KissMeData/066130/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,193200,240462810,4910,4910,4910,4910,300
20231025,193100,240462810,4910,4910,4910,4910,0
20231025,193000,240462810,4910,4910,4910,4910,0
20231025,192900,240462810,4910,4910,4910,4910,0
20231025,192800,240462810,4910,4910,4910,4910,0
20231025,192700,240462810,4910,4910,4910,4910,0
20231025,192600,240462810,4910,4910,4910,4910,0
20231025,192500,240462810,4910,4910,4910,4910,0
20231025,192400,240462810,4910,4910,4910,4910,0
20231025,192300,240462810,4910,4910,4910,4910,0
20231025,192200,240462810,4910,4910,4910,4910,0
20231025,192100,240462810,4910,4910,4910,4910,0
20231025,192000,240462810,4910,4910,4910,4910,0
20231025,191900,240462810,4910,4910,4910,4910,0
20231025,191800,240462810,4910,4910,4910,4910,0
20231025,191700,240462810,4910,4910,4910,4910,0
20231025,191600,240462810,4910,4910,4910,4910,0
20231025,191500,240462810,4910,4910,4910,4910,0
20231025,191400,240462810,4910,4910,4910,4910,0
20231025,191300,240462810,4910,4910,4910,4910,0
20231025,191200,240462810,4910,4910,4910,4910,0
20231025,191100,240462810,4910,4910,4910,4910,0
20231025,191000,240462810,4910,4910,4910,4910,0
20231025,190900,240462810,4910,4910,4910,4910,0
20231025,190800,240462810,4910,4910,4910,4910,0
20231025,190700,240462810,4910,4910,4910,4910,0
20231025,190600,240462810,4910,4910,4910,4910,0
20231025,190500,240462810,4910,4910,4910,4910,0
20231025,190400,240462810,4910,4910,4910,4910,0
20231025,190300,240462810,4910,4910,4910,4910,0
20231025,190200,240462810,4910,4910,4910,4910,300
20231025,190100,240462810,4910,4910,4910,4910,0
20231025,190000,240462810,4910,4910,4910,4910,0
20231025,185900,240462810,4910,4910,4910,4910,0
20231025,185800,240462810,4910,4910,4910,4910,0
20231025,185700,240462810,4910,4910,4910,4910,0
20231025,185600,240462810,4910,4910,4910,4910,0
20231025,185500,240462810,4910,4910,4910,4910,0
20231025,185400,240462810,4910,4910,4910,4910,0
20231025,185300,240462810,4910,4910,4910,4910,0
20231025,185200,240462810,4910,4910,4910,4910,0
20231025,185100,240462810,4910,4910,4910,4910,0
20231025,185000,240462810,4910,4910,4910,4910,0
20231025,184900,240462810,4910,4910,4910,4910,0
20231025,184800,240462810,4910,4910,4910,4910,0
20231025,184700,240462810,4910,4910,4910,4910,0
20231025,184600,240462810,4910,4910,4910,4910,0
20231025,184500,240462810,4910,4910,4910,4910,0
20231025,184400,240462810,4910,4910,4910,4910,0
20231025,184300,240462810,4910,4910,4910,4910,0
20231025,184200,240462810,4910,4910,4910,4910,0
20231025,184100,240462810,4910,4910,4910,4910,0
20231025,184000,240462810,4910,4910,4910,4910,0
20231025,183900,240462810,4910,4910,4910,4910,0
20231025,183800,240462810,4910,4910,4910,4910,0
20231025,183700,240462810,4910,4910,4910,4910,0
20231025,183600,240462810,4910,4910,4910,4910,0
20231025,183500,240462810,4910,4910,4910,4910,0
20231025,183400,240462810,4910,4910,4910,4910,0
20231025,183300,240462810,4910,4910,4910,4910,0
20231025,183200,240462810,4910,4910,4910,4910,300
20231025,183100,240462810,4910,4910,4910,4910,0
20231025,183000,240462810,4910,4910,4910,4910,0
20231025,182900,240462810,4910,4910,4910,4910,0
20231025,182800,240462810,4910,4910,4910,4910,0
20231025,182700,240462810,4910,4910,4910,4910,0
20231025,182600,240462810,4910,4910,4910,4910,0
20231025,182500,240462810,4910,4910,4910,4910,0
20231025,182400,240462810,4910,4910,4910,4910,0
20231025,182300,240462810,4910,4910,4910,4910,0
20231025,182200,240462810,4910,4910,4910,4910,0
20231025,182100,240462810,4910,4910,4910,4910,0
20231025,182000,240462810,4910,4910,4910,4910,0
20231025,181900,240462810,4910,4910,4910,4910,0
20231025,181800,240462810,4910,4910,4910,4910,0
20231025,181700,240462810,4910,4910,4910,4910,0
20231025,181600,240462810,4910,4910,4910,4910,0
20231025,181500,240462810,4910,4910,4910,4910,0
20231025,181400,240462810,4910,4910,4910,4910,0
20231025,181300,240462810,4910,4910,4910,4910,0
20231025,181200,240462810,4910,4910,4910,4910,0
20231025,181100,240462810,4910,4910,4910,4910,0
20231025,181000,240462810,4910,4910,4910,4910,0
20231025,180900,240462810,4910,4910,4910,4910,0
20231025,180800,240462810,4910,4910,4910,4910,0
20231025,180700,240462810,4910,4910,4910,4910,0
20231025,180600,240462810,4910,4910,4910,4910,0
20231025,180500,240462810,4910,4910,4910,4910,0
20231025,180400,240462810,4910,4910,4910,4910,0
20231025,180300,240462810,4910,4910,4910,4910,0
20231025,180200,240462810,4910,4910,4910,4910,300
20231025,180100,240462810,4910,4910,4910,4910,0
20231025,180000,240462810,4910,4910,4910,4910,0
20231025,175900,240462810,4910,4910,4910,4910,0
20231025,175800,240462810,4910,4910,4910,4910,0
20231025,175700,240462810,4910,4910,4910,4910,0
20231025,175600,240462810,4910,4910,4910,4910,0
20231025,175500,240462810,4910,4910,4910,4910,0
20231025,175400,240462810,4910,4910,4910,4910,0
20231025,175300,240462810,4910,4910,4910,4910,0
20231025,175200,240462810,4910,4910,4910,4910,0
20231025,175100,240462810,4910,4910,4910,4910,0
20231025,175000,240462810,4910,4910,4910,4910,0
20231025,174900,240462810,4910,4910,4910,4910,0
20231025,174800,240462810,4910,4910,4910,4910,0
20231025,174700,240462810,4910,4910,4910,4910,0
20231025,174600,240462810,4910,4910,4910,4910,0
20231025,174500,240462810,4910,4910,4910,4910,0
20231025,174400,240462810,4910,4910,4910,4910,0
20231025,174300,240462810,4910,4910,4910,4910,0
20231025,174200,240462810,4910,4910,4910,4910,0
20231025,174100,240462810,4910,4910,4910,4910,0
20231025,174000,240462810,4910,4910,4910,4910,0
20231025,173900,240462810,4910,4910,4910,4910,0
20231025,173800,240462810,4910,4910,4910,4910,0
20231025,173700,240462810,4910,4910,4910,4910,0
20231025,173600,240462810,4910,4910,4910,4910,0
20231025,173500,240462810,4910,4910,4910,4910,0
20231025,173400,240462810,4910,4910,4910,4910,0
20231025,173300,240462810,4910,4910,4910,4910,0
20231025,173200,240462810,4910,4910,4910,4910,300
20231025,173100,240462810,4910,4910,4910,4910,0
20231025,173000,240462810,4910,4910,4910,4910,0
20231025,172900,240462810,4910,4910,4910,4910,0
20231025,172800,240462810,4910,4910,4910,4910,0
20231025,172700,240462810,4910,4910,4910,4910,0
20231025,172600,240462810,4910,4910,4910,4910,0
20231025,172500,240462810,4910,4910,4910,4910,0
20231025,172400,240462810,4910,4910,4910,4910,0
20231025,172300,240462810,4910,4910,4910,4910,0
20231025,172200,240462810,4910,4910,4910,4910,0
20231025,172100,240462810,4910,4910,4910,4910,0
20231025,172000,240462810,4910,4910,4910,4910,0
20231025,171900,240462810,4910,4910,4910,4910,0
20231025,171800,240462810,4910,4910,4910,4910,0
20231025,171700,240462810,4910,4910,4910,4910,0
20231025,171600,240462810,4910,4910,4910,4910,0
20231025,171500,240462810,4910,4910,4910,4910,0
20231025,171400,240462810,4910,4910,4910,4910,0
20231025,171300,240462810,4910,4910,4910,4910,0
20231025,171200,240462810,4910,4910,4910,4910,0
20231025,171100,240462810,4910,4910,4910,4910,0
20231025,171000,240462810,4910,4910,4910,4910,0
20231025,170900,240462810,4910,4910,4910,4910,0
20231025,170800,240462810,4910,4910,4910,4910,0
20231025,170700,240462810,4910,4910,4910,4910,0
20231025,170600,240462810,4910,4910,4910,4910,0
20231025,170500,240462810,4910,4910,4910,4910,0
20231025,170400,240462810,4910,4910,4910,4910,0
20231025,170300,240462810,4910,4910,4910,4910,0
20231025,170200,240462810,4910,4910,4910,4910,300
20231025,170100,240462810,4910,4910,4910,4910,0
20231025,170000,240462810,4910,4910,4910,4910,0
20231025,165900,240462810,4910,4910,4910,4910,0
20231025,165800,240462810,4910,4910,4910,4910,0
20231025,165700,240462810,4910,4910,4910,4910,0
20231025,165600,240462810,4910,4910,4910,4910,0
20231025,165500,240462810,4910,4910,4910,4910,0
20231025,165400,240462810,4910,4910,4910,4910,0
20231025,165300,240462810,4910,4910,4910,4910,0
20231025,165200,240462810,4910,4910,4910,4910,0
20231025,165100,240462810,4910,4910,4910,4910,0
20231025,165000,240462810,4910,4910,4910,4910,0
20231025,164900,240462810,4910,4910,4910,4910,0
20231025,164800,240462810,4910,4910,4910,4910,0
20231025,164700,240462810,4910,4910,4910,4910,0
20231025,164600,240462810,4910,4910,4910,4910,0
20231025,164500,240462810,4910,4910,4910,4910,0
20231025,164400,240462810,4910,4910,4910,4910,0
20231025,164300,240462810,4910,4910,4910,4910,0
20231025,164200,240462810,4910,4910,4910,4910,0
20231025,164100,240462810,4910,4910,4910,4910,0
20231025,164000,240462810,4910,4910,4910,4910,0
20231025,163900,240462810,4910,4910,4910,4910,0
20231025,163800,240462810,4910,4910,4910,4910,0
20231025,163700,240462810,4910,4910,4910,4910,0
20231025,163600,240462810,4910,4910,4910,4910,0
20231025,163500,240462810,4910,4910,4910,4910,0
20231025,163400,240462810,4910,4910,4910,4910,0
20231025,163300,240462810,4910,4910,4910,4910,0
20231025,163200,240462810,4910,4910,4910,4910,300
20231025,163100,240462810,4910,4910,4910,4910,0
20231025,163000,240462810,4910,4910,4910,4910,0
20231025,162900,240462810,4910,4910,4910,4910,0
20231025,162800,240462810,4910,4910,4910,4910,0
20231025,162700,240462810,4910,4910,4910,4910,0
20231025,162600,240462810,4910,4910,4910,4910,0
20231025,162500,240462810,4910,4910,4910,4910,0
20231025,162400,240462810,4910,4910,4910,4910,0
20231025,162300,240462810,4910,4910,4910,4910,0
20231025,162200,240462810,4910,4910,4910,4910,0
20231025,162100,240462810,4910,4910,4910,4910,0
20231025,162000,240462810,4910,4910,4910,4910,0
20231025,161900,240462810,4910,4910,4910,4910,0
20231025,161800,240462810,4910,4910,4910,4910,0
20231025,161700,240462810,4910,4910,4910,4910,0
20231025,161600,240462810,4910,4910,4910,4910,0
20231025,161500,240462810,4910,4910,4910,4910,0
20231025,161400,240462810,4910,4910,4910,4910,0
20231025,161300,240462810,4910,4910,4910,4910,0
20231025,161200,240462810,4910,4910,4910,4910,0
20231025,161100,240462810,4910,4910,4910,4910,0
20231025,161000,240462810,4910,4910,4910,4910,0
20231025,160900,240462810,4910,4910,4910,4910,0
20231025,160800,240462810,4910,4910,4910,4910,0
20231025,160700,240462810,4910,4910,4910,4910,0
20231025,160600,240462810,4910,4910,4910,4910,0
20231025,160500,240462810,4910,4910,4910,4910,0
20231025,160400,240462810,4910,4910,4910,4910,0
20231025,160300,240462810,4910,4910,4910,4910,0
20231025,160200,240462810,4910,4910,4910,4910,300
20231025,160100,240462810,4910,4910,4910,4910,0
20231025,160000,240462810,4910,4910,4910,4910,0
20231025,155900,240462810,4910,4910,4910,4910,0
20231025,155800,240462810,4910,4910,4910,4910,0
20231025,155700,240462810,4910,4910,4910,4910,0
20231025,155600,240462810,4910,4910,4910,4910,0
20231025,155500,240462810,4910,4910,4910,4910,0
20231025,155400,240462810,4910,4910,4910,4910,0
20231025,155300,240462810,4910,4910,4910,4910,0
20231025,155200,240462810,4910,4910,4910,4910,0
20231025,155100,240462810,4910,4910,4910,4910,0
20231025,155000,240462810,4910,4910,4910,4910,0
20231025,154900,240462810,4910,4910,4910,4910,0
20231025,154800,240462810,4910,4910,4910,4910,0
20231025,154700,240462810,4910,4910,4910,4910,0
20231025,154600,240462810,4910,4910,4910,4910,0
20231025,154500,240462810,4910,4910,4910,4910,0
20231025,154400,240462810,4910,4910,4910,4910,0
20231025,154300,240462810,4910,4910,4910,4910,0
20231025,154200,240462810,4910,4910,4910,4910,0
20231025,154100,240462810,4910,4910,4910,4910,0
20231025,154000,240462810,4910,4910,4910,4910,0
20231025,153900,240462810,4910,4910,4910,4910,0
20231025,153800,240462810,4910,4910,4910,4910,0
20231025,153700,240462810,4910,4910,4910,4910,0
20231025,153600,240462810,4910,4910,4910,4910,0
20231025,153500,240462810,4910,4910,4910,4910,0
20231025,153400,240462810,4910,4910,4910,4910,0
20231025,153300,240462810,4910,4910,4910,4910,0
20231025,153200,240462810,4910,4910,4910,4910,300
20231025,153100,240462810,4910,4910,4910,4910,0
20231025,153000,240462810,4910,4910,4910,4910,300
20231025,152900,238989810,4915,4915,4915,4915,0
20231025,152800,238989810,4915,4915,4915,4915,0
20231025,152700,238989810,4915,4915,4915,4915,0
20231025,152600,238989810,4915,4915,4915,4915,0
20231025,152500,238989810,4915,4915,4915,4915,0
20231025,152400,238989810,4915,4915,4915,4915,0
20231025,152300,238989810,4915,4915,4915,4915,0
20231025,152200,238989810,4915,4915,4915,4915,0
20231025,152100,238989810,4915,4915,4915,4915,0
20231025,152000,238989810,4915,4915,4915,4915,0
20231025,151900,238989810,4915,4910,4915,4910,35
20231025,151800,238817820,4895,4895,4895,4895,0
20231025,151700,238817820,4895,4895,4895,4895,0
20231025,151600,238817820,4895,4895,4895,4895,0
20231025,151500,238817820,4895,4895,4895,4895,0
20231025,151400,238817820,4895,4895,4895,4895,0
20231025,151300,238817820,4895,4895,4895,4895,0
20231025,151200,238817820,4895,4895,4895,4895,0
20231025,151100,238817820,4895,4895,4895,4895,0
20231025,151000,238817820,4895,4895,4895,4895,0
20231025,150900,238817820,4895,4895,4895,4895,0
20231025,150800,238817820,4895,4895,4895,4895,74
20231025,150700,238455590,4895,4895,4895,4895,0
20231025,150600,238455590,4895,4905,4905,4895,202
20231025,150500,237466750,4905,4915,4920,4905,52
20231025,150400,237211170,4915,4915,4915,4915,2
20231025,150300,237201340,4915,4920,4920,4915,66
20231025,150200,236876630,4925,4925,4925,4925,0
20231025,150100,236876630,4925,4925,4925,4925,0
20231025,150000,236876630,4925,4925,4925,4925,22
20231025,145900,236768280,4925,4925,4925,4925,1
20231025,145800,236763355,4920,4920,4920,4920,0
20231025,145700,236763355,4920,4920,4920,4920,0
20231025,145600,236763355,4920,4920,4920,4920,0
20231025,145500,236763355,4920,4920,4920,4920,0
20231025,145400,236763355,4920,4920,4920,4920,0
20231025,145300,236763355,4920,4920,4920,4920,0
20231025,145200,236763355,4920,4920,4920,4920,0
20231025,145100,236763355,4920,4920,4920,4920,1
20231025,145000,236758435,4920,4920,4920,4920,0
20231025,144900,236758435,4920,4920,4920,4920,0
20231025,144800,236758435,4920,4920,4920,4920,0
20231025,144700,236758435,4920,4920,4920,4920,0
20231025,144600,236758435,4920,4920,4920,4920,0
20231025,144500,236758435,4920,4920,4920,4920,0
20231025,144400,236758435,4920,4920,4920,4920,0
20231025,144300,236758435,4920,4920,4920,4920,0
20231025,144200,236758435,4920,4920,4920,4920,268
20231025,144100,235439875,4920,4920,4920,4920,0
20231025,144000,235439875,4920,4920,4920,4920,0
20231025,143900,235439875,4920,4920,4920,4920,7
20231025,143800,235405435,4910,4910,4910,4910,0
20231025,143700,235405435,4910,4910,4910,4910,0
20231025,143600,235405435,4910,4910,4910,4910,490
20231025,143500,232999535,4910,4910,4910,4910,1
20231025,143400,232994625,4920,4920,4920,4920,0
20231025,143300,232994625,4920,4920,4920,4920,0
20231025,143200,232994625,4920,4920,4920,4920,0
20231025,143100,232994625,4920,4920,4920,4920,0
20231025,143000,232994625,4920,4910,4920,4910,20
20231025,142900,232896235,4920,4910,4920,4910,40
20231025,142800,232699475,4910,4910,4910,4910,0
20231025,142700,232699475,4910,4910,4910,4910,0
20231025,142600,232699475,4910,4910,4910,4910,2
20231025,142500,232689655,4910,4910,4910,4910,4
20231025,142400,232670015,4910,4910,4910,4910,0
20231025,142300,232670015,4910,4910,4910,4910,0
20231025,142200,232670015,4910,4910,4910,4910,4
20231025,142100,232650375,4910,4910,4910,4910,56
20231025,142000,232375415,4895,4895,4895,4895,0
20231025,141900,232375415,4895,4910,4920,4895,133
20231025,141800,231722910,4895,4910,4910,4895,33
20231025,141700,231561315,4910,4910,4910,4910,6
20231025,141600,231531855,4910,4910,4910,4910,1
20231025,141500,231526945,4910,4910,4910,4910,5
20231025,141400,231502395,4910,4910,4910,4910,6
20231025,141300,231472935,4910,4910,4910,4910,3
20231025,141200,231458205,4895,4895,4895,4895,0
20231025,141100,231458205,4895,4895,4895,4895,0
20231025,141000,231458205,4895,4895,4895,4895,50
20231025,140900,231213455,4900,4900,4900,4900,1
20231025,140800,231208555,4900,4895,4900,4895,8
20231025,140700,231169365,4890,4890,4890,4880,642
20231025,140600,228034020,4900,4900,4900,4900,4
20231025,140500,228014420,4900,4905,4905,4895,173
20231025,140400,227166850,4915,4915,4915,4915,5
20231025,140300,227142275,4910,4910,4910,4910,0
20231025,140200,227142275,4910,4910,4910,4910,0
20231025,140100,227142275,4910,4910,4910,4910,10
20231025,140000,227093175,4915,4910,4915,4910,18
20231025,135900,227004775,4910,4910,4915,4910,114
20231025,135800,226444535,4910,4910,4910,4910,9
20231025,135700,226400345,4915,4915,4915,4915,0
20231025,135600,226400345,4915,4915,4915,4915,0
20231025,135500,226400345,4915,4915,4915,4915,1
20231025,135400,226395430,4915,4915,4915,4915,0
20231025,135300,226395430,4915,4915,4915,4915,41
20231025,135200,226193915,4910,4910,4910,4910,0
20231025,135100,226193915,4910,4910,4910,4910,10
20231025,135000,226144815,4910,4900,4910,4900,131
20231025,134900,225502315,4895,4885,4895,4885,362
20231025,134800,223732245,4885,4885,4885,4885,0
20231025,134700,223732245,4885,4885,4885,4885,0
20231025,134600,223732245,4885,4885,4885,4885,1
20231025,134500,223727360,4885,4885,4885,4885,0
20231025,134400,223727360,4885,4885,4885,4885,0
20231025,134300,223727360,4885,4885,4885,4885,0
20231025,134200,223727360,4885,4885,4885,4885,5
20231025,134100,223702935,4895,4895,4895,4895,0
20231025,134000,223702935,4895,4895,4895,4895,15
20231025,133900,223629510,4895,4895,4895,4895,0
20231025,133800,223629510,4895,4900,4900,4895,776
20231025,133700,219828955,4890,4900,4900,4890,2525
20231025,133600,207475145,4920,4920,4920,4920,0
20231025,133500,207475145,4920,4920,4920,4920,0
20231025,133400,207475145,4920,4920,4920,4920,0
20231025,133300,207475145,4920,4920,4920,4920,0
20231025,133200,207475145,4920,4920,4920,4920,0
20231025,133100,207475145,4920,4920,4920,4920,0
20231025,133000,207475145,4920,4920,4920,4920,0
20231025,132900,207475145,4920,4920,4920,4920,0
20231025,132800,207475145,4920,4920,4920,4920,1
20231025,132700,207470225,4910,4910,4910,4910,0
20231025,132600,207470225,4910,4910,4910,4910,0
20231025,132500,207470225,4910,4910,4910,4910,0
20231025,132400,207470225,4910,4910,4910,4910,5
20231025,132300,207445675,4910,4910,4910,4910,0
20231025,132200,207445675,4910,4910,4910,4910,0
20231025,132100,207445675,4910,4910,4910,4910,0
20231025,132000,207445675,4910,4910,4910,4910,0
20231025,131900,207445675,4910,4910,4910,4910,0
20231025,131800,207445675,4910,4910,4910,4910,0
20231025,131700,207445675,4910,4910,4910,4910,203
20231025,131600,206448945,4910,4910,4910,4910,1
20231025,131500,206444035,4925,4925,4925,4925,0
20231025,131400,206444035,4925,4925,4925,4925,5
20231025,131300,206419410,4925,4925,4925,4925,0
20231025,131200,206419410,4925,4925,4925,4925,0
20231025,131100,206419410,4925,4925,4925,4925,455
20231025,131000,204178535,4890,4890,4890,4890,0
20231025,130900,204178535,4890,4890,4890,4890,0
20231025,130800,204178535,4890,4890,4890,4890,0
20231025,130700,204178535,4890,4890,4890,4890,0
20231025,130600,204178535,4890,4890,4890,4890,0
20231025,130500,204178535,4890,4890,4890,4890,0
20231025,130400,204178535,4890,4890,4890,4890,0
20231025,130300,204178535,4890,4890,4890,4890,0
20231025,130200,204178535,4890,4890,4890,4890,0
20231025,130100,204178535,4890,4890,4890,4890,0
20231025,130000,204178535,4890,4890,4890,4890,0
20231025,125900,204178535,4890,4890,4890,4890,0
20231025,125800,204178535,4890,4910,4910,4890,1940
20231025,125700,194666545,4915,4920,4920,4915,1000
20231025,125600,189747915,4925,4925,4925,4925,0
20231025,125500,189747915,4925,4925,4925,4925,0
20231025,125400,189747915,4925,4930,4930,4925,425
20231025,125300,187654620,4930,4930,4930,4930,0
20231025,125200,187654620,4930,4930,4930,4930,0
20231025,125100,187654620,4930,4930,4930,4930,601
20231025,125000,184691690,4930,4930,4930,4930,0
20231025,124900,184691690,4930,4940,4940,4930,310
20231025,124800,183161850,4940,4945,4945,4940,11
20231025,124700,183107505,4950,4950,4950,4950,20
20231025,124600,183008505,4950,4950,4950,4950,0
20231025,124500,183008505,4950,4950,4950,4950,77
20231025,124400,182627355,4950,4950,4950,4950,123
20231025,124300,182018505,4945,4945,4945,4945,9
20231025,124200,181974000,4950,4950,4950,4950,17
20231025,124100,181889850,4955,4955,4955,4955,49
20231025,124000,181647055,4955,4955,4955,4955,3
20231025,123900,181632190,4955,4955,4955,4955,2
20231025,123800,181622280,4950,4950,4950,4950,0
20231025,123700,181622280,4950,4950,4950,4950,500
20231025,123600,179147280,4950,4950,4950,4950,100
20231025,123500,178652280,4950,4950,4950,4950,0
20231025,123400,178652280,4950,4955,4955,4950,111
20231025,123300,178102780,4950,4950,4950,4950,7
20231025,123200,178068130,4955,4955,4955,4955,88
20231025,123100,177632090,4940,4920,4960,4920,175
20231025,123000,176764350,4930,4960,4960,4930,711
20231025,122900,173256180,4945,4970,4970,4930,102
20231025,122800,172749305,4970,4970,4970,4970,151
20231025,122700,171998835,4965,4965,4965,4965,50
20231025,122600,171750585,4960,4960,4960,4960,119
20231025,122500,171160345,4960,4955,4960,4955,196
20231025,122400,170189095,4955,4950,4955,4950,13
20231025,122300,170124695,4950,4950,4975,4950,213
20231025,122200,169065865,4950,4955,4955,4950,5
20231025,122100,169041105,4970,4925,4970,4925,97
20231025,122000,168561345,4925,4925,4925,4925,0
20231025,121900,168561345,4925,4925,4925,4925,1
20231025,121800,168556420,4920,4920,4920,4920,1
20231025,121700,168551500,4925,4925,4930,4925,5
20231025,121600,168526870,4920,4910,4930,4910,11
20231025,121500,168472800,4910,4900,4910,4895,2230
20231025,121400,157547125,4920,4920,4920,4920,0
20231025,121300,157547125,4920,4915,4920,4905,1810
20231025,121200,148648930,4935,4930,4935,4910,1431
20231025,121100,141616220,4925,4930,4930,4920,102
20231025,121000,141114365,4915,4925,4975,4905,270
20231025,120900,139782570,4925,4970,4980,4865,1614
20231025,120800,131876020,4980,4965,4985,4965,594
20231025,120700,128923530,4980,4940,5000,4940,2146
20231025,120600,118265650,4945,4995,4995,4940,3675
20231025,120500,100012320,5000,5030,5030,5000,693
20231025,120400,96536380,5060,5110,5110,5060,2466
20231025,120300,84038600,5090,4980,5110,4980,6279
20231025,120200,52211940,4980,4965,4980,4965,174
20231025,120100,51346890,4965,4965,4965,4965,100
20231025,120000,50850390,4965,4965,4965,4965,1
20231025,115900,50845425,4945,4935,4945,4935,10
20231025,115800,50795990,4935,4960,4960,4935,71
20231025,115700,50444545,4965,4970,4970,4965,71
20231025,115600,50091725,4970,4970,4975,4970,26
20231025,115500,49962500,4970,4970,4970,4970,13
20231025,115400,49897890,4970,4970,4970,4970,0
20231025,115300,49897890,4970,4970,4970,4970,4
20231025,115200,49878010,4970,4970,4970,4970,4
20231025,115100,49858130,4970,4970,4970,4970,0
20231025,115000,49858130,4970,4965,4970,4965,331
20231025,114900,48213200,4965,4965,4965,4965,10
20231025,114800,48163550,4965,4960,4965,4960,328
20231025,114700,46535150,4960,4950,4960,4950,679
20231025,114600,43174085,4950,4950,4950,4950,0
20231025,114500,43174085,4950,4950,4950,4950,70
20231025,114400,42827585,4950,4945,4950,4945,40
20231025,114300,42629780,4945,4945,4945,4945,100
20231025,114200,42135280,4945,4945,4945,4945,0
20231025,114100,42135280,4945,4940,4945,4940,172
20231025,114000,41284745,4945,4945,4945,4945,0
20231025,113900,41284745,4945,4940,4945,4940,2
20231025,113800,41274860,4930,4930,4930,4930,0
20231025,113700,41274860,4930,4930,4930,4930,0
20231025,113600,41274860,4930,4930,4930,4930,1
20231025,113500,41269930,4930,4930,4930,4930,428
20231025,113400,39159890,4925,4940,4940,4925,858
20231025,113300,34930610,4940,4940,4940,4940,0
20231025,113200,34930610,4940,4940,4940,4940,0
20231025,113100,34930610,4940,4940,4940,4940,0
20231025,113000,34930610,4940,4940,4940,4940,10
20231025,112900,34881210,4940,4940,4940,4940,0
20231025,112800,34881210,4940,4935,4940,4935,113
20231025,112700,34323550,4935,4935,4935,4935,0
20231025,112600,34323550,4935,4935,4935,4935,0
20231025,112500,34323550,4935,4935,4935,4935,0
20231025,112400,34323550,4935,4935,4935,4935,0
20231025,112300,34323550,4935,4935,4935,4935,0
20231025,112200,34323550,4935,4935,4935,4935,0
20231025,112100,34323550,4935,4935,4935,4935,0
20231025,112000,34323550,4935,4935,4935,4935,0
20231025,111900,34323550,4935,4935,4935,4935,0
20231025,111800,34323550,4935,4935,4935,4935,67
20231025,111700,33992905,4930,4930,4935,4930,183
20231025,111600,33090665,4930,4930,4930,4930,109
20231025,111500,32553295,4930,4930,4930,4930,0
20231025,111400,32553295,4930,4930,4930,4930,0
20231025,111300,32553295,4930,4930,4930,4930,0
20231025,111200,32553295,4930,4930,4930,4930,0
20231025,111100,32553295,4930,4930,4930,4930,0
20231025,111000,32553295,4930,4930,4930,4930,0
20231025,110900,32553295,4930,4930,4930,4930,0
20231025,110800,32553295,4930,4930,4930,4930,0
20231025,110700,32553295,4930,4930,4930,4930,0
20231025,110600,32553295,4930,4930,4930,4930,0
20231025,110500,32553295,4930,4930,4930,4930,0
20231025,110400,32553295,4930,4930,4930,4930,0
20231025,110300,32553295,4930,4930,4930,4930,0
20231025,110200,32553295,4930,4930,4930,4930,4
20231025,110100,32533575,4930,4930,4930,4930,6
20231025,110000,32503995,4930,4930,4930,4930,6
20231025,105900,32474415,4930,4920,4930,4920,630
20231025,105800,29369525,4925,4925,4925,4925,0
20231025,105700,29369525,4925,4925,4925,4925,1
20231025,105600,29364600,4925,4920,4925,4920,259
20231025,105500,28089285,4920,4915,4920,4915,19
20231025,105400,27995850,4915,4915,4915,4915,457
20231025,105300,25749695,4915,4915,4915,4915,0
20231025,105200,25749695,4915,4915,4915,4915,3
20231025,105100,25734950,4915,4915,4915,4915,40
20231025,105000,25538350,4915,4915,4915,4915,1
20231025,104900,25533435,4910,4910,4910,4910,0
20231025,104800,25533435,4910,4910,4910,4910,492
20231025,104700,23117715,4910,4910,4910,4910,170
20231025,104600,22283015,4910,4910,4910,4910,0
20231025,104500,22283015,4910,4910,4910,4910,0
20231025,104400,22283015,4910,4910,4910,4910,0
20231025,104300,22283015,4910,4910,4910,4910,101
20231025,104200,21787105,4905,4905,4905,4905,0
20231025,104100,21787105,4905,4905,4905,4905,0
20231025,104000,21787105,4905,4905,4905,4905,0
20231025,103900,21787105,4905,4905,4905,4905,0
20231025,103800,21787105,4905,4905,4905,4905,23
20231025,103700,21674290,4905,4905,4905,4905,8
20231025,103600,21635050,4910,4910,4910,4910,20
20231025,103500,21536850,4905,4905,4905,4905,0
20231025,103400,21536850,4905,4905,4905,4905,125
20231025,103300,20923725,4910,4910,4910,4910,0
20231025,103200,20923725,4910,4910,4910,4910,0
20231025,103100,20923725,4910,4910,4910,4910,1
20231025,103000,20918815,4905,4910,4910,4905,3
20231025,102900,20904095,4915,4915,4915,4915,0
20231025,102800,20904095,4915,4915,4915,4915,0
20231025,102700,20904095,4915,4915,4915,4915,0
20231025,102600,20904095,4915,4915,4915,4915,0
20231025,102500,20904095,4915,4915,4915,4915,118
20231025,102400,20324125,4910,4910,4910,4910,0
20231025,102300,20324125,4910,4910,4910,4910,0
20231025,102200,20324125,4910,4910,4910,4910,7
20231025,102100,20289755,4910,4910,4910,4910,4
20231025,102000,20270115,4910,4910,4910,4910,5
20231025,101900,20245565,4910,4910,4910,4910,16
20231025,101800,20167005,4910,4910,4915,4900,206
20231025,101700,19155040,4910,4910,4910,4910,5
20231025,101600,19130490,4910,4910,4910,4910,0
20231025,101500,19130490,4910,4910,4910,4910,0
20231025,101400,19130490,4910,4910,4910,4910,0
20231025,101300,19130490,4910,4910,4910,4910,0
20231025,101200,19130490,4910,4910,4910,4910,0
20231025,101100,19130490,4910,4910,4910,4910,0
20231025,101000,19130490,4910,4910,4910,4910,1
20231025,100900,19125580,4900,4900,4900,4900,0
20231025,100800,19125580,4900,4900,4900,4900,2
20231025,100700,19115780,4910,4900,4910,4900,3
20231025,100600,19101060,4910,4900,4910,4900,3
20231025,100500,19086350,4910,4900,4910,4900,3
20231025,100400,19071635,4895,4895,4895,4895,3
20231025,100300,19056950,4895,4895,4895,4895,6
20231025,100200,19027580,4890,4890,4890,4890,1
20231025,100100,19022690,4885,4885,4885,4885,0
20231025,100000,19022690,4885,4885,4885,4885,0
20231025,095900,19022690,4885,4885,4885,4885,1
20231025,095800,19017805,4910,4910,4910,4910,0
20231025,095700,19017805,4910,4895,4910,4895,500
20231025,095600,16562820,4910,4895,4910,4895,2
20231025,095500,16553015,4885,4885,4885,4885,1
20231025,095400,16548130,4900,4895,4900,4895,63
20231025,095300,16239435,4895,4890,4895,4890,4
20231025,095200,16219860,4895,4895,4895,4895,1
20231025,095100,16214965,4900,4900,4900,4900,43
20231025,095000,16004265,4900,4895,4900,4895,31
20231025,094900,15852475,4895,4895,4895,4895,1
20231025,094800,15847580,4885,4885,4885,4885,0
20231025,094700,15847580,4885,4885,4885,4885,4
20231025,094600,15828040,4885,4885,4885,4885,1
20231025,094500,15823155,4875,4875,4895,4875,3
20231025,094400,15808510,4895,4895,4895,4895,0
20231025,094300,15808510,4895,4895,4895,4895,0
20231025,094200,15808510,4895,4895,4895,4895,0
20231025,094100,15808510,4895,4870,4895,4870,1000
20231025,094000,10915930,4890,4890,4890,4890,0
20231025,093900,10915930,4890,4890,4890,4890,0
20231025,093800,10915930,4890,4890,4890,4890,0
20231025,093700,10915930,4890,4890,4890,4890,0
20231025,093600,10915930,4890,4875,4890,4875,2
20231025,093500,10906165,4865,4865,4865,4865,186
20231025,093400,10001275,4865,4865,4865,4865,0
20231025,093300,10001275,4865,4865,4865,4865,4
20231025,093200,9981815,4865,4865,4865,4865,1
20231025,093100,9976950,4865,4865,4865,4865,203
20231025,093000,8989355,4860,4855,4860,4855,51
20231025,092900,8741620,4850,4850,4850,4850,1
20231025,092800,8736770,4835,4845,4855,4835,50
20231025,092700,8494430,4845,4845,4855,4845,101
20231025,092600,8004105,4840,4840,4840,4840,0
20231025,092500,8004105,4840,4840,4840,4840,769
20231025,092400,4282145,4830,4830,4830,4830,20
20231025,092300,4185545,4830,4830,4830,4830,0
20231025,092200,4185545,4830,4830,4830,4830,0
20231025,092100,4185545,4830,4830,4830,4830,0
20231025,092000,4185545,4830,4840,4840,4830,24
20231025,091900,4069595,4840,4840,4840,4840,7
20231025,091800,4035715,4830,4830,4830,4830,20
20231025,091700,3939115,4840,4840,4840,4840,0
20231025,091600,3939115,4840,4840,4840,4840,0
20231025,091500,3939115,4840,4840,4840,4840,3
20231025,091400,3924595,4840,4840,4840,4840,0
20231025,091300,3924595,4840,4840,4840,4840,0
20231025,091200,3924595,4840,4840,4840,4840,0
20231025,091100,3924595,4840,4840,4840,4840,0
20231025,091000,3924595,4840,4840,4840,4840,0
20231025,090900,3924595,4840,4840,4840,4840,16
20231025,090800,3847155,4840,4840,4840,4840,0
20231025,090700,3847155,4840,4840,4840,4840,0
20231025,090600,3847155,4840,4840,4840,4840,0
20231025,090500,3847155,4840,4840,4840,4840,0
20231025,090400,3847155,4840,4840,4840,4840,1
20231025,090300,3842315,4840,4840,4840,4840,0
20231025,090200,3842315,4840,4840,4840,4840,751
20231025,090100,207475,4825,4825,4825,4825,0
20231025,090000,207475,4825,4825,4825,4825,43