KissMeData/246720/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,203000,73151885,4495,4495,4495,4495,692
20241025,202900,73151885,4495,4495,4495,4495,0
20241025,202800,73151885,4495,4495,4495,4495,0
20241025,202700,73151885,4495,4495,4495,4495,0
20241025,202600,73151885,4495,4495,4495,4495,0
20241025,202500,73151885,4495,4495,4495,4495,0
20241025,202400,73151885,4495,4495,4495,4495,0
20241025,202300,73151885,4495,4495,4495,4495,0
20241025,202200,73151885,4495,4495,4495,4495,0
20241025,202100,73151885,4495,4495,4495,4495,0
20241025,202000,73151885,4495,4495,4495,4495,0
20241025,201900,73151885,4495,4495,4495,4495,0
20241025,201800,73151885,4495,4495,4495,4495,0
20241025,201700,73151885,4495,4495,4495,4495,0
20241025,201600,73151885,4495,4495,4495,4495,0
20241025,201500,73151885,4495,4495,4495,4495,0
20241025,201400,73151885,4495,4495,4495,4495,0
20241025,201300,73151885,4495,4495,4495,4495,0
20241025,201200,73151885,4495,4495,4495,4495,0
20241025,201100,73151885,4495,4495,4495,4495,0
20241025,201000,73151885,4495,4495,4495,4495,0
20241025,200900,73151885,4495,4495,4495,4495,0
20241025,200800,73151885,4495,4495,4495,4495,0
20241025,200700,73151885,4495,4495,4495,4495,0
20241025,200600,73151885,4495,4495,4495,4495,0
20241025,200500,73151885,4495,4495,4495,4495,0
20241025,200400,73151885,4495,4495,4495,4495,0
20241025,200300,73151885,4495,4495,4495,4495,0
20241025,200200,73151885,4495,4495,4495,4495,0
20241025,200100,73151885,4495,4495,4495,4495,0
20241025,200000,73151885,4495,4495,4495,4495,692
20241025,195900,73151885,4495,4495,4495,4495,0
20241025,195800,73151885,4495,4495,4495,4495,0
20241025,195700,73151885,4495,4495,4495,4495,0
20241025,195600,73151885,4495,4495,4495,4495,0
20241025,195500,73151885,4495,4495,4495,4495,0
20241025,195400,73151885,4495,4495,4495,4495,0
20241025,195300,73151885,4495,4495,4495,4495,0
20241025,195200,73151885,4495,4495,4495,4495,0
20241025,195100,73151885,4495,4495,4495,4495,0
20241025,195000,73151885,4495,4495,4495,4495,0
20241025,194900,73151885,4495,4495,4495,4495,0
20241025,194800,73151885,4495,4495,4495,4495,0
20241025,194700,73151885,4495,4495,4495,4495,0
20241025,194600,73151885,4495,4495,4495,4495,0
20241025,194500,73151885,4495,4495,4495,4495,0
20241025,194400,73151885,4495,4495,4495,4495,0
20241025,194300,73151885,4495,4495,4495,4495,0
20241025,194200,73151885,4495,4495,4495,4495,0
20241025,194100,73151885,4495,4495,4495,4495,0
20241025,194000,73151885,4495,4495,4495,4495,0
20241025,193900,73151885,4495,4495,4495,4495,0
20241025,193800,73151885,4495,4495,4495,4495,0
20241025,193700,73151885,4495,4495,4495,4495,0
20241025,193600,73151885,4495,4495,4495,4495,0
20241025,193500,73151885,4495,4495,4495,4495,0
20241025,193400,73151885,4495,4495,4495,4495,0
20241025,193300,73151885,4495,4495,4495,4495,0
20241025,193200,73151885,4495,4495,4495,4495,0
20241025,193100,73151885,4495,4495,4495,4495,0
20241025,193000,73151885,4495,4495,4495,4495,692
20241025,192900,73151885,4495,4495,4495,4495,0
20241025,192800,73151885,4495,4495,4495,4495,0
20241025,192700,73151885,4495,4495,4495,4495,0
20241025,192600,73151885,4495,4495,4495,4495,0
20241025,192500,73151885,4495,4495,4495,4495,0
20241025,192400,73151885,4495,4495,4495,4495,0
20241025,192300,73151885,4495,4495,4495,4495,0
20241025,192200,73151885,4495,4495,4495,4495,0
20241025,192100,73151885,4495,4495,4495,4495,0
20241025,192000,73151885,4495,4495,4495,4495,0
20241025,191900,73151885,4495,4495,4495,4495,0
20241025,191800,73151885,4495,4495,4495,4495,0
20241025,191700,73151885,4495,4495,4495,4495,0
20241025,191600,73151885,4495,4495,4495,4495,0
20241025,191500,73151885,4495,4495,4495,4495,0
20241025,191400,73151885,4495,4495,4495,4495,0
20241025,191300,73151885,4495,4495,4495,4495,0
20241025,191200,73151885,4495,4495,4495,4495,0
20241025,191100,73151885,4495,4495,4495,4495,0
20241025,191000,73151885,4495,4495,4495,4495,0
20241025,190900,73151885,4495,4495,4495,4495,0
20241025,190800,73151885,4495,4495,4495,4495,0
20241025,190700,73151885,4495,4495,4495,4495,0
20241025,190600,73151885,4495,4495,4495,4495,0
20241025,190500,73151885,4495,4495,4495,4495,0
20241025,190400,73151885,4495,4495,4495,4495,0
20241025,190300,73151885,4495,4495,4495,4495,0
20241025,190200,73151885,4495,4495,4495,4495,0
20241025,190100,73151885,4495,4495,4495,4495,0
20241025,190000,73151885,4495,4495,4495,4495,692
20241025,185900,73151885,4495,4495,4495,4495,0
20241025,185800,73151885,4495,4495,4495,4495,0
20241025,185700,73151885,4495,4495,4495,4495,0
20241025,185600,73151885,4495,4495,4495,4495,0
20241025,185500,73151885,4495,4495,4495,4495,0
20241025,185400,73151885,4495,4495,4495,4495,0
20241025,185300,73151885,4495,4495,4495,4495,0
20241025,185200,73151885,4495,4495,4495,4495,0
20241025,185100,73151885,4495,4495,4495,4495,0
20241025,185000,73151885,4495,4495,4495,4495,0
20241025,184900,73151885,4495,4495,4495,4495,0
20241025,184800,73151885,4495,4495,4495,4495,0
20241025,184700,73151885,4495,4495,4495,4495,0
20241025,184600,73151885,4495,4495,4495,4495,0
20241025,184500,73151885,4495,4495,4495,4495,0
20241025,184400,73151885,4495,4495,4495,4495,0
20241025,184300,73151885,4495,4495,4495,4495,0
20241025,184200,73151885,4495,4495,4495,4495,0
20241025,184100,73151885,4495,4495,4495,4495,0
20241025,184000,73151885,4495,4495,4495,4495,0
20241025,183900,73151885,4495,4495,4495,4495,0
20241025,183800,73151885,4495,4495,4495,4495,0
20241025,183700,73151885,4495,4495,4495,4495,0
20241025,183600,73151885,4495,4495,4495,4495,0
20241025,183500,73151885,4495,4495,4495,4495,0
20241025,183400,73151885,4495,4495,4495,4495,0
20241025,183300,73151885,4495,4495,4495,4495,0
20241025,183200,73151885,4495,4495,4495,4495,0
20241025,183100,73151885,4495,4495,4495,4495,0
20241025,183000,73151885,4495,4495,4495,4495,692
20241025,182900,73151885,4495,4495,4495,4495,0
20241025,182800,73151885,4495,4495,4495,4495,0
20241025,182700,73151885,4495,4495,4495,4495,0
20241025,182600,73151885,4495,4495,4495,4495,0
20241025,182500,73151885,4495,4495,4495,4495,0
20241025,182400,73151885,4495,4495,4495,4495,0
20241025,182300,73151885,4495,4495,4495,4495,0
20241025,182200,73151885,4495,4495,4495,4495,0
20241025,182100,73151885,4495,4495,4495,4495,0
20241025,182000,73151885,4495,4495,4495,4495,0
20241025,181900,73151885,4495,4495,4495,4495,0
20241025,181800,73151885,4495,4495,4495,4495,0
20241025,181700,73151885,4495,4495,4495,4495,0
20241025,181600,73151885,4495,4495,4495,4495,0
20241025,181500,73151885,4495,4495,4495,4495,0
20241025,181400,73151885,4495,4495,4495,4495,0
20241025,181300,73151885,4495,4495,4495,4495,0
20241025,181200,73151885,4495,4495,4495,4495,0
20241025,181100,73151885,4495,4495,4495,4495,0
20241025,181000,73151885,4495,4495,4495,4495,0
20241025,180900,73151885,4495,4495,4495,4495,0
20241025,180800,73151885,4495,4495,4495,4495,0
20241025,180700,73151885,4495,4495,4495,4495,0
20241025,180600,73151885,4495,4495,4495,4495,0
20241025,180500,73151885,4495,4495,4495,4495,0
20241025,180400,73151885,4495,4495,4495,4495,0
20241025,180300,73151885,4495,4495,4495,4495,0
20241025,180200,73151885,4495,4495,4495,4495,0
20241025,180100,73151885,4495,4495,4495,4495,0
20241025,180000,73151885,4495,4495,4495,4495,692
20241025,175900,73151885,4495,4495,4495,4495,0
20241025,175800,73151885,4495,4495,4495,4495,0
20241025,175700,73151885,4495,4495,4495,4495,0
20241025,175600,73151885,4495,4495,4495,4495,0
20241025,175500,73151885,4495,4495,4495,4495,0
20241025,175400,73151885,4495,4495,4495,4495,0
20241025,175300,73151885,4495,4495,4495,4495,0
20241025,175200,73151885,4495,4495,4495,4495,0
20241025,175100,73151885,4495,4495,4495,4495,0
20241025,175000,73151885,4495,4495,4495,4495,0
20241025,174900,73151885,4495,4495,4495,4495,0
20241025,174800,73151885,4495,4495,4495,4495,0
20241025,174700,73151885,4495,4495,4495,4495,0
20241025,174600,73151885,4495,4495,4495,4495,0
20241025,174500,73151885,4495,4495,4495,4495,0
20241025,174400,73151885,4495,4495,4495,4495,0
20241025,174300,73151885,4495,4495,4495,4495,0
20241025,174200,73151885,4495,4495,4495,4495,0
20241025,174100,73151885,4495,4495,4495,4495,0
20241025,174000,73151885,4495,4495,4495,4495,0
20241025,173900,73151885,4495,4495,4495,4495,0
20241025,173800,73151885,4495,4495,4495,4495,0
20241025,173700,73151885,4495,4495,4495,4495,0
20241025,173600,73151885,4495,4495,4495,4495,0
20241025,173500,73151885,4495,4495,4495,4495,0
20241025,173400,73151885,4495,4495,4495,4495,0
20241025,173300,73151885,4495,4495,4495,4495,0
20241025,173200,73151885,4495,4495,4495,4495,0
20241025,173100,73151885,4495,4495,4495,4495,0
20241025,173000,73151885,4495,4495,4495,4495,692
20241025,172900,73151885,4495,4495,4495,4495,0
20241025,172800,73151885,4495,4495,4495,4495,0
20241025,172700,73151885,4495,4495,4495,4495,0
20241025,172600,73151885,4495,4495,4495,4495,0
20241025,172500,73151885,4495,4495,4495,4495,0
20241025,172400,73151885,4495,4495,4495,4495,0
20241025,172300,73151885,4495,4495,4495,4495,0
20241025,172200,73151885,4495,4495,4495,4495,0
20241025,172100,73151885,4495,4495,4495,4495,0
20241025,172000,73151885,4495,4495,4495,4495,0
20241025,171900,73151885,4495,4495,4495,4495,0
20241025,171800,73151885,4495,4495,4495,4495,0
20241025,171700,73151885,4495,4495,4495,4495,0
20241025,171600,73151885,4495,4495,4495,4495,0
20241025,171500,73151885,4495,4495,4495,4495,0
20241025,171400,73151885,4495,4495,4495,4495,0
20241025,171300,73151885,4495,4495,4495,4495,0
20241025,171200,73151885,4495,4495,4495,4495,0
20241025,171100,73151885,4495,4495,4495,4495,0
20241025,171000,73151885,4495,4495,4495,4495,0
20241025,170900,73151885,4495,4495,4495,4495,0
20241025,170800,73151885,4495,4495,4495,4495,0
20241025,170700,73151885,4495,4495,4495,4495,0
20241025,170600,73151885,4495,4495,4495,4495,0
20241025,170500,73151885,4495,4495,4495,4495,0
20241025,170400,73151885,4495,4495,4495,4495,0
20241025,170300,73151885,4495,4495,4495,4495,0
20241025,170200,73151885,4495,4495,4495,4495,0
20241025,170100,73151885,4495,4495,4495,4495,0
20241025,170000,73151885,4495,4495,4495,4495,692
20241025,165900,73151885,4495,4495,4495,4495,0
20241025,165800,73151885,4495,4495,4495,4495,0
20241025,165700,73151885,4495,4495,4495,4495,0
20241025,165600,73151885,4495,4495,4495,4495,0
20241025,165500,73151885,4495,4495,4495,4495,0
20241025,165400,73151885,4495,4495,4495,4495,0
20241025,165300,73151885,4495,4495,4495,4495,0
20241025,165200,73151885,4495,4495,4495,4495,0
20241025,165100,73151885,4495,4495,4495,4495,0
20241025,165000,73151885,4495,4495,4495,4495,0
20241025,164900,73151885,4495,4495,4495,4495,0
20241025,164800,73151885,4495,4495,4495,4495,0
20241025,164700,73151885,4495,4495,4495,4495,0
20241025,164600,73151885,4495,4495,4495,4495,0
20241025,164500,73151885,4495,4495,4495,4495,0
20241025,164400,73151885,4495,4495,4495,4495,0
20241025,164300,73151885,4495,4495,4495,4495,0
20241025,164200,73151885,4495,4495,4495,4495,0
20241025,164100,73151885,4495,4495,4495,4495,0
20241025,164000,73151885,4495,4495,4495,4495,0
20241025,163900,73151885,4495,4495,4495,4495,0
20241025,163800,73151885,4495,4495,4495,4495,0
20241025,163700,73151885,4495,4495,4495,4495,0
20241025,163600,73151885,4495,4495,4495,4495,0
20241025,163500,73151885,4495,4495,4495,4495,0
20241025,163400,73151885,4495,4495,4495,4495,0
20241025,163300,73151885,4495,4495,4495,4495,0
20241025,163200,73151885,4495,4495,4495,4495,0
20241025,163100,73151885,4495,4495,4495,4495,0
20241025,163000,73151885,4495,4495,4495,4495,692
20241025,162900,73151885,4495,4495,4495,4495,0
20241025,162800,73151885,4495,4495,4495,4495,0
20241025,162700,73151885,4495,4495,4495,4495,0
20241025,162600,73151885,4495,4495,4495,4495,0
20241025,162500,73151885,4495,4495,4495,4495,0
20241025,162400,73151885,4495,4495,4495,4495,0
20241025,162300,73151885,4495,4495,4495,4495,0
20241025,162200,73151885,4495,4495,4495,4495,0
20241025,162100,73151885,4495,4495,4495,4495,0
20241025,162000,73151885,4495,4495,4495,4495,0
20241025,161900,73151885,4495,4495,4495,4495,0
20241025,161800,73151885,4495,4495,4495,4495,0
20241025,161700,73151885,4495,4495,4495,4495,0
20241025,161600,73151885,4495,4495,4495,4495,0
20241025,161500,73151885,4495,4495,4495,4495,0
20241025,161400,73151885,4495,4495,4495,4495,0
20241025,161300,73151885,4495,4495,4495,4495,0
20241025,161200,73151885,4495,4495,4495,4495,0
20241025,161100,73151885,4495,4495,4495,4495,0
20241025,161000,73151885,4495,4495,4495,4495,0
20241025,160900,73151885,4495,4495,4495,4495,0
20241025,160800,73151885,4495,4495,4495,4495,0
20241025,160700,73151885,4495,4495,4495,4495,0
20241025,160600,73151885,4495,4495,4495,4495,0
20241025,160500,73151885,4495,4495,4495,4495,0
20241025,160400,73151885,4495,4495,4495,4495,0
20241025,160300,73151885,4495,4495,4495,4495,0
20241025,160200,73151885,4495,4495,4495,4495,0
20241025,160100,73151885,4495,4495,4495,4495,0
20241025,160000,73151885,4495,4495,4495,4495,692
20241025,155900,73151885,4495,4495,4495,4495,0
20241025,155800,73151885,4495,4495,4495,4495,0
20241025,155700,73151885,4495,4495,4495,4495,0
20241025,155600,73151885,4495,4495,4495,4495,0
20241025,155500,73151885,4495,4495,4495,4495,0
20241025,155400,73151885,4495,4495,4495,4495,0
20241025,155300,73151885,4495,4495,4495,4495,0
20241025,155200,73151885,4495,4495,4495,4495,0
20241025,155100,73151885,4495,4495,4495,4495,0
20241025,155000,73151885,4495,4495,4495,4495,0
20241025,154900,73151885,4495,4495,4495,4495,0
20241025,154800,73151885,4495,4495,4495,4495,0
20241025,154700,73151885,4495,4495,4495,4495,0
20241025,154600,73151885,4495,4495,4495,4495,0
20241025,154500,73151885,4495,4495,4495,4495,0
20241025,154400,73151885,4495,4495,4495,4495,0
20241025,154300,73151885,4495,4495,4495,4495,0
20241025,154200,73151885,4495,4495,4495,4495,0
20241025,154100,73151885,4495,4495,4495,4495,0
20241025,154000,73151885,4495,4495,4495,4495,0
20241025,153900,73151885,4495,4495,4495,4495,0
20241025,153800,73151885,4495,4495,4495,4495,0
20241025,153700,73151885,4495,4495,4495,4495,0
20241025,153600,73151885,4495,4495,4495,4495,0
20241025,153500,73151885,4495,4495,4495,4495,0
20241025,153400,73151885,4495,4495,4495,4495,0
20241025,153300,73151885,4495,4495,4495,4495,0
20241025,153200,73151885,4495,4495,4495,4495,0
20241025,153100,73151885,4495,4495,4495,4495,0
20241025,153000,73151885,4495,4495,4495,4495,1384
20241025,152900,70041345,4480,4480,4480,4480,0
20241025,152800,70041345,4480,4480,4480,4480,0
20241025,152700,70041345,4480,4480,4480,4480,0
20241025,152600,70041345,4480,4480,4480,4480,0
20241025,152500,70041345,4480,4480,4480,4480,0
20241025,152400,70041345,4480,4480,4480,4480,0
20241025,152300,70041345,4480,4480,4480,4480,0
20241025,152200,70041345,4480,4480,4480,4480,0
20241025,152100,70041345,4480,4480,4480,4480,0
20241025,152000,70041345,4480,4480,4480,4480,0
20241025,151900,70041345,4480,4470,4485,4440,386
20241025,151800,68316060,4485,4485,4485,4485,0
20241025,151700,68316060,4485,4470,4485,4470,243
20241025,151600,67228325,4485,4485,4485,4485,0
20241025,151500,67228325,4485,4465,4485,4465,60
20241025,151400,66959625,4470,4430,4470,4430,39
20241025,151300,66786815,4470,4430,4470,4430,24
20241025,151200,66680455,4475,4430,4480,4420,77
20241025,151100,66339020,4430,4430,4430,4430,376
20241025,151000,64673340,4430,4430,4430,4430,1052
20241025,150900,60012980,4425,4425,4425,4425,154
20241025,150800,59331530,4425,4425,4425,4425,1
20241025,150700,59327105,4425,4425,4425,4425,87
20241025,150600,58942130,4430,4430,4430,4430,0
20241025,150500,58942130,4430,4430,4430,4430,0
20241025,150400,58942130,4430,4430,4430,4430,1
20241025,150300,58937700,4420,4425,4425,4420,100
20241025,150200,58495590,4430,4430,4430,4430,1
20241025,150100,58491160,4430,4430,4430,4430,1
20241025,150000,58486730,4430,4430,4430,4430,11
20241025,145900,58438000,4425,4425,4425,4425,8
20241025,145800,58402600,4430,4435,4435,4430,225
20241025,145700,57405810,4480,4455,4480,4455,26
20241025,145600,57289690,4455,4435,4455,4435,51
20241025,145500,57063485,4475,4475,4475,4475,0
20241025,145400,57063485,4475,4475,4475,4475,0
20241025,145300,57063485,4475,4475,4475,4475,0
20241025,145200,57063485,4475,4475,4475,4475,0
20241025,145100,57063485,4475,4465,4475,4465,138
20241025,145000,56447220,4480,4480,4480,4480,0
20241025,144900,56447220,4480,4480,4480,4480,1
20241025,144800,56442740,4480,4450,4480,4450,201
20241025,144700,55548260,4485,4485,4485,4485,0
20241025,144600,55548260,4485,4485,4485,4485,0
20241025,144500,55548260,4485,4485,4485,4485,0
20241025,144400,55548260,4485,4485,4485,4485,0
20241025,144300,55548260,4485,4485,4485,4485,0
20241025,144200,55548260,4485,4485,4485,4485,0
20241025,144100,55548260,4485,4485,4485,4485,0
20241025,144000,55548260,4485,4485,4485,4485,2
20241025,143900,55539290,4485,4485,4485,4485,0
20241025,143800,55539290,4485,4485,4485,4485,0
20241025,143700,55539290,4485,4485,4485,4485,0
20241025,143600,55539290,4485,4485,4485,4485,0
20241025,143500,55539290,4485,4485,4485,4485,0
20241025,143400,55539290,4485,4485,4485,4485,0
20241025,143300,55539290,4485,4485,4485,4485,0
20241025,143200,55539290,4485,4485,4485,4485,0
20241025,143100,55539290,4485,4480,4485,4480,2
20241025,143000,55530325,4480,4480,4480,4480,0
20241025,142900,55530325,4480,4480,4480,4480,0
20241025,142800,55530325,4480,4480,4480,4480,0
20241025,142700,55530325,4480,4480,4480,4480,3
20241025,142600,55516885,4485,4485,4485,4485,0
20241025,142500,55516885,4485,4485,4485,4485,1
20241025,142400,55512400,4485,4485,4485,4485,1
20241025,142300,55507915,4480,4480,4480,4480,12
20241025,142200,55454155,4480,4480,4480,4480,0
20241025,142100,55454155,4480,4480,4480,4480,0
20241025,142000,55454155,4480,4470,4480,4470,300
20241025,141900,54110215,4480,4480,4480,4480,0
20241025,141800,54110215,4480,4475,4480,4475,4
20241025,141700,54092305,4455,4455,4455,4455,0
20241025,141600,54092305,4455,4430,4455,4430,572
20241025,141500,51558270,4430,4430,4430,4430,0
20241025,141400,51558270,4430,4430,4430,4430,38
20241025,141300,51389930,4430,4430,4430,4430,0
20241025,141200,51389930,4430,4430,4430,4430,118
20241025,141100,50867190,4430,4430,4430,4430,0
20241025,141000,50867190,4430,4430,4430,4430,0
20241025,140900,50867190,4430,4430,4430,4430,0
20241025,140800,50867190,4430,4430,4430,4430,0
20241025,140700,50867190,4430,4430,4430,4430,0
20241025,140600,50867190,4430,4430,4430,4430,0
20241025,140500,50867190,4430,4430,4430,4430,0
20241025,140400,50867190,4430,4430,4430,4430,0
20241025,140300,50867190,4430,4430,4430,4430,69
20241025,140200,50561520,4430,4450,4450,4430,202
20241025,140100,49666445,4475,4475,4475,4475,0
20241025,140000,49666445,4475,4475,4475,4475,0
20241025,135900,49666445,4475,4475,4475,4475,0
20241025,135800,49666445,4475,4475,4475,4475,0
20241025,135700,49666445,4475,4475,4475,4475,0
20241025,135600,49666445,4475,4475,4475,4475,0
20241025,135500,49666445,4475,4475,4475,4475,0
20241025,135400,49666445,4475,4460,4475,4460,2
20241025,135300,49657510,4475,4475,4475,4475,0
20241025,135200,49657510,4475,4475,4475,4475,0
20241025,135100,49657510,4475,4475,4475,4475,0
20241025,135000,49657510,4475,4475,4475,4475,0
20241025,134900,49657510,4475,4475,4475,4475,0
20241025,134800,49657510,4475,4475,4475,4475,8
20241025,134700,49621710,4475,4475,4475,4475,0
20241025,134600,49621710,4475,4475,4475,4475,0
20241025,134500,49621710,4475,4475,4475,4475,0
20241025,134400,49621710,4475,4475,4475,4475,0
20241025,134300,49621710,4475,4470,4475,4470,8
20241025,134200,49585945,4470,4470,4470,4470,0
20241025,134100,49585945,4470,4470,4470,4470,1
20241025,134000,49581475,4445,4445,4445,4445,0
20241025,133900,49581475,4445,4445,4445,4445,0
20241025,133800,49581475,4445,4450,4450,4445,88
20241025,133700,49190105,4450,4450,4450,4450,50
20241025,133600,48967605,4475,4475,4475,4475,0
20241025,133500,48967605,4475,4475,4475,4475,0
20241025,133400,48967605,4475,4475,4475,4475,0
20241025,133300,48967605,4475,4475,4475,4475,0
20241025,133200,48967605,4475,4475,4475,4475,0
20241025,133100,48967605,4475,4475,4475,4475,100
20241025,133000,48520105,4480,4480,4480,4480,0
20241025,132900,48520105,4480,4480,4480,4480,0
20241025,132800,48520105,4480,4480,4480,4480,0
20241025,132700,48520105,4480,4480,4480,4480,100
20241025,132600,48072105,4485,4485,4485,4485,0
20241025,132500,48072105,4485,4485,4485,4485,0
20241025,132400,48072105,4485,4485,4485,4485,0
20241025,132300,48072105,4485,4485,4485,4485,0
20241025,132200,48072105,4485,4485,4485,4485,0
20241025,132100,48072105,4485,4455,4485,4455,80
20241025,132000,47713520,4455,4455,4455,4455,1
20241025,131900,47709065,4450,4450,4450,4450,754
20241025,131800,44353765,4450,4450,4450,4450,0
20241025,131700,44353765,4450,4450,4450,4450,1
20241025,131600,44349315,4440,4440,4440,4440,400
20241025,131500,42573315,4440,4440,4440,4440,0
20241025,131400,42573315,4440,4440,4440,4440,0
20241025,131300,42573315,4440,4440,4440,4440,0
20241025,131200,42573315,4440,4440,4440,4440,0
20241025,131100,42573315,4440,4440,4440,4440,0
20241025,131000,42573315,4440,4400,4440,4400,1023
20241025,130900,38072075,4390,4390,4390,4390,0
20241025,130800,38072075,4390,4390,4390,4390,0
20241025,130700,38072075,4390,4390,4390,4390,0
20241025,130600,38072075,4390,4390,4390,4390,0
20241025,130500,38072075,4390,4390,4390,4390,0
20241025,130400,38072075,4390,4390,4390,4390,0
20241025,130300,38072075,4390,4390,4390,4390,0
20241025,130200,38072075,4390,4390,4390,4390,0
20241025,130100,38072075,4390,4390,4390,4390,0
20241025,130000,38072075,4390,4390,4390,4390,0
20241025,125900,38072075,4390,4390,4390,4390,0
20241025,125800,38072075,4390,4415,4415,4390,1348
20241025,125700,32137065,4410,4410,4410,4410,0
20241025,125600,32137065,4410,4430,4430,4410,1000
20241025,125500,27715695,4435,4435,4435,4435,0
20241025,125400,27715695,4435,4445,4445,4435,724
20241025,125300,24500385,4450,4450,4450,4450,0
20241025,125200,24500385,4450,4450,4450,4450,0
20241025,125100,24500385,4450,4450,4450,4450,0
20241025,125000,24500385,4450,4450,4450,4450,0
20241025,124900,24500385,4450,4450,4450,4450,0
20241025,124800,24500385,4450,4450,4450,4450,0
20241025,124700,24500385,4450,4450,4450,4450,0
20241025,124600,24500385,4450,4450,4450,4450,0
20241025,124500,24500385,4450,4450,4450,4450,0
20241025,124400,24500385,4450,4450,4450,4450,0
20241025,124300,24500385,4450,4455,4455,4450,245
20241025,124200,23410080,4450,4450,4450,4450,0
20241025,124100,23410080,4450,4460,4460,4450,1000
20241025,124000,18958840,4460,4460,4460,4460,0
20241025,123900,18958840,4460,4460,4460,4460,0
20241025,123800,18958840,4460,4460,4460,4460,0
20241025,123700,18958840,4460,4460,4460,4460,0
20241025,123600,18958840,4460,4460,4460,4460,0
20241025,123500,18958840,4460,4460,4460,4460,0
20241025,123400,18958840,4460,4460,4460,4460,0
20241025,123300,18958840,4460,4460,4460,4460,3
20241025,123200,18945460,4450,4470,4470,4450,1000
20241025,123100,14492420,4485,4485,4485,4485,0
20241025,123000,14492420,4485,4485,4485,4485,0
20241025,122900,14492420,4485,4485,4485,4485,0
20241025,122800,14492420,4485,4485,4485,4485,0
20241025,122700,14492420,4485,4485,4485,4485,0
20241025,122600,14492420,4485,4485,4485,4485,0
20241025,122500,14492420,4485,4485,4485,4485,0
20241025,122400,14492420,4485,4485,4485,4485,1
20241025,122300,14487935,4480,4480,4480,4480,0
20241025,122200,14487935,4480,4480,4480,4480,42
20241025,122100,14299775,4480,4480,4480,4480,8
20241025,122000,14263935,4485,4485,4485,4485,0
20241025,121900,14263935,4485,4485,4485,4485,0
20241025,121800,14263935,4485,4485,4485,4485,0
20241025,121700,14263935,4485,4485,4485,4485,0
20241025,121600,14263935,4485,4485,4485,4485,0
20241025,121500,14263935,4485,4485,4485,4485,0
20241025,121400,14263935,4485,4485,4485,4485,0
20241025,121300,14263935,4485,4485,4485,4485,0
20241025,121200,14263935,4485,4485,4485,4485,0
20241025,121100,14263935,4485,4485,4485,4485,0
20241025,121000,14263935,4485,4485,4485,4485,0
20241025,120900,14263935,4485,4485,4485,4485,0
20241025,120800,14263935,4485,4485,4485,4485,0
20241025,120700,14263935,4485,4485,4485,4485,0
20241025,120600,14263935,4485,4485,4485,4485,0
20241025,120500,14263935,4485,4485,4485,4485,0
20241025,120400,14263935,4485,4485,4485,4485,0
20241025,120300,14263935,4485,4485,4485,4485,0
20241025,120200,14263935,4485,4485,4485,4485,0
20241025,120100,14263935,4485,4485,4485,4485,0
20241025,120000,14263935,4485,4485,4485,4485,0
20241025,115900,14263935,4485,4485,4485,4485,0
20241025,115800,14263935,4485,4485,4485,4485,0
20241025,115700,14263935,4485,4485,4485,4485,10
20241025,115600,14219085,4485,4485,4485,4485,0
20241025,115500,14219085,4485,4485,4485,4485,0
20241025,115400,14219085,4485,4485,4485,4485,0
20241025,115300,14219085,4485,4485,4485,4485,0
20241025,115200,14219085,4485,4485,4485,4485,0
20241025,115100,14219085,4485,4485,4485,4485,0
20241025,115000,14219085,4485,4485,4485,4485,0
20241025,114900,14219085,4485,4485,4485,4485,0
20241025,114800,14219085,4485,4485,4485,4485,0
20241025,114700,14219085,4485,4485,4485,4485,0
20241025,114600,14219085,4485,4485,4485,4485,0
20241025,114500,14219085,4485,4485,4485,4485,0
20241025,114400,14219085,4485,4485,4485,4485,0
20241025,114300,14219085,4485,4485,4485,4485,0
20241025,114200,14219085,4485,4485,4485,4485,1
20241025,114100,14214600,4480,4480,4480,4480,0
20241025,114000,14214600,4480,4475,4480,4475,4
20241025,113900,14196690,4470,4470,4470,4470,100
20241025,113800,13749690,4465,4465,4465,4465,0
20241025,113700,13749690,4465,4465,4465,4465,0
20241025,113600,13749690,4465,4465,4465,4465,41
20241025,113500,13566625,4465,4465,4465,4465,0
20241025,113400,13566625,4465,4465,4465,4465,0
20241025,113300,13566625,4465,4465,4465,4465,0
20241025,113200,13566625,4465,4465,4465,4465,0
20241025,113100,13566625,4465,4465,4465,4465,0
20241025,113000,13566625,4465,4465,4465,4465,0
20241025,112900,13566625,4465,4465,4465,4465,0
20241025,112800,13566625,4465,4465,4465,4465,1
20241025,112700,13562160,4460,4460,4460,4460,0
20241025,112600,13562160,4460,4460,4460,4460,0
20241025,112500,13562160,4460,4460,4460,4460,0
20241025,112400,13562160,4460,4460,4460,4460,0
20241025,112300,13562160,4460,4460,4460,4460,0
20241025,112200,13562160,4460,4460,4460,4460,0
20241025,112100,13562160,4460,4460,4460,4460,0
20241025,112000,13562160,4460,4460,4460,4460,0
20241025,111900,13562160,4460,4460,4460,4460,0
20241025,111800,13562160,4460,4460,4460,4460,0
20241025,111700,13562160,4460,4460,4460,4460,0
20241025,111600,13562160,4460,4460,4460,4460,0
20241025,111500,13562160,4460,4460,4460,4460,33
20241025,111400,13414980,4465,4465,4465,4465,0
20241025,111300,13414980,4465,4465,4465,4465,10
20241025,111200,13370330,4465,4465,4465,4465,0
20241025,111100,13370330,4465,4465,4465,4465,50
20241025,111000,13147080,4480,4480,4480,4480,9
20241025,110900,13106760,4510,4510,4510,4510,0
20241025,110800,13106760,4510,4500,4510,4500,6
20241025,110700,13079730,4530,4530,4530,4530,0
20241025,110600,13079730,4530,4530,4530,4530,0
20241025,110500,13079730,4530,4530,4530,4530,0
20241025,110400,13079730,4530,4530,4530,4530,0
20241025,110300,13079730,4530,4475,4530,4475,24
20241025,110200,12971670,4470,4465,4470,4465,4
20241025,110100,12953800,4460,4460,4460,4460,0
20241025,110000,12953800,4460,4460,4460,4460,0
20241025,105900,12953800,4460,4460,4460,4460,0
20241025,105800,12953800,4460,4460,4460,4460,0
20241025,105700,12953800,4460,4460,4460,4460,0
20241025,105600,12953800,4460,4455,4460,4455,35
20241025,105500,12797865,4455,4455,4455,4450,102
20241025,105400,12343955,4450,4450,4450,4450,0
20241025,105300,12343955,4450,4450,4450,4450,0
20241025,105200,12343955,4450,4450,4450,4450,0
20241025,105100,12343955,4450,4450,4450,4450,611
20241025,105000,9625005,4450,4450,4450,4450,0
20241025,104900,9625005,4450,4450,4450,4450,0
20241025,104800,9625005,4450,4465,4465,4450,572
20241025,104700,7077770,4450,4450,4450,4450,0
20241025,104600,7077770,4450,4450,4450,4450,0
20241025,104500,7077770,4450,4450,4450,4450,0
20241025,104400,7077770,4450,4450,4450,4450,0
20241025,104300,7077770,4450,4450,4450,4450,0
20241025,104200,7077770,4450,4450,4450,4450,0
20241025,104100,7077770,4450,4450,4450,4450,0
20241025,104000,7077770,4450,4450,4450,4450,0
20241025,103900,7077770,4450,4480,4480,4450,212
20241025,103800,6131360,4485,4485,4485,4485,0
20241025,103700,6131360,4485,4485,4485,4485,0
20241025,103600,6131360,4485,4485,4485,4485,0
20241025,103500,6131360,4485,4485,4485,4485,0
20241025,103400,6131360,4485,4485,4485,4485,0
20241025,103300,6131360,4485,4485,4485,4485,0
20241025,103200,6131360,4485,4485,4485,4485,0
20241025,103100,6131360,4485,4485,4485,4485,104
20241025,103000,5664920,4485,4485,4485,4485,8
20241025,102900,5629040,4485,4485,4485,4485,0
20241025,102800,5629040,4485,4485,4485,4485,10
20241025,102700,5584190,4485,4485,4485,4485,10
20241025,102600,5539340,4480,4480,4480,4480,0
20241025,102500,5539340,4480,4490,4490,4480,148
20241025,102400,4875685,4500,4495,4500,4495,3
20241025,102300,4862195,4530,4530,4530,4530,0
20241025,102200,4862195,4530,4530,4530,4530,0
20241025,102100,4862195,4530,4530,4530,4530,0
20241025,102000,4862195,4530,4530,4530,4530,0
20241025,101900,4862195,4530,4530,4530,4530,0
20241025,101800,4862195,4530,4530,4530,4530,0
20241025,101700,4862195,4530,4530,4530,4530,0
20241025,101600,4862195,4530,4530,4530,4530,0
20241025,101500,4862195,4530,4530,4530,4530,0
20241025,101400,4862195,4530,4530,4530,4530,0
20241025,101300,4862195,4530,4530,4530,4530,0
20241025,101200,4862195,4530,4530,4530,4530,0
20241025,101100,4862195,4530,4530,4530,4530,0
20241025,101000,4862195,4530,4530,4530,4530,0
20241025,100900,4862195,4530,4530,4530,4530,0
20241025,100800,4862195,4530,4530,4530,4530,0
20241025,100700,4862195,4530,4530,4530,4530,0
20241025,100600,4862195,4530,4530,4530,4530,0
20241025,100500,4862195,4530,4530,4530,4530,1
20241025,100400,4857665,4490,4500,4500,4490,134
20241025,100300,4255935,4530,4530,4530,4530,0
20241025,100200,4255935,4530,4530,4530,4530,10
20241025,100100,4210635,4535,4535,4535,4535,0
20241025,100000,4210635,4535,4535,4535,4535,0
20241025,095900,4210635,4535,4535,4535,4535,0
20241025,095800,4210635,4535,4535,4535,4535,0
20241025,095700,4210635,4535,4535,4535,4535,0
20241025,095600,4210635,4535,4535,4535,4535,0
20241025,095500,4210635,4535,4535,4535,4535,0
20241025,095400,4210635,4535,4535,4535,4535,0
20241025,095300,4210635,4535,4535,4535,4535,0
20241025,095200,4210635,4535,4535,4535,4535,0
20241025,095100,4210635,4535,4535,4535,4535,0
20241025,095000,4210635,4535,4535,4535,4535,0
20241025,094900,4210635,4535,4535,4535,4535,0
20241025,094800,4210635,4535,4535,4535,4535,0
20241025,094700,4210635,4535,4535,4535,4535,0
20241025,094600,4210635,4535,4535,4535,4535,0
20241025,094500,4210635,4535,4535,4535,4535,0
20241025,094400,4210635,4535,4535,4535,4535,1
20241025,094300,4206100,4535,4535,4535,4535,2
20241025,094200,4197030,4545,4545,4545,4545,0
20241025,094100,4197030,4545,4545,4545,4545,0
20241025,094000,4197030,4545,4545,4545,4545,0
20241025,093900,4197030,4545,4545,4545,4545,0
20241025,093800,4197030,4545,4545,4545,4545,115
20241025,093700,3674355,4545,4525,4545,4525,308
20241025,093600,2275545,4550,4550,4550,4550,0
20241025,093500,2275545,4550,4550,4550,4550,0
20241025,093400,2275545,4550,4550,4550,4550,0
20241025,093300,2275545,4550,4550,4550,4550,0
20241025,093200,2275545,4550,4550,4550,4550,0
20241025,093100,2275545,4550,4550,4550,4550,0
20241025,093000,2275545,4550,4550,4550,4550,0
20241025,092900,2275545,4550,4550,4550,4550,0
20241025,092800,2275545,4550,4550,4550,4550,0
20241025,092700,2275545,4550,4550,4550,4550,0
20241025,092600,2275545,4550,4505,4550,4505,100
20241025,092500,1822470,4485,4485,4485,4485,0
20241025,092400,1822470,4485,4485,4485,4485,0
20241025,092300,1822470,4485,4485,4485,4485,0
20241025,092200,1822470,4485,4485,4485,4485,0
20241025,092100,1822470,4485,4485,4485,4485,0
20241025,092000,1822470,4485,4485,4485,4485,0
20241025,091900,1822470,4485,4485,4485,4485,101
20241025,091800,1369485,4555,4555,4555,4555,0
20241025,091700,1369485,4555,4555,4555,4555,0
20241025,091600,1369485,4555,4555,4555,4555,0
20241025,091500,1369485,4555,4555,4555,4555,0
20241025,091400,1369485,4555,4555,4555,4555,0
20241025,091300,1369485,4555,4555,4555,4555,0
20241025,091200,1369485,4555,4555,4555,4555,0
20241025,091100,1369485,4555,4555,4555,4555,0
20241025,091000,1369485,4555,4480,4565,4480,305
20241025,090900,0,4490,4490,4490,4490,0
20241025,090800,0,4490,4490,4490,4490,0
20241025,090700,0,4490,4490,4490,4490,0
20241025,090600,0,4490,4490,4490,4490,0
20241025,090500,0,4490,4490,4490,4490,0
20241025,090400,0,4490,4490,4490,4490,0
20241025,090300,0,4490,4490,4490,4490,0
20241025,090200,0,4490,4490,4490,4490,0
20241025,090100,0,4490,4490,4490,4490,0
20241025,090000,0,4490,4490,4490,4490,0