4910,0
20241025,143700,48100440,4910,4910,4910,4910,0
20241025,143600,48100440,4910,4910,4910,4910,0
20241025,143500,48100440,4910,4910,4910,4910,0
20241025,143400,48100440,4910,4910,4910,4910,0
20241025,143300,48100440,4910,4910,4910,4850,151
20241025,143200,47366275,4900,4900,4900,4900,56
20241025,143100,47091875,4910,4900,4910,4900,12
20241025,143000,47033065,4910,4910,4910,4910,0
20241025,142900,47033065,4910,4910,4910,4910,0
20241025,142800,47033065,4910,4910,4910,4910,0
20241025,142700,47033065,4910,4910,4910,4910,0
20241025,142600,47033065,4910,4910,4910,4910,0
20241025,142500,47033065,4910,4910,4910,4910,0
20241025,142400,47033065,4910,4900,4910,4900,113
20241025,142300,46479355,4920,4920,4920,4920,0
20241025,142200,46479355,4920,4920,4920,4920,0
20241025,142100,46479355,4920,4920,4920,4920,0
20241025,142000,46479355,4920,4920,4920,4920,0
20241025,141900,46479355,4920,4920,4920,4920,0
20241025,141800,46479355,4920,4920,4920,4920,0
20241025,141700,46479355,4920,4920,4920,4920,0
20241025,141600,46479355,4920,4920,4920,4920,0
20241025,141500,46479355,4920,4920,4920,4920,0
20241025,141400,46479355,4920,4920,4920,4920,0
20241025,141300,46479355,4920,4920,4920,4920,0
20241025,141200,46479355,4920,4920,4920,4920,0
20241025,141100,46479355,4920,4920,4920,4920,0
20241025,141000,46479355,4920,4920,4920,4920,0
20241025,140900,46479355,4920,4920,4920,4920,0
20241025,140800,46479355,4920,4920,4920,4920,0
20241025,140700,46479355,4920,4920,4920,4920,0
20241025,140600,46479355,4920,4920,4920,4920,0
20241025,140500,46479355,4920,4920,4920,4920,0
20241025,140400,46479355,4920,4920,4920,4920,0
20241025,140300,46479355,4920,4920,4920,4920,0
20241025,140200,46479355,4920,4920,4920,4920,0
20241025,140100,46479355,4920,4920,4920,4920,35
20241025,140000,46307155,4920,4920,4920,4920,0
20241025,135900,46307155,4920,4920,4920,4920,0
20241025,135800,46307155,4920,4920,4920,4920,0
20241025,135700,46307155,4920,4920,4920,4920,1
20241025,135600,46302235,4910,4910,4910,4910,63
20241025,135500,45992905,4910,4910,4910,4910,2
20241025,135400,45983085,4910,4910,4910,4910,0
20241025,135300,45983085,4910,4910,4910,4910,0
20241025,135200,45983085,4910,4910,4910,4910,0
20241025,135100,45983085,4910,4910,4910,4910,0
20241025,135000,45983085,4910,4910,4910,4910,0
20241025,134900,45983085,4910,4910,4910,4910,0
20241025,134800,45983085,4910,4910,4910,4910,0
20241025,134700,45983085,4910,4910,4910,4910,0
20241025,134600,45983085,4910,4910,4910,4910,0
20241025,134500,45983085,4910,4910,4910,4910,0
20241025,134400,45983085,4910,4910,4910,4910,0
20241025,134300,45983085,4910,4910,4910,4910,0
20241025,134200,45983085,4910,4910,4910,4910,0
20241025,134100,45983085,4910,4910,4910,4910,0
20241025,134000,45983085,4910,4910,4910,4910,0
20241025,133900,45983085,4910,4910,4910,4910,0
20241025,133800,45983085,4910,4910,4910,4910,0
20241025,133700,45983085,4910,4910,4910,4910,0
20241025,133600,45983085,4910,4910,4910,4910,0
20241025,133500,45983085,4910,4910,4910,4910,0
20241025,133400,45983085,4910,4910,4910,4910,0
20241025,133300,45983085,4910,4910,4910,4910,0
20241025,133200,45983085,4910,4910,4910,4910,0
20241025,133100,45983085,4910,4910,4910,4910,8
20241025,133000,45943805,4910,4910,4910,4910,0
20241025,132900,45943805,4910,4910,4910,4910,0
20241025,132800,45943805,4910,4910,4910,4910,0
20241025,132700,45943805,4910,4910,4910,4910,0
20241025,132600,45943805,4910,4910,4910,4910,0
20241025,132500,45943805,4910,4910,4910,4910,0
20241025,132400,45943805,4910,4910,4910,4910,0
20241025,132300,45943805,4910,4910,4910,4910,0
20241025,132200,45943805,4910,4910,4910,4910,0
20241025,132100,45943805,4910,4910,4910,4910,0
20241025,132000,45943805,4910,4910,4910,4910,0
20241025,131900,45943805,4910,4910,4910,4910,0
20241025,131800,45943805,4910,4840,4910,4840,482
20241025,131700,43609905,4840,4835,4840,4835,3
20241025,131600,43595390,4835,4825,4840,4825,101
20241025,131500,43106970,4800,4800,4800,4800,1
20241025,131400,43102170,4800,4800,4800,4800,100
20241025,131300,42622170,4800,4800,4800,4800,0
20241025,131200,42622170,4800,4800,4800,4800,0
20241025,131100,42622170,4800,4800,4800,4800,0
20241025,131000,42622170,4800,4800,4800,4800,0
20241025,130900,42622170,4800,4855,4855,4800,2100
20241025,130800,32540930,4835,4865,4865,4835,11
20241025,130700,32487590,4870,4870,4870,4870,0
20241025,130600,32487590,4870,4870,4870,4870,15
20241025,130500,32414540,4870,4875,4875,4870,16
20241025,130400,32336545,4915,4915,4915,4915,4
20241025,130300,32316885,4880,4880,4880,4880,0
20241025,130200,32316885,4880,4880,4880,4880,0
20241025,130100,32316885,4880,4880,4880,4880,0
20241025,130000,32316885,4880,4880,4880,4880,0
20241025,125900,32316885,4880,4880,4880,4880,0
20241025,125800,32316885,4880,4880,4880,4880,0
20241025,125700,32316885,4880,4880,4880,4880,0
20241025,125600,32316885,4880,4880,4880,4880,0
20241025,125500,32316885,4880,4880,4880,4880,0
20241025,125400,32316885,4880,4880,4880,4880,15
20241025,125300,32243685,4885,4885,4885,4885,14
20241025,125200,32175295,4910,4910,4910,4910,0
20241025,125100,32175295,4910,4910,4910,4910,1
20241025,125000,32170385,4915,4915,4915,4915,0
20241025,124900,32170385,4915,4915,4915,4915,0
20241025,124800,32170385,4915,4915,4915,4915,0
20241025,124700,32170385,4915,4915,4915,4915,0
20241025,124600,32170385,4915,4915,4915,4915,0
20241025,124500,32170385,4915,4915,4915,4915,0
20241025,124400,32170385,4915,4915,4915,4915,0
20241025,124300,32170385,4915,4915,4915,4915,0
20241025,124200,32170385,4915,4915,4915,4915,1
20241025,124100,32165470,4875,4875,4875,4875,0
20241025,124000,32165470,4875,4875,4875,4875,0
20241025,123900,32165470,4875,4875,4875,4875,0
20241025,123800,32165470,4875,4875,4875,4875,0
20241025,123700,32165470,4875,4875,4875,4875,0
20241025,123600,32165470,4875,4875,4875,4875,0
20241025,123500,32165470,4875,4875,4875,4875,0
20241025,123400,32165470,4875,4875,4875,4875,0
20241025,123300,32165470,4875,4875,4875,4875,0
20241025,123200,32165470,4875,4875,4875,4875,0
20241025,123100,32165470,4875,4875,4875,4875,0
20241025,123000,32165470,4875,4875,4875,4875,0
20241025,122900,32165470,4875,4875,4875,4875,0
20241025,122800,32165470,4875,4875,4875,4875,0
20241025,122700,32165470,4875,4875,4875,4875,0
20241025,122600,32165470,4875,4875,4875,4875,0
20241025,122500,32165470,4875,4875,4875,4875,0
20241025,122400,32165470,4875,4875,4875,4875,0
20241025,122300,32165470,4875,4875,4875,4875,0
20241025,122200,32165470,4875,4875,4875,4875,0
20241025,122100,32165470,4875,4875,4875,4875,0
20241025,122000,32165470,4875,4875,4875,4875,0
20241025,121900,32165470,4875,4875,4875,4875,0
20241025,121800,32165470,4875,4875,4875,4875,0
20241025,121700,32165470,4875,4875,4875,4875,0
20241025,121600,32165470,4875,4875,4875,4875,0
20241025,121500,32165470,4875,4875,4875,4875,0
20241025,121400,32165470,4875,4875,4875,4875,0
20241025,121300,32165470,4875,4875,4875,4875,0
20241025,121200,32165470,4875,4875,4875,4875,0
20241025,121100,32165470,4875,4875,4875,4875,0
20241025,121000,32165470,4875,4875,4875,4875,0
20241025,120900,32165470,4875,4875,4875,4875,0
20241025,120800,32165470,4875,4875,4875,4875,0
20241025,120700,32165470,4875,4880,4880,4875,5
20241025,120600,32141090,4880,4880,4880,4880,0
20241025,120500,32141090,4880,4880,4880,4880,0
20241025,120400,32141090,4880,4910,4910,4880,23
20241025,120300,32028710,4935,4935,4935,4935,0
20241025,120200,32028710,4935,4935,4935,4935,0
20241025,120100,32028710,4935,4935,4935,4935,0
20241025,120000,32028710,4935,4935,4935,4935,0
20241025,115900,32028710,4935,4935,4935,4935,0
20241025,115800,32028710,4935,4935,4935,4935,0
20241025,115700,32028710,4935,4935,4935,4935,1
20241025,115600,32023775,4940,4940,4940,4940,1
20241025,115500,32018835,4945,4945,4945,4945,1
20241025,115400,32013890,4950,4950,4950,4950,0
20241025,115300,32013890,4950,4950,4950,4950,1
20241025,115200,32008940,4960,4960,4960,4960,0
20241025,115100,32008940,4960,4960,4960,4960,0
20241025,115000,32008940,4960,4960,4960,4960,0
20241025,114900,32008940,4960,4960,4960,4960,0
20241025,114800,32008940,4960,4960,4960,4960,0
20241025,114700,32008940,4960,4960,4960,4960,0
20241025,114600,32008940,4960,4960,4960,4960,0
20241025,114500,32008940,4960,4960,4960,4960,0
20241025,114400,32008940,4960,4960,4960,4960,0
20241025,114300,32008940,4960,4960,4960,4960,0
20241025,114200,32008940,4960,4960,4960,4960,1
20241025,114100,32003980,4960,4945,4960,4945,115
20241025,114000,31435275,4945,4945,4950,4945,90
20241025,113900,30990220,4950,4950,4950,4950,2
20241025,113800,30980320,4905,4905,4905,4905,0
20241025,113700,30980320,4905,4905,4905,4905,1
20241025,113600,30975415,4960,4960,4960,4960,0
20241025,113500,30975415,4960,4960,4960,4960,0
20241025,113400,30975415,4960,4960,4960,4960,0
20241025,113300,30975415,4960,4940,4960,4940,3
20241025,113200,30960565,4895,4960,4960,4895,499
20241025,113100,28517485,4990,4995,4995,4990,6
20241025,113000,28487540,4955,4980,5000,4955,150
20241025,112900,27740485,4880,4925,4980,4815,147
20241025,112800,27012970,4925,4875,4925,4875,456
20241025,112700,24788770,4875,4875,4875,4875,0
20241025,112600,24788770,4875,4845,4875,4845,30
20241025,112500,24642935,4800,4800,4800,4800,100
20241025,112400,24162935,4800,4800,4800,4800,300
20241025,112300,22722935,4800,4800,4800,4800,100
20241025,112200,22242935,4800,4825,4825,4800,1000
20241025,112100,17441345,4875,4875,4875,4875,0
20241025,112000,17441345,4875,4875,4875,4875,0
20241025,111900,17441345,4875,4875,4875,4875,0
20241025,111800,17441345,4875,4875,4875,4875,0
20241025,111700,17441345,4875,4875,4875,4875,0
20241025,111600,17441345,4875,4875,4875,4875,0
20241025,111500,17441345,4875,4875,4875,4875,0
20241025,111400,17441345,4875,4875,4875,4875,0
20241025,111300,17441345,4875,4875,4875,4875,0
20241025,111200,17441345,4875,4850,4875,4850,21
20241025,111100,17339365,4850,4850,4850,4850,0
20241025,111000,17339365,4850,4830,4850,4810,240
20241025,110900,16183435,4830,4830,4830,4830,2
20241025,110800,16173775,4850,4850,4850,4850,0
20241025,110700,16173775,4850,4850,4850,4850,0
20241025,110600,16173775,4850,4850,4850,4850,0
20241025,110500,16173775,4850,4850,4850,4850,0
20241025,110400,16173775,4850,4850,4850,4850,30
20241025,110300,16028275,4850,4850,4850,4850,0
20241025,110200,16028275,4850,4850,4850,4850,0
20241025,110100,16028275,4850,4850,4850,4850,0
20241025,110000,16028275,4850,4850,4850,4850,0
20241025,105900,16028275,4850,4850,4850,4850,0
20241025,105800,16028275,4850,4850,4850,4850,0
20241025,105700,16028275,4850,4850,4850,4850,0
20241025,105600,16028275,4850,4850,4850,4850,0
20241025,105500,16028275,4850,4850,4850,4850,0
20241025,105400,16028275,4850,4850,4850,4850,0
20241025,105300,16028275,4850,4850,4850,4850,0
20241025,105200,16028275,4850,4850,4850,4850,10
20241025,105100,15979775,4855,4855,4855,4855,0
20241025,105000,15979775,4855,4855,4855,4855,0
20241025,104900,15979775,4855,4855,4855,4855,0
20241025,104800,15979775,4855,4855,4855,4855,0
20241025,104700,15979775,4855,4855,4855,4855,0
20241025,104600,15979775,4855,4855,4855,4855,0
20241025,104500,15979775,4855,4855,4855,4855,0
20241025,104400,15979775,4855,4855,4855,4855,0
20241025,104300,15979775,4855,4855,4855,4855,0
20241025,104200,15979775,4855,4855,4855,4855,0
20241025,104100,15979775,4855,4855,4855,4855,0
20241025,104000,15979775,4855,4855,4855,4855,0
20241025,103900,15979775,4855,4855,4855,4855,0
20241025,103800,15979775,4855,4855,4855,4855,1
20241025,103700,15974920,4830,4830,4830,4830,0
20241025,103600,15974920,4830,4830,4830,4830,0
20241025,103500,15974920,4830,4830,4830,4830,0
20241025,103400,15974920,4830,4830,4830,4830,0
20241025,103300,15974920,4830,4855,4855,4830,101
20241025,103200,15487065,4855,4855,4855,4855,0
20241025,103100,15487065,4855,4855,4855,4855,1
20241025,103000,15482210,4860,4860,4860,4860,0
20241025,102900,15482210,4860,4860,4860,4860,0
20241025,102800,15482210,4860,4860,4860,4860,0
20241025,102700,15482210,4860,4860,4860,4860,0
20241025,102600,15482210,4860,4860,4860,4860,0
20241025,102500,15482210,4860,4860,4860,4860,0
20241025,102400,15482210,4860,4860,4860,4860,0
20241025,102300,15482210,4860,4860,4860,4860,0
20241025,102200,15482210,4860,4860,4860,4860,0
20241025,102100,15482210,4860,4860,4860,4860,0
20241025,102000,15482210,4860,4860,4860,4860,0
20241025,101900,15482210,4860,4860,4860,4860,0
20241025,101800,15482210,4860,4860,4860,4860,0
20241025,101700,15482210,4860,4860,4860,4860,0
20241025,101600,15482210,4860,4860,4860,4860,0
20241025,101500,15482210,4860,4860,4860,4860,0
20241025,101400,15482210,4860,4860,4860,4860,0
20241025,101300,15482210,4860,4860,4860,4860,0
20241025,101200,15482210,4860,4860,4860,4860,1
20241025,101100,15477350,4865,4865,4865,4865,0
20241025,101000,15477350,4865,4865,4865,4865,0
20241025,100900,15477350,4865,4865,4865,4865,0
20241025,100800,15477350,4865,4865,4865,4865,0
20241025,100700,15477350,4865,4850,4865,4850,12
20241025,100600,15419135,4850,4850,4850,4850,222
20241025,100500,14342435,4865,4865,4865,4865,0
20241025,100400,14342435,4865,4865,4865,4865,0
20241025,100300,14342435,4865,4865,4865,4865,1
20241025,100200,14337570,4865,4865,4865,4865,434
20241025,100100,12226160,4865,4865,4865,4865,0
20241025,100000,12226160,4865,4865,4865,4865,0
20241025,095900,12226160,4865,4865,4865,4865,0
20241025,095800,12226160,4865,4865,4865,4865,0
20241025,095700,12226160,4865,4865,4865,4865,0
20241025,095600,12226160,4865,4865,4865,4865,0
20241025,095500,12226160,4865,4865,4865,4865,1
20241025,095400,12221295,4850,4855,4855,4850,2000
20241025,095300,2520840,4865,4865,4865,4865,2
20241025,095200,2511110,4870,4870,4870,4870,0
20241025,095100,2511110,4870,4870,4870,4870,0
20241025,095000,2511110,4870,4870,4870,4870,0
20241025,094900,2511110,4870,4870,4870,4870,4
20241025,094800,2491630,4875,4875,4875,4875,0
20241025,094700,2491630,4875,4875,4875,4875,0
20241025,094600,2491630,4875,4875,4875,4875,0
20241025,094500,2491630,4875,4875,4875,4875,0
20241025,094400,2491630,4875,4875,4875,4875,0
20241025,094300,2491630,4875,4875,4875,4875,2
20241025,094200,2481880,4875,4875,4875,4875,0
20241025,094100,2481880,4875,4875,4875,4875,0
20241025,094000,2481880,4875,4875,4875,4875,0
20241025,093900,2481880,4875,4875,4875,4875,0
20241025,093800,2481880,4875,4875,4875,4875,0
20241025,093700,2481880,4875,4875,4875,4875,0
20241025,093600,2481880,4875,4875,4875,4875,0
20241025,093500,2481880,4875,4875,4875,4875,0
20241025,093400,2481880,4875,4875,4875,4875,0
20241025,093300,2481880,4875,4875,4875,4875,0
20241025,093200,2481880,4875,4875,4875,4875,100
20241025,093100,1994380,4875,4875,4875,4875,0
20241025,093000,1994380,4875,4875,4875,4875,0
20241025,092900,1994380,4875,4875,4875,4875,0
20241025,092800,1994380,4875,4875,4875,4875,0
20241025,092700,1994380,4875,4875,4875,4875,0
20241025,092600,1994380,4875,4875,4875,4875,0
20241025,092500,1994380,4875,4875,4875,4875,0
20241025,092400,1994380,4875,4870,4875,4870,4
20241025,092300,1974895,4870,4870,4870,4870,0
20241025,092200,1974895,4870,4870,4870,4870,0
20241025,092100,1974895,4870,4870,4870,4870,5
20241025,092000,1950545,4875,4875,4875,4875,0
20241025,091900,1950545,4875,4870,4875,4870,21
20241025,091800,1848180,4875,4875,4875,4875,0
20241025,091700,1848180,4875,4875,4875,4875,5
20241025,091600,1823805,4875,4875,4875,4875,1
20241025,091500,1818930,4875,4875,4875,4875,0
20241025,091400,1818930,4875,4875,4875,4875,0
20241025,091300,1818930,4875,4875,4875,4875,0
20241025,091200,1818930,4875,4875,4875,4875,0
20241025,091100,1818930,4875,4875,4875,4875,5
20241025,091000,1794555,4875,4875,4875,4875,0
20241025,090900,1794555,4875,4875,4875,4825,213
20241025,090800,760450,4875,4875,4875,4875,0
20241025,090700,760450,4875,4875,4875,4875,1
20241025,090600,755575,4865,4865,4865,4865,0
20241025,090500,755575,4865,4865,4865,4865,0
20241025,090400,755575,4865,4865,4865,4865,0
20241025,090300,755575,4865,4865,4865,4865,5
20241025,090200,731250,4875,4875,4875,4875,0
20241025,090100,731250,4875,4875,4875,4875,0
20241025,090000,731250,4875,4875,4875,4875,150