KissMeData/058860/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,193600,280530860,2610,2610,2610,2610,9225
20241025,193500,280530860,2610,2610,2610,2610,0
20241025,193400,280530860,2610,2610,2610,2610,0
20241025,193300,280530860,2610,2610,2610,2610,0
20241025,193200,280530860,2610,2610,2610,2610,0
20241025,193100,280530860,2610,2610,2610,2610,0
20241025,193000,280530860,2610,2610,2610,2610,0
20241025,192900,280530860,2610,2610,2610,2610,0
20241025,192800,280530860,2610,2610,2610,2610,0
20241025,192700,280530860,2610,2610,2610,2610,0
20241025,192600,280530860,2610,2610,2610,2610,0
20241025,192500,280530860,2610,2610,2610,2610,0
20241025,192400,280530860,2610,2610,2610,2610,0
20241025,192300,280530860,2610,2610,2610,2610,0
20241025,192200,280530860,2610,2610,2610,2610,0
20241025,192100,280530860,2610,2610,2610,2610,0
20241025,192000,280530860,2610,2610,2610,2610,0
20241025,191900,280530860,2610,2610,2610,2610,0
20241025,191800,280530860,2610,2610,2610,2610,0
20241025,191700,280530860,2610,2610,2610,2610,0
20241025,191600,280530860,2610,2610,2610,2610,0
20241025,191500,280530860,2610,2610,2610,2610,0
20241025,191400,280530860,2610,2610,2610,2610,0
20241025,191300,280530860,2610,2610,2610,2610,0
20241025,191200,280530860,2610,2610,2610,2610,0
20241025,191100,280530860,2610,2610,2610,2610,0
20241025,191000,280530860,2610,2610,2610,2610,0
20241025,190900,280530860,2610,2610,2610,2610,0
20241025,190800,280530860,2610,2610,2610,2610,0
20241025,190700,280530860,2610,2610,2610,2610,0
20241025,190600,280530860,2610,2610,2610,2610,9225
20241025,190500,280530860,2610,2610,2610,2610,0
20241025,190400,280530860,2610,2610,2610,2610,0
20241025,190300,280530860,2610,2610,2610,2610,0
20241025,190200,280530860,2610,2610,2610,2610,0
20241025,190100,280530860,2610,2610,2610,2610,0
20241025,190000,280530860,2610,2610,2610,2610,0
20241025,185900,280530860,2610,2610,2610,2610,0
20241025,185800,280530860,2610,2610,2610,2610,0
20241025,185700,280530860,2610,2610,2610,2610,0
20241025,185600,280530860,2610,2610,2610,2610,0
20241025,185500,280530860,2610,2610,2610,2610,0
20241025,185400,280530860,2610,2610,2610,2610,0
20241025,185300,280530860,2610,2610,2610,2610,0
20241025,185200,280530860,2610,2610,2610,2610,0
20241025,185100,280530860,2610,2610,2610,2610,0
20241025,185000,280530860,2610,2610,2610,2610,0
20241025,184900,280530860,2610,2610,2610,2610,0
20241025,184800,280530860,2610,2610,2610,2610,0
20241025,184700,280530860,2610,2610,2610,2610,0
20241025,184600,280530860,2610,2610,2610,2610,0
20241025,184500,280530860,2610,2610,2610,2610,0
20241025,184400,280530860,2610,2610,2610,2610,0
20241025,184300,280530860,2610,2610,2610,2610,0
20241025,184200,280530860,2610,2610,2610,2610,0
20241025,184100,280530860,2610,2610,2610,2610,0
20241025,184000,280530860,2610,2610,2610,2610,0
20241025,183900,280530860,2610,2610,2610,2610,0
20241025,183800,280530860,2610,2610,2610,2610,0
20241025,183700,280530860,2610,2610,2610,2610,0
20241025,183600,280530860,2610,2610,2610,2610,9225
20241025,183500,280530860,2610,2610,2610,2610,0
20241025,183400,280530860,2610,2610,2610,2610,0
20241025,183300,280530860,2610,2610,2610,2610,0
20241025,183200,280530860,2610,2610,2610,2610,0
20241025,183100,280530860,2610,2610,2610,2610,0
20241025,183000,280530860,2610,2610,2610,2610,0
20241025,182900,280530860,2610,2610,2610,2610,0
20241025,182800,280530860,2610,2610,2610,2610,0
20241025,182700,280530860,2610,2610,2610,2610,0
20241025,182600,280530860,2610,2610,2610,2610,0
20241025,182500,280530860,2610,2610,2610,2610,0
20241025,182400,280530860,2610,2610,2610,2610,0
20241025,182300,280530860,2610,2610,2610,2610,0
20241025,182200,280530860,2610,2610,2610,2610,0
20241025,182100,280530860,2610,2610,2610,2610,0
20241025,182000,280530860,2610,2610,2610,2610,0
20241025,181900,280530860,2610,2610,2610,2610,0
20241025,181800,280530860,2610,2610,2610,2610,0
20241025,181700,280530860,2610,2610,2610,2610,0
20241025,181600,280530860,2610,2610,2610,2610,0
20241025,181500,280530860,2610,2610,2610,2610,0
20241025,181400,280530860,2610,2610,2610,2610,0
20241025,181300,280530860,2610,2610,2610,2610,0
20241025,181200,280530860,2610,2610,2610,2610,0
20241025,181100,280530860,2610,2610,2610,2610,0
20241025,181000,280530860,2610,2610,2610,2610,0
20241025,180900,280530860,2610,2610,2610,2610,0
20241025,180800,280530860,2610,2610,2610,2610,0
20241025,180700,280530860,2610,2610,2610,2610,0
20241025,180600,280530860,2610,2610,2610,2610,9225
20241025,180500,280530860,2610,2610,2610,2610,0
20241025,180400,280530860,2610,2610,2610,2610,0
20241025,180300,280530860,2610,2610,2610,2610,0
20241025,180200,280530860,2610,2610,2610,2610,0
20241025,180100,280530860,2610,2610,2610,2610,0
20241025,180000,280530860,2610,2610,2610,2610,0
20241025,175900,280530860,2610,2610,2610,2610,0
20241025,175800,280530860,2610,2610,2610,2610,0
20241025,175700,280530860,2610,2610,2610,2610,0
20241025,175600,280530860,2610,2610,2610,2610,0
20241025,175500,280530860,2610,2610,2610,2610,0
20241025,175400,280530860,2610,2610,2610,2610,0
20241025,175300,280530860,2610,2610,2610,2610,0
20241025,175200,280530860,2610,2610,2610,2610,0
20241025,175100,280530860,2610,2610,2610,2610,0
20241025,175000,280530860,2610,2610,2610,2610,0
20241025,174900,280530860,2610,2610,2610,2610,0
20241025,174800,280530860,2610,2610,2610,2610,0
20241025,174700,280530860,2610,2610,2610,2610,0
20241025,174600,280530860,2610,2610,2610,2610,0
20241025,174500,280530860,2610,2610,2610,2610,0
20241025,174400,280530860,2610,2610,2610,2610,0
20241025,174300,280530860,2610,2610,2610,2610,0
20241025,174200,280530860,2610,2610,2610,2610,0
20241025,174100,280530860,2610,2610,2610,2610,0
20241025,174000,280530860,2610,2610,2610,2610,0
20241025,173900,280530860,2610,2610,2610,2610,0
20241025,173800,280530860,2610,2610,2610,2610,0
20241025,173700,280530860,2610,2610,2610,2610,0
20241025,173600,280530860,2610,2610,2610,2610,9225
20241025,173500,280530860,2610,2610,2610,2610,0
20241025,173400,280530860,2610,2610,2610,2610,0
20241025,173300,280530860,2610,2610,2610,2610,0
20241025,173200,280530860,2610,2610,2610,2610,0
20241025,173100,280530860,2610,2610,2610,2610,0
20241025,173000,280530860,2610,2610,2610,2610,0
20241025,172900,280530860,2610,2610,2610,2610,0
20241025,172800,280530860,2610,2610,2610,2610,0
20241025,172700,280530860,2610,2610,2610,2610,0
20241025,172600,280530860,2610,2610,2610,2610,0
20241025,172500,280530860,2610,2610,2610,2610,0
20241025,172400,280530860,2610,2610,2610,2610,0
20241025,172300,280530860,2610,2610,2610,2610,0
20241025,172200,280530860,2610,2610,2610,2610,0
20241025,172100,280530860,2610,2610,2610,2610,0
20241025,172000,280530860,2610,2610,2610,2610,0
20241025,171900,280530860,2610,2610,2610,2610,0
20241025,171800,280530860,2610,2610,2610,2610,0
20241025,171700,280530860,2610,2610,2610,2610,0
20241025,171600,280530860,2610,2610,2610,2610,0
20241025,171500,280530860,2610,2610,2610,2610,0
20241025,171400,280530860,2610,2610,2610,2610,0
20241025,171300,280530860,2610,2610,2610,2610,0
20241025,171200,280530860,2610,2610,2610,2610,0
20241025,171100,280530860,2610,2610,2610,2610,0
20241025,171000,280530860,2610,2610,2610,2610,0
20241025,170900,280530860,2610,2610,2610,2610,0
20241025,170800,280530860,2610,2610,2610,2610,0
20241025,170700,280530860,2610,2610,2610,2610,0
20241025,170600,280530860,2610,2610,2610,2610,9225
20241025,170500,280530860,2610,2610,2610,2610,0
20241025,170400,280530860,2610,2610,2610,2610,0
20241025,170300,280530860,2610,2610,2610,2610,0
20241025,170200,280530860,2610,2610,2610,2610,0
20241025,170100,280530860,2610,2610,2610,2610,0
20241025,170000,280530860,2610,2610,2610,2610,0
20241025,165900,280530860,2610,2610,2610,2610,0
20241025,165800,280530860,2610,2610,2610,2610,0
20241025,165700,280530860,2610,2610,2610,2610,0
20241025,165600,280530860,2610,2610,2610,2610,0
20241025,165500,280530860,2610,2610,2610,2610,0
20241025,165400,280530860,2610,2610,2610,2610,0
20241025,165300,280530860,2610,2610,2610,2610,0
20241025,165200,280530860,2610,2610,2610,2610,0
20241025,165100,280530860,2610,2610,2610,2610,0
20241025,165000,280530860,2610,2610,2610,2610,0
20241025,164900,280530860,2610,2610,2610,2610,0
20241025,164800,280530860,2610,2610,2610,2610,0
20241025,164700,280530860,2610,2610,2610,2610,0
20241025,164600,280530860,2610,2610,2610,2610,0
20241025,164500,280530860,2610,2610,2610,2610,0
20241025,164400,280530860,2610,2610,2610,2610,0
20241025,164300,280530860,2610,2610,2610,2610,0
20241025,164200,280530860,2610,2610,2610,2610,0
20241025,164100,280530860,2610,2610,2610,2610,0
20241025,164000,280530860,2610,2610,2610,2610,0
20241025,163900,280530860,2610,2610,2610,2610,0
20241025,163800,280530860,2610,2610,2610,2610,0
20241025,163700,280530860,2610,2610,2610,2610,0
20241025,163600,280530860,2610,2610,2610,2610,9225
20241025,163500,280530860,2610,2610,2610,2610,0
20241025,163400,280530860,2610,2610,2610,2610,0
20241025,163300,280530860,2610,2610,2610,2610,0
20241025,163200,280530860,2610,2610,2610,2610,0
20241025,163100,280530860,2610,2610,2610,2610,0
20241025,163000,280530860,2610,2610,2610,2610,0
20241025,162900,280530860,2610,2610,2610,2610,0
20241025,162800,280530860,2610,2610,2610,2610,0
20241025,162700,280530860,2610,2610,2610,2610,0
20241025,162600,280530860,2610,2610,2610,2610,0
20241025,162500,280530860,2610,2610,2610,2610,0
20241025,162400,280530860,2610,2610,2610,2610,0
20241025,162300,280530860,2610,2610,2610,2610,0
20241025,162200,280530860,2610,2610,2610,2610,0
20241025,162100,280530860,2610,2610,2610,2610,0
20241025,162000,280530860,2610,2610,2610,2610,0
20241025,161900,280530860,2610,2610,2610,2610,0
20241025,161800,280530860,2610,2610,2610,2610,0
20241025,161700,280530860,2610,2610,2610,2610,0
20241025,161600,280530860,2610,2610,2610,2610,0
20241025,161500,280530860,2610,2610,2610,2610,0
20241025,161400,280530860,2610,2610,2610,2610,0
20241025,161300,280530860,2610,2610,2610,2610,0
20241025,161200,280530860,2610,2610,2610,2610,0
20241025,161100,280530860,2610,2610,2610,2610,0
20241025,161000,280530860,2610,2610,2610,2610,0
20241025,160900,280530860,2610,2610,2610,2610,0
20241025,160800,280530860,2610,2610,2610,2610,0
20241025,160700,280530860,2610,2610,2610,2610,0
20241025,160600,280530860,2610,2610,2610,2610,9225
20241025,160500,280530860,2610,2610,2610,2610,0
20241025,160400,280530860,2610,2610,2610,2610,0
20241025,160300,280530860,2610,2610,2610,2610,0
20241025,160200,280530860,2610,2610,2610,2610,0
20241025,160100,280530860,2610,2610,2610,2610,0
20241025,160000,280530860,2610,2610,2610,2610,0
20241025,155900,280530860,2610,2610,2610,2610,0
20241025,155800,280530860,2610,2610,2610,2610,0
20241025,155700,280530860,2610,2610,2610,2610,0
20241025,155600,280530860,2610,2610,2610,2610,0
20241025,155500,280530860,2610,2610,2610,2610,0
20241025,155400,280530860,2610,2610,2610,2610,0
20241025,155300,280530860,2610,2610,2610,2610,0
20241025,155200,280530860,2610,2610,2610,2610,0
20241025,155100,280530860,2610,2610,2610,2610,0
20241025,155000,280530860,2610,2610,2610,2610,0
20241025,154900,280530860,2610,2610,2610,2610,0
20241025,154800,280530860,2610,2610,2610,2610,0
20241025,154700,280530860,2610,2610,2610,2610,0
20241025,154600,280530860,2610,2610,2610,2610,0
20241025,154500,280530860,2610,2610,2610,2610,0
20241025,154400,280530860,2610,2610,2610,2610,0
20241025,154300,280530860,2610,2610,2610,2610,0
20241025,154200,280530860,2610,2610,2610,2610,0
20241025,154100,280530860,2610,2610,2610,2610,0
20241025,154000,280530860,2610,2610,2610,2610,0
20241025,153900,280530860,2610,2610,2610,2610,0
20241025,153800,280530860,2610,2610,2610,2610,0
20241025,153700,280530860,2610,2610,2610,2610,0
20241025,153600,280530860,2610,2610,2610,2610,9225
20241025,153500,280530860,2610,2610,2610,2610,0
20241025,153400,280530860,2610,2610,2610,2610,0
20241025,153300,280530860,2610,2610,2610,2610,0
20241025,153200,280530860,2610,2610,2610,2610,0
20241025,153100,280530860,2610,2610,2610,2610,0
20241025,153000,280530860,2610,2610,2610,2610,9225
20241025,152900,256453610,2615,2615,2615,2615,0
20241025,152800,256453610,2615,2615,2615,2615,0
20241025,152700,256453610,2615,2615,2615,2615,0
20241025,152600,256453610,2615,2615,2615,2615,0
20241025,152500,256453610,2615,2615,2615,2615,0
20241025,152400,256453610,2615,2615,2615,2615,0
20241025,152300,256453610,2615,2615,2615,2615,0
20241025,152200,256453610,2615,2615,2615,2615,0
20241025,152100,256453610,2615,2615,2615,2615,0
20241025,152000,256453610,2615,2615,2615,2615,0
20241025,151900,256453610,2615,2610,2615,2610,428
20241025,151800,255336470,2615,2610,2615,2610,413
20241025,151700,254258510,2615,2615,2615,2615,2
20241025,151600,254253280,2610,2615,2615,2610,269
20241025,151500,253551185,2615,2615,2615,2610,504
20241025,151400,252235725,2610,2615,2615,2610,305
20241025,151300,251439650,2615,2610,2615,2610,48
20241025,151200,251314355,2610,2615,2615,2610,29
20241025,151100,251238660,2610,2610,2610,2610,190
20241025,151000,250742760,2615,2615,2615,2615,2
20241025,150900,250737530,2615,2615,2615,2615,0
20241025,150800,250737530,2615,2615,2615,2615,1
20241025,150700,250734915,2615,2615,2615,2615,1
20241025,150600,250732300,2615,2610,2615,2610,201
20241025,150500,250207170,2610,2610,2615,2610,2347
20241025,150400,244081490,2610,2610,2610,2610,195
20241025,150300,243572540,2610,2610,2610,2610,5
20241025,150200,243559490,2610,2610,2610,2610,0
20241025,150100,243559490,2610,2610,2610,2610,2
20241025,150000,243554270,2610,2610,2610,2610,3
20241025,145900,243546440,2610,2610,2610,2610,0
20241025,145800,243546440,2610,2610,2610,2610,4
20241025,145700,243536000,2610,2610,2610,2610,7
20241025,145600,243517730,2610,2610,2610,2610,9
20241025,145500,243494240,2610,2610,2610,2610,0
20241025,145400,243494240,2610,2610,2610,2610,1
20241025,145300,243491630,2605,2610,2610,2605,701
20241025,145200,241665520,2610,2610,2610,2610,2
20241025,145100,241660300,2610,2610,2610,2610,0
20241025,145000,241660300,2610,2605,2610,2605,196
20241025,144900,241149715,2605,2605,2605,2605,2
20241025,144800,241144505,2605,2605,2605,2605,8
20241025,144700,241123665,2605,2605,2605,2605,896
20241025,144600,238789585,2610,2610,2610,2610,21
20241025,144500,238734775,2610,2610,2610,2610,0
20241025,144400,238734775,2610,2605,2610,2605,15
20241025,144300,238695695,2610,2610,2610,2610,0
20241025,144200,238695695,2610,2610,2610,2610,0
20241025,144100,238695695,2610,2610,2610,2610,0
20241025,144000,238695695,2610,2610,2610,2610,0
20241025,143900,238695695,2610,2610,2610,2610,0
20241025,143800,238695695,2610,2610,2610,2610,0
20241025,143700,238695695,2610,2610,2610,2610,0
20241025,143600,238695695,2610,2605,2610,2605,81
20241025,143500,238484685,2610,2610,2610,2610,0
20241025,143400,238484685,2610,2610,2610,2610,0
20241025,143300,238484685,2610,2605,2610,2605,703
20241025,143200,236653360,2605,2605,2605,2605,185
20241025,143100,236171435,2610,2605,2610,2605,818
20241025,143000,234040540,2600,2610,2610,2600,2509
20241025,142900,227514590,2605,2610,2610,2605,4
20241025,142800,227504165,2605,2605,2605,2600,843
20241025,142700,225308155,2605,2610,2610,2605,502
20241025,142600,224000440,2605,2605,2605,2605,1706
20241025,142500,219556310,2605,2605,2610,2605,567
20241025,142400,218079270,2605,2610,2610,2605,221
20241025,142300,217503550,2610,2605,2610,2605,589
20241025,142200,215969195,2605,2605,2610,2600,213
20241025,142100,215414370,2610,2605,2610,2605,24
20241025,142000,215351840,2605,2610,2610,2605,11
20241025,141900,215323170,2600,2610,2610,2600,815
20241025,141800,213202905,2605,2605,2605,2600,710
20241025,141700,211355855,2610,2605,2610,2605,39
20241025,141600,211254255,2610,2610,2610,2610,0
20241025,141500,211254255,2610,2610,2610,2610,0
20241025,141400,211254255,2610,2605,2610,2605,273
20241025,141300,210543075,2605,2605,2605,2605,113
20241025,141200,210248710,2605,2610,2610,2605,516
20241025,141100,208904450,2610,2610,2610,2610,21
20241025,141000,208849640,2610,2610,2610,2610,49
20241025,140900,208721750,2610,2610,2610,2600,4235
20241025,140800,197695505,2615,2615,2615,2615,0
20241025,140700,197695505,2615,2605,2615,2605,1712
20241025,140600,193235735,2615,2615,2615,2615,0
20241025,140500,193235735,2615,2615,2615,2615,0
20241025,140400,193235735,2615,2615,2615,2605,28
20241025,140300,193162755,2605,2605,2605,2605,0
20241025,140200,193162755,2605,2610,2610,2605,3004
20241025,140100,185337315,2615,2615,2615,2615,1
20241025,140000,185334700,2610,2615,2615,2605,507
20241025,135900,184013880,2615,2615,2615,2615,0
20241025,135800,184013880,2615,2615,2615,2615,0
20241025,135700,184013880,2615,2615,2615,2615,1
20241025,135600,184011265,2610,2610,2610,2610,19
20241025,135500,183961675,2610,2610,2610,2610,57
20241025,135400,183812905,2605,2605,2605,2605,1968
20241025,135300,178686265,2605,2605,2605,2605,0
20241025,135200,178686265,2605,2605,2605,2605,0
20241025,135100,178686265,2605,2615,2615,2605,13865
20241025,135000,142533040,2620,2620,2620,2620,0
20241025,134900,142533040,2620,2620,2620,2620,0
20241025,134800,142533040,2620,2620,2620,2620,4
20241025,134700,142522560,2620,2620,2620,2620,0
20241025,134600,142522560,2620,2620,2620,2620,6
20241025,134500,142506840,2620,2620,2620,2620,0
20241025,134400,142506840,2620,2620,2620,2620,0
20241025,134300,142506840,2620,2620,2620,2620,4
20241025,134200,142496360,2620,2620,2620,2620,0
20241025,134100,142496360,2620,2620,2620,2620,1
20241025,134000,142493740,2620,2620,2620,2620,4
20241025,133900,142483260,2620,2615,2620,2615,94
20241025,133800,142237445,2620,2620,2620,2620,0
20241025,133700,142237445,2620,2620,2620,2620,0
20241025,133600,142237445,2620,2620,2620,2620,0
20241025,133500,142237445,2620,2620,2620,2620,0
20241025,133400,142237445,2620,2620,2620,2620,0
20241025,133300,142237445,2620,2620,2620,2620,3
20241025,133200,142229585,2615,2615,2615,2615,0
20241025,133100,142229585,2615,2615,2615,2615,1000
20241025,133000,139614585,2620,2620,2620,2620,0
20241025,132900,139614585,2620,2620,2620,2620,0
20241025,132800,139614585,2620,2620,2620,2620,56
20241025,132700,139467865,2620,2620,2620,2620,0
20241025,132600,139467865,2620,2620,2620,2620,0
20241025,132500,139467865,2620,2620,2620,2620,1
20241025,132400,139465245,2620,2620,2620,2620,0
20241025,132300,139465245,2620,2620,2620,2620,2
20241025,132200,139460005,2620,2620,2620,2620,1
20241025,132100,139457385,2615,2615,2615,2615,6
20241025,132000,139441695,2620,2620,2620,2620,0
20241025,131900,139441695,2620,2615,2620,2615,710
20241025,131800,137585040,2615,2615,2615,2615,200
20241025,131700,137062040,2620,2620,2620,2620,0
20241025,131600,137062040,2620,2620,2620,2620,0
20241025,131500,137062040,2620,2620,2620,2620,1
20241025,131400,137059420,2615,2620,2620,2615,41
20241025,131300,136952200,2615,2615,2615,2615,0
20241025,131200,136952200,2615,2615,2615,2615,0
20241025,131100,136952200,2615,2620,2620,2615,311
20241025,131000,136138880,2620,2620,2620,2615,335
20241025,130900,135262830,2620,2620,2620,2620,5
20241025,130800,135249730,2620,2620,2620,2620,0
20241025,130700,135249730,2620,2620,2620,2620,1
20241025,130600,135247110,2610,2615,2615,2610,1000
20241025,130500,132637085,2620,2620,2620,2620,0
20241025,130400,132637085,2620,2620,2620,2620,0
20241025,130300,132637085,2620,2620,2620,2620,0
20241025,130200,132637085,2620,2620,2620,2620,2
20241025,130100,132631845,2620,2620,2620,2610,332
20241025,130000,131765270,2620,2615,2620,2610,2004
20241025,125900,126530955,2620,2620,2620,2620,5
20241025,125800,126517855,2620,2615,2620,2615,366
20241025,125700,125560750,2620,2620,2620,2620,0
20241025,125600,125560750,2620,2620,2620,2620,0
20241025,125500,125560750,2620,2620,2620,2620,0
20241025,125400,125560750,2620,2620,2620,2620,27
20241025,125300,125490010,2625,2625,2625,2625,0
20241025,125200,125490010,2625,2625,2625,2620,12
20241025,125100,125458515,2625,2625,2625,2625,0
20241025,125000,125458515,2625,2625,2625,2625,0
20241025,124900,125458515,2625,2625,2625,2625,0
20241025,124800,125458515,2625,2625,2625,2625,0
20241025,124700,125458515,2625,2625,2625,2625,4
20241025,124600,125448015,2625,2625,2625,2615,1628
20241025,124500,121190110,2625,2625,2625,2625,1
20241025,124400,121187485,2625,2625,2625,2625,0
20241025,124300,121187485,2625,2620,2625,2620,15000
20241025,124200,81847900,2620,2620,2620,2620,0
20241025,124100,81847900,2620,2620,2620,2620,1
20241025,124000,81845280,2615,2615,2615,2615,70
20241025,123900,81662230,2620,2620,2620,2620,92
20241025,123800,81421190,2620,2615,2620,2615,665
20241025,123700,79681905,2620,2620,2620,2615,355
20241025,123600,78753570,2615,2620,2620,2615,303
20241025,123500,77961210,2615,2620,2620,2615,101
20241025,123400,77697090,2615,2620,2620,2615,202
20241025,123300,77168850,2615,2615,2620,2615,1522
20241025,123200,73188810,2620,2620,2620,2620,1
20241025,123100,73186190,2620,2620,2620,2620,4
20241025,123000,73175710,2620,2620,2620,2620,0
20241025,122900,73175710,2620,2620,2620,2620,0
20241025,122800,73175710,2620,2620,2620,2620,0
20241025,122700,73175710,2620,2620,2620,2620,0
20241025,122600,73175710,2620,2620,2620,2620,0
20241025,122500,73175710,2620,2620,2620,2620,4
20241025,122400,73165230,2620,2620,2620,2620,0
20241025,122300,73165230,2620,2620,2620,2620,0
20241025,122200,73165230,2620,2620,2620,2620,5
20241025,122100,73152130,2620,2620,2620,2620,0
20241025,122000,73152130,2620,2620,2620,2620,0
20241025,121900,73152130,2620,2620,2620,2620,4
20241025,121800,73141650,2620,2620,2620,2620,0
20241025,121700,73141650,2620,2620,2620,2620,0
20241025,121600,73141650,2620,2620,2620,2620,0
20241025,121500,73141650,2620,2620,2620,2620,0
20241025,121400,73141650,2620,2615,2620,2615,645
20241025,121300,71454970,2620,2615,2620,2615,123
20241025,121200,71133320,2615,2615,2615,2615,32
20241025,121100,71049640,2615,2615,2615,2615,157
20241025,121000,70639085,2615,2615,2615,2615,39
20241025,120900,70537100,2620,2620,2620,2620,4
20241025,120800,70526620,2620,2620,2620,2620,0
20241025,120700,70526620,2620,2620,2620,2620,0
20241025,120600,70526620,2620,2620,2620,2620,0
20241025,120500,70526620,2620,2620,2620,2620,5
20241025,120400,70513520,2620,2620,2620,2620,4
20241025,120300,70503040,2620,2620,2620,2620,0
20241025,120200,70503040,2620,2620,2620,2620,0
20241025,120100,70503040,2620,2620,2620,2620,0
20241025,120000,70503040,2620,2620,2620,2620,0
20241025,115900,70503040,2620,2620,2620,2620,15
20241025,115800,70463740,2620,2620,2620,2620,0
20241025,115700,70463740,2620,2620,2620,2620,0
20241025,115600,70463740,2620,2620,2620,2620,0
20241025,115500,70463740,2620,2620,2620,2620,4
20241025,115400,70453260,2620,2620,2620,2620,0
20241025,115300,70453260,2620,2620,2620,2620,4
20241025,115200,70442780,2620,2620,2620,2620,0
20241025,115100,70442780,2620,2620,2620,2620,4
20241025,115000,70432300,2620,2620,2620,2620,0
20241025,114900,70432300,2620,2620,2620,2620,0
20241025,114800,70432300,2620,2620,2620,2620,1
20241025,114700,70429680,2620,2620,2620,2620,0
20241025,114600,70429680,2620,2620,2620,2620,0
20241025,114500,70429680,2620,2615,2620,2615,1000
20241025,114400,67814675,2615,2615,2615,2615,1
20241025,114300,67812060,2620,2620,2620,2620,0
20241025,114200,67812060,2620,2615,2620,2615,3
20241025,114100,67804210,2615,2615,2615,2615,23
20241025,114000,67744065,2620,2620,2620,2620,4
20241025,113900,67733585,2620,2620,2620,2620,0
20241025,113800,67733585,2620,2620,2620,2620,0
20241025,113700,67733585,2620,2620,2620,2620,2
20241025,113600,67728345,2620,2620,2620,2620,24
20241025,113500,67665465,2620,2620,2620,2620,10
20241025,113400,67639265,2620,2620,2620,2615,43
20241025,113300,67526615,2620,2620,2620,2620,0
20241025,113200,67526615,2620,2620,2620,2620,4
20241025,113100,67516135,2620,2620,2620,2620,2
20241025,113000,67510895,2620,2620,2620,2620,1
20241025,112900,67508275,2620,2620,2620,2620,7
20241025,112800,67489935,2620,2620,2620,2620,8
20241025,112700,67468975,2615,2620,2620,2615,7
20241025,112600,67450640,2620,2620,2620,2620,2
20241025,112500,67445400,2620,2620,2620,2620,0
20241025,112400,67445400,2620,2620,2620,2620,1
20241025,112300,67442780,2620,2620,2620,2620,4
20241025,112200,67432300,2620,2620,2620,2620,1
20241025,112100,67429680,2620,2620,2620,2620,0
20241025,112000,67429680,2620,2620,2620,2620,0
20241025,111900,67429680,2620,2620,2620,2620,5
20241025,111800,67416580,2620,2620,2620,2620,0
20241025,111700,67416580,2620,2615,2620,2615,461
20241025,111600,66211060,2615,2615,2615,2615,12
20241025,111500,66179680,2620,2620,2620,2620,2
20241025,111400,66174440,2620,2620,2620,2620,0
20241025,111300,66174440,2620,2615,2620,2615,59
20241025,111200,66020150,2620,2620,2620,2620,100
20241025,111100,65758150,2620,2620,2620,2620,8
20241025,111000,65737190,2620,2620,2620,2620,1
20241025,110900,65734570,2615,2615,2615,2615,35
20241025,110800,65643045,2620,2620,2620,2620,0
20241025,110700,65643045,2620,2620,2620,2620,134
20241025,110600,65291965,2620,2620,2620,2620,0
20241025,110500,65291965,2620,2620,2620,2620,381
20241025,110400,64293745,2620,2620,2620,2620,0
20241025,110300,64293745,2620,2620,2620,2620,4
20241025,110200,64283265,2620,2620,2620,2620,35
20241025,110100,64191565,2620,2620,2620,2620,0
20241025,110000,64191565,2620,2620,2620,2620,0
20241025,105900,64191565,2620,2620,2620,2615,7
20241025,105800,64173235,2620,2620,2620,2620,2
20241025,105700,64167995,2620,2620,2620,2620,0
20241025,105600,64167995,2620,2620,2620,2620,0
20241025,105500,64167995,2620,2620,2620,2620,0
20241025,105400,64167995,2620,2620,2620,2620,1
20241025,105300,64165375,2620,2620,2620,2620,1
20241025,105200,64162755,2620,2620,2620,2620,1
20241025,105100,64160135,2620,2620,2620,2620,0
20241025,105000,64160135,2620,2615,2620,2615,2
20241025,104900,64154900,2620,2615,2620,2610,307
20241025,104800,63353585,2615,2615,2615,2615,5
20241025,104700,63340510,2625,2615,2625,2610,56
20241025,104600,63194330,2625,2615,2625,2610,57
20241025,104500,63045515,2625,2620,2625,2620,3
20241025,104400,63037650,2625,2625,2625,2625,5
20241025,104300,63024525,2625,2625,2625,2625,0
20241025,104200,63024525,2625,2625,2625,2625,0
20241025,104100,63024525,2625,2615,2625,2610,3001
20241025,104000,55187515,2625,2625,2625,2625,4
20241025,103900,55177015,2625,2625,2625,2625,0
20241025,103800,55177015,2625,2625,2625,2625,0
20241025,103700,55177015,2625,2625,2625,2625,1
20241025,103600,55174390,2620,2620,2620,2620,18
20241025,103500,55127230,2625,2625,2625,2625,1505
20241025,103400,51176605,2620,2615,2625,2615,2155
20241025,103300,45529775,2625,2625,2625,2625,38
20241025,103200,45430025,2625,2625,2625,2625,500
20241025,103100,44117525,2625,2615,2625,2615,5766
20241025,103000,29018880,2625,2615,2625,2615,101
20241025,102900,28754755,2625,2625,2625,2620,3
20241025,102800,28746885,2620,2625,2625,2620,17
20241025,102700,28702320,2625,2625,2625,2625,3
20241025,102600,28694445,2625,2625,2625,2625,0
20241025,102500,28694445,2625,2625,2625,2625,0
20241025,102400,28694445,2625,2625,2625,2620,280
20241025,102300,27960820,2630,2630,2630,2630,0
20241025,102200,27960820,2630,2630,2630,2630,1
20241025,102100,27958190,2625,2625,2625,2625,0
20241025,102000,27958190,2625,2625,2625,2625,398
20241025,101900,26913440,2630,2630,2630,2630,4
20241025,101800,26902920,2630,2630,2630,2625,13
20241025,101700,26868740,2630,2630,2630,2625,87
20241025,101600,26640355,2630,2630,2630,2630,0
20241025,101500,26640355,2630,2630,2630,2630,10
20241025,101400,26614055,2630,2630,2630,2630,0
20241025,101300,26614055,2630,2630,2630,2630,0
20241025,101200,26614055,2630,2630,2630,2630,0
20241025,101100,26614055,2630,2630,2630,2630,4
20241025,101000,26603535,2630,2630,2630,2630,1
20241025,100900,26600905,2630,2625,2630,2620,81
20241025,100800,26388660,2630,2630,2630,2630,5
20241025,100700,26375510,2630,2625,2630,2625,388
20241025,100600,25356985,2620,2625,2625,2620,158
20241025,100500,24942960,2625,2630,2630,2625,43
20241025,100400,24830055,2630,2630,2630,2630,0
20241025,100300,24830055,2630,2630,2630,2630,1
20241025,100200,24827425,2630,2630,2630,2630,10
20241025,100100,24801125,2630,2630,2630,2630,1
20241025,100000,24798495,2630,2630,2630,2630,0
20241025,095900,24798495,2630,2635,2635,2630,5
20241025,095800,24785340,2630,2630,2630,2630,1000
20241025,095700,22155340,2635,2625,2635,2625,1000
20241025,095600,19526205,2625,2625,2625,2625,0
20241025,095500,19526205,2625,2625,2625,2625,4
20241025,095400,19515705,2625,2625,2625,2625,1
20241025,095300,19513080,2620,2620,2625,2620,142
20241025,095200,19141035,2625,2625,2625,2625,0
20241025,095100,19141035,2625,2620,2625,2620,88
20241025,095000,18910450,2625,2625,2625,2625,0
20241025,094900,18910450,2625,2625,2630,2620,283
20241025,094800,18168970,2635,2625,2635,2625,805
20241025,094700,16055805,2635,2635,2635,2635,0
20241025,094600,16055805,2635,2635,2635,2635,0
20241025,094500,16055805,2635,2635,2635,2635,6
20241025,094400,16039995,2635,2635,2635,2635,500
20241025,094300,14722495,2625,2630,2635,2625,560
20241025,094200,13252380,2630,2630,2630,2630,761
20241025,094100,11250950,2630,2630,2630,2630,4
20241025,094000,11240430,2630,2630,2630,2630,2
20241025,093900,11235170,2630,2630,2630,2630,17
20241025,093800,11190460,2620,2625,2625,2620,391
20241025,093700,10165900,2630,2630,2630,2630,4
20241025,093600,10155380,2630,2625,2630,2625,40
20241025,093500,10050360,2630,2630,2630,2630,4
20241025,093400,10039840,2630,2630,2630,2630,10
20241025,093300,10013540,2630,2630,2630,2630,402
20241025,093200,8956280,2630,2625,2630,2620,7
20241025,093100,8937895,2630,2630,2630,2630,20
20241025,093000,8885295,2630,2630,2630,2630,0
20241025,092900,8885295,2630,2620,2630,2620,82
20241025,092800,8670425,2625,2630,2630,2625,221
20241025,092700,8090250,2630,2630,2630,2630,0
20241025,092600,8090250,2630,2630,2630,2630,0
20241025,092500,8090250,2630,2630,2630,2630,114
20241025,092400,7790430,2630,2630,2630,2630,0
20241025,092300,7790430,2630,2630,2630,2630,11
20241025,092200,7761500,2625,2630,2630,2625,28
20241025,092100,7687960,2630,2630,2630,2630,90
20241025,092000,7451260,2630,2625,2630,2625,86
20241025,091900,7225505,2630,2630,2630,2630,0
20241025,091800,7225505,2630,2630,2630,2630,130
20241025,091700,6883605,2630,2630,2630,2630,0
20241025,091600,6883605,2630,2630,2630,2630,600
20241025,091500,5305605,2640,2640,2640,2640,0
20241025,091400,5305605,2640,2625,2640,2625,786
20241025,091300,3242340,2625,2625,2625,2625,1
20241025,091200,3239715,2630,2630,2630,2630,1
20241025,091100,3237085,2630,2630,2630,2620,200
20241025,091000,2712665,2630,2630,2630,2630,0
20241025,090900,2712665,2630,2630,2630,2630,96
20241025,090800,2460185,2635,2635,2635,2635,5
20241025,090700,2447010,2640,2640,2640,2640,500
20241025,090600,1127010,2640,2640,2640,2640,0
20241025,090500,1127010,2640,2640,2640,2640,10
20241025,090400,1100610,2640,2640,2640,2640,10
20241025,090300,1074210,2640,2640,2640,2640,0
20241025,090200,1074210,2640,2630,2640,2630,78
20241025,090100,868875,2625,2625,2625,2625,313
20241025,090000,47250,2625,2625,2625,2625,18