KissMeData/144960/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,202700,177756875,4840,4840,4840,4840,343
20241028,202600,177756875,4840,4840,4840,4840,0
20241028,202500,177756875,4840,4840,4840,4840,0
20241028,202400,177756875,4840,4840,4840,4840,0
20241028,202300,177756875,4840,4840,4840,4840,0
20241028,202200,177756875,4840,4840,4840,4840,0
20241028,202100,177756875,4840,4840,4840,4840,0
20241028,202000,177756875,4840,4840,4840,4840,0
20241028,201900,177756875,4840,4840,4840,4840,0
20241028,201800,177756875,4840,4840,4840,4840,0
20241028,201700,177756875,4840,4840,4840,4840,0
20241028,201600,177756875,4840,4840,4840,4840,0
20241028,201500,177756875,4840,4840,4840,4840,0
20241028,201400,177756875,4840,4840,4840,4840,0
20241028,201300,177756875,4840,4840,4840,4840,0
20241028,201200,177756875,4840,4840,4840,4840,0
20241028,201100,177756875,4840,4840,4840,4840,0
20241028,201000,177756875,4840,4840,4840,4840,0
20241028,200900,177756875,4840,4840,4840,4840,0
20241028,200800,177756875,4840,4840,4840,4840,0
20241028,200700,177756875,4840,4840,4840,4840,0
20241028,200600,177756875,4840,4840,4840,4840,0
20241028,200500,177756875,4840,4840,4840,4840,0
20241028,200400,177756875,4840,4840,4840,4840,0
20241028,200300,177756875,4840,4840,4840,4840,0
20241028,200200,177756875,4840,4840,4840,4840,0
20241028,200100,177756875,4840,4840,4840,4840,0
20241028,200000,177756875,4840,4840,4840,4840,0
20241028,195900,177756875,4840,4840,4840,4840,0
20241028,195800,177756875,4840,4840,4840,4840,0
20241028,195700,177756875,4840,4840,4840,4840,343
20241028,195600,177756875,4840,4840,4840,4840,0
20241028,195500,177756875,4840,4840,4840,4840,0
20241028,195400,177756875,4840,4840,4840,4840,0
20241028,195300,177756875,4840,4840,4840,4840,0
20241028,195200,177756875,4840,4840,4840,4840,0
20241028,195100,177756875,4840,4840,4840,4840,0
20241028,195000,177756875,4840,4840,4840,4840,0
20241028,194900,177756875,4840,4840,4840,4840,0
20241028,194800,177756875,4840,4840,4840,4840,0
20241028,194700,177756875,4840,4840,4840,4840,0
20241028,194600,177756875,4840,4840,4840,4840,0
20241028,194500,177756875,4840,4840,4840,4840,0
20241028,194400,177756875,4840,4840,4840,4840,0
20241028,194300,177756875,4840,4840,4840,4840,0
20241028,194200,177756875,4840,4840,4840,4840,0
20241028,194100,177756875,4840,4840,4840,4840,0
20241028,194000,177756875,4840,4840,4840,4840,0
20241028,193900,177756875,4840,4840,4840,4840,0
20241028,193800,177756875,4840,4840,4840,4840,0
20241028,193700,177756875,4840,4840,4840,4840,0
20241028,193600,177756875,4840,4840,4840,4840,0
20241028,193500,177756875,4840,4840,4840,4840,0
20241028,193400,177756875,4840,4840,4840,4840,0
20241028,193300,177756875,4840,4840,4840,4840,0
20241028,193200,177756875,4840,4840,4840,4840,0
20241028,193100,177756875,4840,4840,4840,4840,0
20241028,193000,177756875,4840,4840,4840,4840,0
20241028,192900,177756875,4840,4840,4840,4840,0
20241028,192800,177756875,4840,4840,4840,4840,0
20241028,192700,177756875,4840,4840,4840,4840,343
20241028,192600,177756875,4840,4840,4840,4840,0
20241028,192500,177756875,4840,4840,4840,4840,0
20241028,192400,177756875,4840,4840,4840,4840,0
20241028,192300,177756875,4840,4840,4840,4840,0
20241028,192200,177756875,4840,4840,4840,4840,0
20241028,192100,177756875,4840,4840,4840,4840,0
20241028,192000,177756875,4840,4840,4840,4840,0
20241028,191900,177756875,4840,4840,4840,4840,0
20241028,191800,177756875,4840,4840,4840,4840,0
20241028,191700,177756875,4840,4840,4840,4840,0
20241028,191600,177756875,4840,4840,4840,4840,0
20241028,191500,177756875,4840,4840,4840,4840,0
20241028,191400,177756875,4840,4840,4840,4840,0
20241028,191300,177756875,4840,4840,4840,4840,0
20241028,191200,177756875,4840,4840,4840,4840,0
20241028,191100,177756875,4840,4840,4840,4840,0
20241028,191000,177756875,4840,4840,4840,4840,0
20241028,190900,177756875,4840,4840,4840,4840,0
20241028,190800,177756875,4840,4840,4840,4840,0
20241028,190700,177756875,4840,4840,4840,4840,0
20241028,190600,177756875,4840,4840,4840,4840,0
20241028,190500,177756875,4840,4840,4840,4840,0
20241028,190400,177756875,4840,4840,4840,4840,0
20241028,190300,177756875,4840,4840,4840,4840,0
20241028,190200,177756875,4840,4840,4840,4840,0
20241028,190100,177756875,4840,4840,4840,4840,0
20241028,190000,177756875,4840,4840,4840,4840,0
20241028,185900,177756875,4840,4840,4840,4840,0
20241028,185800,177756875,4840,4840,4840,4840,0
20241028,185700,177756875,4840,4840,4840,4840,343
20241028,185600,177756875,4840,4840,4840,4840,0
20241028,185500,177756875,4840,4840,4840,4840,0
20241028,185400,177756875,4840,4840,4840,4840,0
20241028,185300,177756875,4840,4840,4840,4840,0
20241028,185200,177756875,4840,4840,4840,4840,0
20241028,185100,177756875,4840,4840,4840,4840,0
20241028,185000,177756875,4840,4840,4840,4840,0
20241028,184900,177756875,4840,4840,4840,4840,0
20241028,184800,177756875,4840,4840,4840,4840,0
20241028,184700,177756875,4840,4840,4840,4840,0
20241028,184600,177756875,4840,4840,4840,4840,0
20241028,184500,177756875,4840,4840,4840,4840,0
20241028,184400,177756875,4840,4840,4840,4840,0
20241028,184300,177756875,4840,4840,4840,4840,0
20241028,184200,177756875,4840,4840,4840,4840,0
20241028,184100,177756875,4840,4840,4840,4840,0
20241028,184000,177756875,4840,4840,4840,4840,0
20241028,183900,177756875,4840,4840,4840,4840,0
20241028,183800,177756875,4840,4840,4840,4840,0
20241028,183700,177756875,4840,4840,4840,4840,0
20241028,183600,177756875,4840,4840,4840,4840,0
20241028,183500,177756875,4840,4840,4840,4840,0
20241028,183400,177756875,4840,4840,4840,4840,0
20241028,183300,177756875,4840,4840,4840,4840,0
20241028,183200,177756875,4840,4840,4840,4840,0
20241028,183100,177756875,4840,4840,4840,4840,0
20241028,183000,177756875,4840,4840,4840,4840,0
20241028,182900,177756875,4840,4840,4840,4840,0
20241028,182800,177756875,4840,4840,4840,4840,0
20241028,182700,177756875,4840,4840,4840,4840,343
20241028,182600,177756875,4840,4840,4840,4840,0
20241028,182500,177756875,4840,4840,4840,4840,0
20241028,182400,177756875,4840,4840,4840,4840,0
20241028,182300,177756875,4840,4840,4840,4840,0
20241028,182200,177756875,4840,4840,4840,4840,0
20241028,182100,177756875,4840,4840,4840,4840,0
20241028,182000,177756875,4840,4840,4840,4840,0
20241028,181900,177756875,4840,4840,4840,4840,0
20241028,181800,177756875,4840,4840,4840,4840,0
20241028,181700,177756875,4840,4840,4840,4840,0
20241028,181600,177756875,4840,4840,4840,4840,0
20241028,181500,177756875,4840,4840,4840,4840,0
20241028,181400,177756875,4840,4840,4840,4840,0
20241028,181300,177756875,4840,4840,4840,4840,0
20241028,181200,177756875,4840,4840,4840,4840,0
20241028,181100,177756875,4840,4840,4840,4840,0
20241028,181000,177756875,4840,4840,4840,4840,0
20241028,180900,177756875,4840,4840,4840,4840,0
20241028,180800,177756875,4840,4840,4840,4840,0
20241028,180700,177756875,4840,4840,4840,4840,0
20241028,180600,177756875,4840,4840,4840,4840,0
20241028,180500,177756875,4840,4840,4840,4840,0
20241028,180400,177756875,4840,4840,4840,4840,0
20241028,180300,177756875,4840,4840,4840,4840,0
20241028,180200,177756875,4840,4840,4840,4840,0
20241028,180100,177756875,4840,4840,4840,4840,0
20241028,180000,177756875,4840,4840,4840,4840,0
20241028,175900,177756875,4840,4840,4840,4840,0
20241028,175800,177756875,4840,4840,4840,4840,0
20241028,175700,177756875,4840,4840,4840,4840,343
20241028,175600,177756875,4840,4840,4840,4840,0
20241028,175500,177756875,4840,4840,4840,4840,0
20241028,175400,177756875,4840,4840,4840,4840,0
20241028,175300,177756875,4840,4840,4840,4840,0
20241028,175200,177756875,4840,4840,4840,4840,0
20241028,175100,177756875,4840,4840,4840,4840,0
20241028,175000,177756875,4840,4840,4840,4840,0
20241028,174900,177756875,4840,4840,4840,4840,0
20241028,174800,177756875,4840,4840,4840,4840,0
20241028,174700,177756875,4840,4840,4840,4840,0
20241028,174600,177756875,4840,4840,4840,4840,0
20241028,174500,177756875,4840,4840,4840,4840,0
20241028,174400,177756875,4840,4840,4840,4840,0
20241028,174300,177756875,4840,4840,4840,4840,0
20241028,174200,177756875,4840,4840,4840,4840,0
20241028,174100,177756875,4840,4840,4840,4840,0
20241028,174000,177756875,4840,4840,4840,4840,0
20241028,173900,177756875,4840,4840,4840,4840,0
20241028,173800,177756875,4840,4840,4840,4840,0
20241028,173700,177756875,4840,4840,4840,4840,0
20241028,173600,177756875,4840,4840,4840,4840,0
20241028,173500,177756875,4840,4840,4840,4840,0
20241028,173400,177756875,4840,4840,4840,4840,0
20241028,173300,177756875,4840,4840,4840,4840,0
20241028,173200,177756875,4840,4840,4840,4840,0
20241028,173100,177756875,4840,4840,4840,4840,0
20241028,173000,177756875,4840,4840,4840,4840,0
20241028,172900,177756875,4840,4840,4840,4840,0
20241028,172800,177756875,4840,4840,4840,4840,0
20241028,172700,177756875,4840,4840,4840,4840,343
20241028,172600,177756875,4840,4840,4840,4840,0
20241028,172500,177756875,4840,4840,4840,4840,0
20241028,172400,177756875,4840,4840,4840,4840,0
20241028,172300,177756875,4840,4840,4840,4840,0
20241028,172200,177756875,4840,4840,4840,4840,0
20241028,172100,177756875,4840,4840,4840,4840,0
20241028,172000,177756875,4840,4840,4840,4840,0
20241028,171900,177756875,4840,4840,4840,4840,0
20241028,171800,177756875,4840,4840,4840,4840,0
20241028,171700,177756875,4840,4840,4840,4840,0
20241028,171600,177756875,4840,4840,4840,4840,0
20241028,171500,177756875,4840,4840,4840,4840,0
20241028,171400,177756875,4840,4840,4840,4840,0
20241028,171300,177756875,4840,4840,4840,4840,0
20241028,171200,177756875,4840,4840,4840,4840,0
20241028,171100,177756875,4840,4840,4840,4840,0
20241028,171000,177756875,4840,4840,4840,4840,0
20241028,170900,177756875,4840,4840,4840,4840,0
20241028,170800,177756875,4840,4840,4840,4840,0
20241028,170700,177756875,4840,4840,4840,4840,0
20241028,170600,177756875,4840,4840,4840,4840,0
20241028,170500,177756875,4840,4840,4840,4840,0
20241028,170400,177756875,4840,4840,4840,4840,0
20241028,170300,177756875,4840,4840,4840,4840,0
20241028,170200,177756875,4840,4840,4840,4840,0
20241028,170100,177756875,4840,4840,4840,4840,0
20241028,170000,177756875,4840,4840,4840,4840,0
20241028,165900,177756875,4840,4840,4840,4840,0
20241028,165800,177756875,4840,4840,4840,4840,0
20241028,165700,177756875,4840,4840,4840,4840,343
20241028,165600,177756875,4840,4840,4840,4840,0
20241028,165500,177756875,4840,4840,4840,4840,0
20241028,165400,177756875,4840,4840,4840,4840,0
20241028,165300,177756875,4840,4840,4840,4840,0
20241028,165200,177756875,4840,4840,4840,4840,0
20241028,165100,177756875,4840,4840,4840,4840,0
20241028,165000,177756875,4840,4840,4840,4840,0
20241028,164900,177756875,4840,4840,4840,4840,0
20241028,164800,177756875,4840,4840,4840,4840,0
20241028,164700,177756875,4840,4840,4840,4840,0
20241028,164600,177756875,4840,4840,4840,4840,0
20241028,164500,177756875,4840,4840,4840,4840,0
20241028,164400,177756875,4840,4840,4840,4840,0
20241028,164300,177756875,4840,4840,4840,4840,0
20241028,164200,177756875,4840,4840,4840,4840,0
20241028,164100,177756875,4840,4840,4840,4840,0
20241028,164000,177756875,4840,4840,4840,4840,0
20241028,163900,177756875,4840,4840,4840,4840,0
20241028,163800,177756875,4840,4840,4840,4840,0
20241028,163700,177756875,4840,4840,4840,4840,0
20241028,163600,177756875,4840,4840,4840,4840,0
20241028,163500,177756875,4840,4840,4840,4840,0
20241028,163400,177756875,4840,4840,4840,4840,0
20241028,163300,177756875,4840,4840,4840,4840,0
20241028,163200,177756875,4840,4840,4840,4840,0
20241028,163100,177756875,4840,4840,4840,4840,0
20241028,163000,177756875,4840,4840,4840,4840,0
20241028,162900,177756875,4840,4840,4840,4840,0
20241028,162800,177756875,4840,4840,4840,4840,0
20241028,162700,177756875,4840,4840,4840,4840,343
20241028,162600,177756875,4840,4840,4840,4840,0
20241028,162500,177756875,4840,4840,4840,4840,0
20241028,162400,177756875,4840,4840,4840,4840,0
20241028,162300,177756875,4840,4840,4840,4840,0
20241028,162200,177756875,4840,4840,4840,4840,0
20241028,162100,177756875,4840,4840,4840,4840,0
20241028,162000,177756875,4840,4840,4840,4840,0
20241028,161900,177756875,4840,4840,4840,4840,0
20241028,161800,177756875,4840,4840,4840,4840,0
20241028,161700,177756875,4840,4840,4840,4840,0
20241028,161600,177756875,4840,4840,4840,4840,0
20241028,161500,177756875,4840,4840,4840,4840,0
20241028,161400,177756875,4840,4840,4840,4840,0
20241028,161300,177756875,4840,4840,4840,4840,0
20241028,161200,177756875,4840,4840,4840,4840,0
20241028,161100,177756875,4840,4840,4840,4840,0
20241028,161000,177756875,4840,4840,4840,4840,0
20241028,160900,177756875,4840,4840,4840,4840,0
20241028,160800,177756875,4840,4840,4840,4840,0
20241028,160700,177756875,4840,4840,4840,4840,0
20241028,160600,177756875,4840,4840,4840,4840,0
20241028,160500,177756875,4840,4840,4840,4840,0
20241028,160400,177756875,4840,4840,4840,4840,0
20241028,160300,177756875,4840,4840,4840,4840,0
20241028,160200,177756875,4840,4840,4840,4840,0
20241028,160100,177756875,4840,4840,4840,4840,0
20241028,160000,177756875,4840,4840,4840,4840,0
20241028,155900,177756875,4840,4840,4840,4840,0
20241028,155800,177756875,4840,4840,4840,4840,0
20241028,155700,177756875,4840,4840,4840,4840,343
20241028,155600,177756875,4840,4840,4840,4840,0
20241028,155500,177756875,4840,4840,4840,4840,0
20241028,155400,177756875,4840,4840,4840,4840,0
20241028,155300,177756875,4840,4840,4840,4840,0
20241028,155200,177756875,4840,4840,4840,4840,0
20241028,155100,177756875,4840,4840,4840,4840,0
20241028,155000,177756875,4840,4840,4840,4840,0
20241028,154900,177756875,4840,4840,4840,4840,0
20241028,154800,177756875,4840,4840,4840,4840,0
20241028,154700,177756875,4840,4840,4840,4840,0
20241028,154600,177756875,4840,4840,4840,4840,0
20241028,154500,177756875,4840,4840,4840,4840,0
20241028,154400,177756875,4840,4840,4840,4840,0
20241028,154300,177756875,4840,4840,4840,4840,0
20241028,154200,177756875,4840,4840,4840,4840,0
20241028,154100,177756875,4840,4840,4840,4840,0
20241028,154000,177756875,4840,4840,4840,4840,0
20241028,153900,177756875,4840,4840,4840,4840,0
20241028,153800,177756875,4840,4840,4840,4840,0
20241028,153700,177756875,4840,4840,4840,4840,0
20241028,153600,177756875,4840,4840,4840,4840,0
20241028,153500,177756875,4840,4840,4840,4840,0
20241028,153400,177756875,4840,4840,4840,4840,0
20241028,153300,177756875,4840,4840,4840,4840,0
20241028,153200,177756875,4840,4840,4840,4840,0
20241028,153100,177756875,4840,4840,4840,4840,0
20241028,153000,177756875,4840,4840,4840,4840,343
20241028,152900,176096755,4860,4860,4860,4860,0
20241028,152800,176096755,4860,4860,4860,4860,0
20241028,152700,176096755,4860,4860,4860,4860,0
20241028,152600,176096755,4860,4860,4860,4860,0
20241028,152500,176096755,4860,4860,4860,4860,0
20241028,152400,176096755,4860,4860,4860,4860,0
20241028,152300,176096755,4860,4860,4860,4860,0
20241028,152200,176096755,4860,4860,4860,4860,0
20241028,152100,176096755,4860,4860,4860,4860,0
20241028,152000,176096755,4860,4860,4860,4860,0
20241028,151900,176096755,4860,4860,4860,4860,13
20241028,151800,176033575,4860,4860,4860,4860,5
20241028,151700,176009275,4860,4860,4860,4860,14
20241028,151600,175941235,4860,4860,4860,4860,450
20241028,151500,173754235,4860,4855,4860,4855,242
20241028,151400,172579190,4855,4855,4855,4855,0
20241028,151300,172579190,4855,4855,4855,4855,0
20241028,151200,172579190,4855,4855,4855,4855,39
20241028,151100,172389845,4855,4855,4855,4855,0
20241028,151000,172389845,4855,4855,4855,4855,9
20241028,150900,172346150,4845,4845,4845,4845,3
20241028,150800,172331615,4855,4855,4855,4855,2
20241028,150700,172321905,4855,4855,4855,4855,0
20241028,150600,172321905,4855,4855,4855,4855,0
20241028,150500,172321905,4855,4855,4855,4855,0
20241028,150400,172321905,4855,4855,4855,4855,0
20241028,150300,172321905,4855,4855,4855,4855,94
20241028,150200,171865535,4855,4855,4855,4855,0
20241028,150100,171865535,4855,4855,4855,4855,39
20241028,150000,171676190,4855,4855,4855,4855,0
20241028,145900,171676190,4855,4855,4855,4855,0
20241028,145800,171676190,4855,4855,4855,4855,0
20241028,145700,171676190,4855,4855,4855,4855,0
20241028,145600,171676190,4855,4855,4855,4855,0
20241028,145500,171676190,4855,4855,4855,4855,0
20241028,145400,171676190,4855,4855,4855,4855,2
20241028,145300,171666480,4855,4855,4855,4855,0
20241028,145200,171666480,4855,4855,4855,4855,0
20241028,145100,171666480,4855,4855,4855,4855,0
20241028,145000,171666480,4855,4855,4855,4855,2
20241028,144900,171656770,4855,4855,4855,4855,0
20241028,144800,171656770,4855,4855,4855,4855,0
20241028,144700,171656770,4855,4855,4855,4855,1
20241028,144600,171651915,4855,4855,4855,4855,22
20241028,144500,171545105,4855,4855,4855,4855,0
20241028,144400,171545105,4855,4855,4855,4855,0
20241028,144300,171545105,4855,4855,4855,4855,0
20241028,144200,171545105,4855,4845,4855,4845,5
20241028,144100,171520870,4845,4845,4845,4845,109
20241028,144000,170992765,4845,4845,4845,4845,0
20241028,143900,170992765,4845,4845,4845,4845,0
20241028,143800,170992765,4845,4845,4845,4845,0
20241028,143700,170992765,4845,4830,4845,4830,202
20241028,143600,170017075,4845,4845,4845,4845,0
20241028,143500,170017075,4845,4845,4845,4845,0
20241028,143400,170017075,4845,4845,4845,4845,0
20241028,143300,170017075,4845,4845,4845,4845,0
20241028,143200,170017075,4845,4845,4845,4845,0
20241028,143100,170017075,4845,4845,4845,4845,2
20241028,143000,170007385,4835,4835,4835,4835,0
20241028,142900,170007385,4835,4830,4835,4830,882
20241028,142800,165743235,4830,4830,4830,4830,0
20241028,142700,165743235,4830,4830,4830,4830,0
20241028,142600,165743235,4830,4830,4830,4830,0
20241028,142500,165743235,4830,4830,4830,4830,2
20241028,142400,165733575,4825,4825,4825,4825,20
20241028,142300,165637075,4830,4830,4830,4830,0
20241028,142200,165637075,4830,4830,4830,4830,12
20241028,142100,165579115,4830,4830,4830,4830,0
20241028,142000,165579115,4830,4830,4830,4830,32
20241028,141900,165424555,4835,4835,4835,4835,0
20241028,141800,165424555,4835,4835,4835,4835,0
20241028,141700,165424555,4835,4835,4835,4835,15
20241028,141600,165352030,4835,4835,4835,4835,0
20241028,141500,165352030,4835,4835,4835,4835,0
20241028,141400,165352030,4835,4835,4835,4835,0
20241028,141300,165352030,4835,4835,4835,4835,0
20241028,141200,165352030,4835,4835,4835,4835,0
20241028,141100,165352030,4835,4835,4835,4835,0
20241028,141000,165352030,4835,4835,4835,4835,392
20241028,140900,163456710,4835,4835,4835,4835,0
20241028,140800,163456710,4835,4835,4835,4835,93
20241028,140700,163007055,4825,4825,4825,4825,500
20241028,140600,160594555,4825,4825,4825,4825,92
20241028,140500,160150655,4825,4835,4835,4825,106
20241028,140400,159639145,4835,4830,4835,4825,250
20241028,140300,158432375,4835,4835,4835,4835,0
20241028,140200,158432375,4835,4835,4835,4835,0
20241028,140100,158432375,4835,4835,4835,4835,0
20241028,140000,158432375,4835,4835,4835,4835,0
20241028,135900,158432375,4835,4835,4835,4835,50
20241028,135800,158190625,4835,4835,4835,4835,200
20241028,135700,157223625,4840,4840,4840,4840,2
20241028,135600,157213945,4840,4840,4840,4840,0
20241028,135500,157213945,4840,4840,4840,4840,6
20241028,135400,157184905,4850,4850,4850,4850,0
20241028,135300,157184905,4850,4850,4850,4850,0
20241028,135200,157184905,4850,4850,4850,4850,0
20241028,135100,157184905,4850,4850,4850,4850,0
20241028,135000,157184905,4850,4835,4850,4835,746
20241028,134900,153574025,4840,4840,4840,4840,0
20241028,134800,153574025,4840,4840,4840,4840,116
20241028,134700,153012585,4850,4850,4850,4850,0
20241028,134600,153012585,4850,4850,4850,4850,0
20241028,134500,153012585,4850,4850,4850,4850,5
20241028,134400,152988335,4855,4855,4855,4855,0
20241028,134300,152988335,4855,4855,4855,4855,0
20241028,134200,152988335,4855,4855,4855,4855,0
20241028,134100,152988335,4855,4855,4855,4855,0
20241028,134000,152988335,4855,4855,4855,4855,0
20241028,133900,152988335,4855,4855,4855,4855,0
20241028,133800,152988335,4855,4855,4855,4855,0
20241028,133700,152988335,4855,4855,4855,4855,20
20241028,133600,152891235,4845,4845,4845,4845,0
20241028,133500,152891235,4845,4850,4850,4845,107
20241028,133400,152372810,4860,4860,4860,4860,0
20241028,133300,152372810,4860,4860,4860,4860,0
20241028,133200,152372810,4860,4860,4860,4860,0
20241028,133100,152372810,4860,4860,4860,4860,0
20241028,133000,152372810,4860,4860,4860,4860,0
20241028,132900,152372810,4860,4860,4860,4860,93
20241028,132800,151920830,4860,4860,4860,4860,1
20241028,132700,151915970,4855,4855,4855,4855,0
20241028,132600,151915970,4855,4855,4855,4855,0
20241028,132500,151915970,4855,4855,4855,4855,0
20241028,132400,151915970,4855,4855,4855,4855,91
20241028,132300,151474165,4860,4860,4860,4860,0
20241028,132200,151474165,4860,4860,4860,4860,18
20241028,132100,151386685,4860,4860,4860,4860,0
20241028,132000,151386685,4860,4860,4860,4860,0
20241028,131900,151386685,4860,4860,4860,4860,0
20241028,131800,151386685,4860,4860,4860,4860,0
20241028,131700,151386685,4860,4860,4860,4860,0
20241028,131600,151386685,4860,4860,4860,4860,0
20241028,131500,151386685,4860,4860,4860,4860,0
20241028,131400,151386685,4860,4855,4860,4855,202
20241028,131300,150405965,4855,4855,4855,4855,0
20241028,131200,150405965,4855,4855,4855,4855,0
20241028,131100,150405965,4855,4855,4855,4855,0
20241028,131000,150405965,4855,4855,4855,4855,0
20241028,130900,150405965,4855,4855,4855,4855,0
20241028,130800,150405965,4855,4855,4855,4855,84
20241028,130700,149998145,4855,4855,4855,4855,0
20241028,130600,149998145,4855,4855,4855,4855,0
20241028,130500,149998145,4855,4855,4855,4855,0
20241028,130400,149998145,4855,4855,4855,4855,0
20241028,130300,149998145,4855,4855,4855,4855,0
20241028,130200,149998145,4855,4855,4855,4855,0
20241028,130100,149998145,4855,4855,4855,4855,0
20241028,130000,149998145,4855,4855,4855,4855,0
20241028,125900,149998145,4855,4855,4855,4855,0
20241028,125800,149998145,4855,4855,4855,4855,0
20241028,125700,149998145,4855,4855,4855,4855,0
20241028,125600,149998145,4855,4855,4855,4855,0
20241028,125500,149998145,4855,4840,4855,4840,200
20241028,125400,149028515,4840,4840,4840,4840,0
20241028,125300,149028515,4840,4840,4840,4840,0
20241028,125200,149028515,4840,4840,4840,4840,0
20241028,125100,149028515,4840,4840,4840,4840,0
20241028,125000,149028515,4840,4840,4840,4840,0
20241028,124900,149028515,4840,4840,4840,4840,0
20241028,124800,149028515,4840,4840,4840,4840,0
20241028,124700,149028515,4840,4840,4840,4840,0
20241028,124600,149028515,4840,4840,4840,4840,0
20241028,124500,149028515,4840,4840,4840,4840,0
20241028,124400,149028515,4840,4840,4840,4840,22
20241028,124300,148922035,4840,4840,4840,4840,39
20241028,124200,148733275,4840,4840,4840,4840,95
20241028,124100,148273475,4840,4840,4840,4840,0
20241028,124000,148273475,4840,4840,4840,4840,0
20241028,123900,148273475,4840,4840,4840,4840,0
20241028,123800,148273475,4840,4840,4840,4840,0
20241028,123700,148273475,4840,4840,4840,4840,0
20241028,123600,148273475,4840,4840,4840,4840,1
20241028,123500,148268635,4840,4840,4840,4840,6
20241028,123400,148239595,4840,4840,4840,4840,1
20241028,123300,148234755,4840,4840,4840,4840,49
20241028,123200,147997595,4840,4840,4840,4840,0
20241028,123100,147997595,4840,4840,4840,4840,0
20241028,123000,147997595,4840,4840,4840,4840,0
20241028,122900,147997595,4840,4840,4840,4840,0
20241028,122800,147997595,4840,4840,4840,4840,0
20241028,122700,147997595,4840,4840,4840,4840,0
20241028,122600,147997595,4840,4840,4840,4840,0
20241028,122500,147997595,4840,4840,4840,4840,0
20241028,122400,147997595,4840,4840,4840,4840,565
20241028,122300,145262995,4840,4840,4840,4840,0
20241028,122200,145262995,4840,4840,4840,4840,0
20241028,122100,145262995,4840,4835,4840,4835,13
20241028,122000,145200135,4835,4835,4835,4835,82
20241028,121900,144803665,4835,4835,4835,4835,0
20241028,121800,144803665,4835,4835,4835,4835,0
20241028,121700,144803665,4835,4835,4835,4835,0
20241028,121600,144803665,4835,4835,4835,4835,0
20241028,121500,144803665,4835,4835,4835,4835,0
20241028,121400,144803665,4835,4830,4835,4830,19
20241028,121300,144711810,4835,4835,4835,4835,0
20241028,121200,144711810,4835,4835,4835,4835,0
20241028,121100,144711810,4835,4835,4835,4835,0
20241028,121000,144711810,4835,4835,4835,4835,0
20241028,120900,144711810,4835,4835,4835,4835,0
20241028,120800,144711810,4835,4830,4835,4830,2
20241028,120700,144702145,4820,4820,4820,4820,0
20241028,120600,144702145,4820,4820,4820,4820,0
20241028,120500,144702145,4820,4820,4820,4820,843
20241028,120400,140638885,4820,4815,4820,4815,10
20241028,120300,140590725,4815,4815,4815,4815,8
20241028,120200,140552205,4820,4815,4820,4815,10
20241028,120100,140504045,4815,4815,4815,4815,0
20241028,120000,140504045,4815,4815,4815,4815,74
20241028,115900,140147735,4815,4815,4815,4815,0
20241028,115800,140147735,4815,4815,4815,4815,0
20241028,115700,140147735,4815,4815,4815,4815,0
20241028,115600,140147735,4815,4815,4815,4815,0
20241028,115500,140147735,4815,4815,4815,4815,0
20241028,115400,140147735,4815,4815,4815,4815,0
20241028,115300,140147735,4815,4815,4815,4815,0
20241028,115200,140147735,4815,4815,4815,4815,0
20241028,115100,140147735,4815,4815,4815,4815,0
20241028,115000,140147735,4815,4815,4815,4815,0
20241028,114900,140147735,4815,4815,4815,4815,0
20241028,114800,140147735,4815,4815,4815,4815,4
20241028,114700,140128475,4820,4820,4820,4820,0
20241028,114600,140128475,4820,4820,4820,4820,0
20241028,114500,140128475,4820,4820,4820,4820,0
20241028,114400,140128475,4820,4820,4820,4820,0
20241028,114300,140128475,4820,4820,4820,4820,2
20241028,114200,140118835,4815,4815,4815,4815,0
20241028,114100,140118835,4815,4815,4815,4815,3
20241028,114000,140104390,4810,4805,4810,4805,1462
20241028,113900,133072270,4805,4805,4805,4805,881
20241028,113800,128839065,4795,4795,4795,4795,881
20241028,113700,124614670,4785,4805,4805,4765,7689
20241028,113600,87785205,4805,4805,4805,4805,0
20241028,113500,87785205,4805,4805,4805,4805,0
20241028,113400,87785205,4805,4805,4805,4805,0
20241028,113300,87785205,4805,4805,4805,4805,0
20241028,113200,87785205,4805,4805,4805,4805,0
20241028,113100,87785205,4805,4805,4805,4805,76
20241028,113000,87420025,4805,4805,4805,4805,0
20241028,112900,87420025,4805,4805,4805,4805,0
20241028,112800,87420025,4805,4805,4805,4805,0
20241028,112700,87420025,4805,4805,4805,4805,0
20241028,112600,87420025,4805,4805,4805,4805,0
20241028,112500,87420025,4805,4805,4805,4805,0
20241028,112400,87420025,4805,4805,4805,4805,0
20241028,112300,87420025,4805,4805,4805,4805,0
20241028,112200,87420025,4805,4805,4805,4805,0
20241028,112100,87420025,4805,4805,4805,4805,0
20241028,112000,87420025,4805,4805,4805,4805,0
20241028,111900,87420025,4805,4805,4805,4805,0
20241028,111800,87420025,4805,4805,4805,4805,0
20241028,111700,87420025,4805,4805,4805,4805,0
20241028,111600,87420025,4805,4805,4805,4805,1
20241028,111500,87415220,4800,4800,4800,4800,0
20241028,111400,87415220,4800,4800,4800,4800,712
20241028,111300,83997620,4805,4805,4805,4805,0
20241028,111200,83997620,4805,4805,4805,4805,0
20241028,111100,83997620,4805,4805,4805,4805,0
20241028,111000,83997620,4805,4805,4805,4805,0
20241028,110900,83997620,4805,4805,4805,4805,2
20241028,110800,83988010,4800,4800,4800,4800,0
20241028,110700,83988010,4800,4800,4800,4800,193
20241028,110600,83061610,4800,4800,4800,4800,0
20241028,110500,83061610,4800,4800,4800,4800,0
20241028,110400,83061610,4800,4800,4800,4800,0
20241028,110300,83061610,4800,4805,4805,4800,1712
20241028,110200,74840545,4810,4810,4810,4810,0
20241028,110100,74840545,4810,4805,4810,4805,24
20241028,110000,74725115,4810,4810,4810,4810,0
20241028,105900,74725115,4810,4810,4810,4810,0
20241028,105800,74725115,4810,4810,4810,4810,0
20241028,105700,74725115,4810,4810,4810,4810,0
20241028,105600,74725115,4810,4810,4810,4810,3
20241028,105500,74710685,4810,4810,4810,4810,0
20241028,105400,74710685,4810,4810,4810,4810,0
20241028,105300,74710685,4810,4810,4810,4810,0
20241028,105200,74710685,4810,4810,4810,4810,0
20241028,105100,74710685,4810,4810,4810,4810,30
20241028,105000,74566385,4810,4810,4810,4810,2
20241028,104900,74556765,4810,4810,4810,4810,0
20241028,104800,74556765,4810,4810,4810,4810,0
20241028,104700,74556765,4810,4810,4810,4810,0
20241028,104600,74556765,4810,4810,4810,4810,0
20241028,104500,74556765,4810,4810,4810,4810,112
20241028,104400,74018045,4810,4810,4810,4810,10
20241028,104300,73969945,4815,4815,4815,4815,0
20241028,104200,73969945,4815,4815,4815,4815,0
20241028,104100,73969945,4815,4815,4815,4815,0
20241028,104000,73969945,4815,4815,4815,4815,0
20241028,103900,73969945,4815,4810,4815,4810,3
20241028,103800,73955505,4815,4815,4815,4815,2
20241028,103700,73945875,4810,4810,4810,4810,1
20241028,103600,73941065,4820,4820,4820,4820,0
20241028,103500,73941065,4820,4820,4820,4820,0
20241028,103400,73941065,4820,4820,4820,4820,2
20241028,103300,73931425,4815,4815,4815,4815,76
20241028,103200,73565485,4820,4820,4820,4820,2
20241028,103100,73555845,4820,4820,4820,4820,0
20241028,103000,73555845,4820,4820,4820,4820,0
20241028,102900,73555845,4820,4820,4820,4820,0
20241028,102800,73555845,4820,4820,4820,4820,0
20241028,102700,73555845,4820,4820,4820,4820,0
20241028,102600,73555845,4820,4820,4820,4820,0
20241028,102500,73555845,4820,4820,4820,4820,0
20241028,102400,73555845,4820,4820,4820,4820,0
20241028,102300,73555845,4820,4820,4820,4820,1
20241028,102200,73551025,4820,4820,4820,4820,0
20241028,102100,73551025,4820,4820,4820,4820,0
20241028,102000,73551025,4820,4820,4820,4820,0
20241028,101900,73551025,4820,4820,4820,4820,0
20241028,101800,73551025,4820,4820,4820,4820,0
20241028,101700,73551025,4820,4830,4830,4820,96
20241028,101600,73087655,4855,4855,4855,4855,0
20241028,101500,73087655,4855,4855,4855,4855,0
20241028,101400,73087655,4855,4855,4855,4855,0
20241028,101300,73087655,4855,4855,4855,4855,0
20241028,101200,73087655,4855,4825,4855,4820,850
20241028,101100,68987315,4835,4840,4840,4835,1826
20241028,101000,60158550,4855,4855,4855,4855,1500
20241028,100900,52876050,4855,4855,4855,4855,0
20241028,100800,52876050,4855,4855,4855,4855,0
20241028,100700,52876050,4855,4855,4855,4855,0
20241028,100600,52876050,4855,4855,4855,4855,52
20241028,100500,52623590,4855,4840,4855,4840,103
20241028,100400,52124290,4835,4835,4835,4835,0
20241028,100300,52124290,4835,4835,4835,4835,374
20241028,100200,50316000,4835,4835,4835,4835,2
20241028,100100,50306330,4830,4830,4830,4830,0
20241028,100000,50306330,4830,4830,4830,4830,0
20241028,095900,50306330,4830,4830,4830,4830,94
20241028,095800,49852310,4830,4830,4830,4830,0
20241028,095700,49852310,4830,4830,4830,4830,0
20241028,095600,49852310,4830,4830,4830,4830,0
20241028,095500,49852310,4830,4830,4830,4830,0
20241028,095400,49852310,4830,4820,4830,4820,244
20241028,095300,48674795,4825,4825,4825,4825,0
20241028,095200,48674795,4825,4825,4825,4825,0
20241028,095100,48674795,4825,4825,4825,4825,0
20241028,095000,48674795,4825,4825,4825,4825,0
20241028,094900,48674795,4825,4825,4825,4825,10
20241028,094800,48626545,4825,4825,4825,4825,0
20241028,094700,48626545,4825,4825,4825,4825,2
20241028,094600,48616895,4825,4825,4825,4825,5
20241028,094500,48592770,4815,4815,4815,4815,245
20241028,094400,47413095,4815,4815,4815,4815,0
20241028,094300,47413095,4815,4815,4815,4815,0
20241028,094200,47413095,4815,4815,4815,4815,108
20241028,094100,46893075,4815,4815,4815,4815,21
20241028,094000,46791960,4815,4815,4815,4815,0
20241028,093900,46791960,4815,4805,4815,4805,42
20241028,093800,46590130,4810,4810,4810,4810,0
20241028,093700,46590130,4810,4805,4810,4805,6
20241028,093600,46561275,4810,4810,4810,4810,152
20241028,093500,45830155,4820,4825,4825,4820,243
20241028,093400,44658495,4835,4835,4835,4835,0
20241028,093300,44658495,4835,4835,4835,4835,0
20241028,093200,44658495,4835,4830,4835,4830,2
20241028,093100,44648830,4820,4825,4825,4820,19
20241028,093000,44557230,4845,4845,4845,4845,0
20241028,092900,44557230,4845,4835,4860,4820,3168
20241028,092800,29279160,4860,4840,4860,4830,218
20241028,092700,28224610,4865,4865,4865,4865,2
20241028,092600,28214880,4830,4830,4830,4830,0
20241028,092500,28214880,4830,4830,4830,4830,0
20241028,092400,28214880,4830,4835,4835,4830,150
20241028,092300,27490375,4830,4830,4830,4830,0
20241028,092200,27490375,4830,4835,4890,4830,521
20241028,092100,24960425,4830,4830,4830,4830,5
20241028,092000,24936275,4830,4825,4830,4825,144
20241028,091900,24241250,4820,4810,4820,4810,1150
20241028,091800,18699850,4790,4790,4790,4790,0
20241028,091700,18699850,4790,4790,4790,4790,0
20241028,091600,18699850,4790,4790,4790,4790,0
20241028,091500,18699850,4790,4790,4790,4790,0
20241028,091400,18699850,4790,4790,4790,4790,235
20241028,091300,17574200,4780,4790,4800,4780,57
20241028,091200,17301140,4800,4800,4800,4800,0
20241028,091100,17301140,4800,4800,4800,4800,0
20241028,091000,17301140,4800,4800,4800,4800,0
20241028,090900,17301140,4800,4805,4805,4800,1800
20241028,090800,8660730,4825,4825,4825,4825,0
20241028,090700,8660730,4825,4825,4825,4820,20
20241028,090600,8564270,4810,4805,4810,4805,22
20241028,090500,8458505,4800,4800,4800,4800,89
20241028,090400,8031305,4795,4790,4800,4790,551
20241028,090300,5389260,4785,4780,4785,4780,16
20241028,090200,5312725,4780,4780,4780,4780,1
20241028,090100,5307945,4750,4760,4760,4750,500
20241028,090000,2931640,4780,4750,4780,4750,606