KissMeData/119850/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,200300,369895990,5100,5100,5100,5100,653
20241025,200200,369895990,5100,5100,5100,5100,0
20241025,200100,369895990,5100,5100,5100,5100,0
20241025,200000,369895990,5100,5100,5100,5100,0
20241025,195900,369895990,5100,5100,5100,5100,0
20241025,195800,369895990,5100,5100,5100,5100,0
20241025,195700,369895990,5100,5100,5100,5100,0
20241025,195600,369895990,5100,5100,5100,5100,0
20241025,195500,369895990,5100,5100,5100,5100,0
20241025,195400,369895990,5100,5100,5100,5100,0
20241025,195300,369895990,5100,5100,5100,5100,0
20241025,195200,369895990,5100,5100,5100,5100,0
20241025,195100,369895990,5100,5100,5100,5100,0
20241025,195000,369895990,5100,5100,5100,5100,0
20241025,194900,369895990,5100,5100,5100,5100,0
20241025,194800,369895990,5100,5100,5100,5100,0
20241025,194700,369895990,5100,5100,5100,5100,0
20241025,194600,369895990,5100,5100,5100,5100,0
20241025,194500,369895990,5100,5100,5100,5100,0
20241025,194400,369895990,5100,5100,5100,5100,0
20241025,194300,369895990,5100,5100,5100,5100,0
20241025,194200,369895990,5100,5100,5100,5100,0
20241025,194100,369895990,5100,5100,5100,5100,0
20241025,194000,369895990,5100,5100,5100,5100,0
20241025,193900,369895990,5100,5100,5100,5100,0
20241025,193800,369895990,5100,5100,5100,5100,0
20241025,193700,369895990,5100,5100,5100,5100,0
20241025,193600,369895990,5100,5100,5100,5100,0
20241025,193500,369895990,5100,5100,5100,5100,0
20241025,193400,369895990,5100,5100,5100,5100,0
20241025,193300,369895990,5100,5100,5100,5100,653
20241025,193200,369895990,5100,5100,5100,5100,0
20241025,193100,369895990,5100,5100,5100,5100,0
20241025,193000,369895990,5100,5100,5100,5100,0
20241025,192900,369895990,5100,5100,5100,5100,0
20241025,192800,369895990,5100,5100,5100,5100,0
20241025,192700,369895990,5100,5100,5100,5100,0
20241025,192600,369895990,5100,5100,5100,5100,0
20241025,192500,369895990,5100,5100,5100,5100,0
20241025,192400,369895990,5100,5100,5100,5100,0
20241025,192300,369895990,5100,5100,5100,5100,0
20241025,192200,369895990,5100,5100,5100,5100,0
20241025,192100,369895990,5100,5100,5100,5100,0
20241025,192000,369895990,5100,5100,5100,5100,0
20241025,191900,369895990,5100,5100,5100,5100,0
20241025,191800,369895990,5100,5100,5100,5100,0
20241025,191700,369895990,5100,5100,5100,5100,0
20241025,191600,369895990,5100,5100,5100,5100,0
20241025,191500,369895990,5100,5100,5100,5100,0
20241025,191400,369895990,5100,5100,5100,5100,0
20241025,191300,369895990,5100,5100,5100,5100,0
20241025,191200,369895990,5100,5100,5100,5100,0
20241025,191100,369895990,5100,5100,5100,5100,0
20241025,191000,369895990,5100,5100,5100,5100,0
20241025,190900,369895990,5100,5100,5100,5100,0
20241025,190800,369895990,5100,5100,5100,5100,0
20241025,190700,369895990,5100,5100,5100,5100,0
20241025,190600,369895990,5100,5100,5100,5100,0
20241025,190500,369895990,5100,5100,5100,5100,0
20241025,190400,369895990,5100,5100,5100,5100,0
20241025,190300,369895990,5100,5100,5100,5100,653
20241025,190200,369895990,5100,5100,5100,5100,0
20241025,190100,369895990,5100,5100,5100,5100,0
20241025,190000,369895990,5100,5100,5100,5100,0
20241025,185900,369895990,5100,5100,5100,5100,0
20241025,185800,369895990,5100,5100,5100,5100,0
20241025,185700,369895990,5100,5100,5100,5100,0
20241025,185600,369895990,5100,5100,5100,5100,0
20241025,185500,369895990,5100,5100,5100,5100,0
20241025,185400,369895990,5100,5100,5100,5100,0
20241025,185300,369895990,5100,5100,5100,5100,0
20241025,185200,369895990,5100,5100,5100,5100,0
20241025,185100,369895990,5100,5100,5100,5100,0
20241025,185000,369895990,5100,5100,5100,5100,0
20241025,184900,369895990,5100,5100,5100,5100,0
20241025,184800,369895990,5100,5100,5100,5100,0
20241025,184700,369895990,5100,5100,5100,5100,0
20241025,184600,369895990,5100,5100,5100,5100,0
20241025,184500,369895990,5100,5100,5100,5100,0
20241025,184400,369895990,5100,5100,5100,5100,0
20241025,184300,369895990,5100,5100,5100,5100,0
20241025,184200,369895990,5100,5100,5100,5100,0
20241025,184100,369895990,5100,5100,5100,5100,0
20241025,184000,369895990,5100,5100,5100,5100,0
20241025,183900,369895990,5100,5100,5100,5100,0
20241025,183800,369895990,5100,5100,5100,5100,0
20241025,183700,369895990,5100,5100,5100,5100,0
20241025,183600,369895990,5100,5100,5100,5100,0
20241025,183500,369895990,5100,5100,5100,5100,0
20241025,183400,369895990,5100,5100,5100,5100,0
20241025,183300,369895990,5100,5100,5100,5100,653
20241025,183200,369895990,5100,5100,5100,5100,0
20241025,183100,369895990,5100,5100,5100,5100,0
20241025,183000,369895990,5100,5100,5100,5100,0
20241025,182900,369895990,5100,5100,5100,5100,0
20241025,182800,369895990,5100,5100,5100,5100,0
20241025,182700,369895990,5100,5100,5100,5100,0
20241025,182600,369895990,5100,5100,5100,5100,0
20241025,182500,369895990,5100,5100,5100,5100,0
20241025,182400,369895990,5100,5100,5100,5100,0
20241025,182300,369895990,5100,5100,5100,5100,0
20241025,182200,369895990,5100,5100,5100,5100,0
20241025,182100,369895990,5100,5100,5100,5100,0
20241025,182000,369895990,5100,5100,5100,5100,0
20241025,181900,369895990,5100,5100,5100,5100,0
20241025,181800,369895990,5100,5100,5100,5100,0
20241025,181700,369895990,5100,5100,5100,5100,0
20241025,181600,369895990,5100,5100,5100,5100,0
20241025,181500,369895990,5100,5100,5100,5100,0
20241025,181400,369895990,5100,5100,5100,5100,0
20241025,181300,369895990,5100,5100,5100,5100,0
20241025,181200,369895990,5100,5100,5100,5100,0
20241025,181100,369895990,5100,5100,5100,5100,0
20241025,181000,369895990,5100,5100,5100,5100,0
20241025,180900,369895990,5100,5100,5100,5100,0
20241025,180800,369895990,5100,5100,5100,5100,0
20241025,180700,369895990,5100,5100,5100,5100,0
20241025,180600,369895990,5100,5100,5100,5100,0
20241025,180500,369895990,5100,5100,5100,5100,0
20241025,180400,369895990,5100,5100,5100,5100,0
20241025,180300,369895990,5100,5100,5100,5100,653
20241025,180200,369895990,5100,5100,5100,5100,0
20241025,180100,369895990,5100,5100,5100,5100,0
20241025,180000,369895990,5100,5100,5100,5100,0
20241025,175900,369895990,5100,5100,5100,5100,0
20241025,175800,369895990,5100,5100,5100,5100,0
20241025,175700,369895990,5100,5100,5100,5100,0
20241025,175600,369895990,5100,5100,5100,5100,0
20241025,175500,369895990,5100,5100,5100,5100,0
20241025,175400,369895990,5100,5100,5100,5100,0
20241025,175300,369895990,5100,5100,5100,5100,0
20241025,175200,369895990,5100,5100,5100,5100,0
20241025,175100,369895990,5100,5100,5100,5100,0
20241025,175000,369895990,5100,5100,5100,5100,0
20241025,174900,369895990,5100,5100,5100,5100,0
20241025,174800,369895990,5100,5100,5100,5100,0
20241025,174700,369895990,5100,5100,5100,5100,0
20241025,174600,369895990,5100,5100,5100,5100,0
20241025,174500,369895990,5100,5100,5100,5100,0
20241025,174400,369895990,5100,5100,5100,5100,0
20241025,174300,369895990,5100,5100,5100,5100,0
20241025,174200,369895990,5100,5100,5100,5100,0
20241025,174100,369895990,5100,5100,5100,5100,0
20241025,174000,369895990,5100,5100,5100,5100,0
20241025,173900,369895990,5100,5100,5100,5100,0
20241025,173800,369895990,5100,5100,5100,5100,0
20241025,173700,369895990,5100,5100,5100,5100,0
20241025,173600,369895990,5100,5100,5100,5100,0
20241025,173500,369895990,5100,5100,5100,5100,0
20241025,173400,369895990,5100,5100,5100,5100,0
20241025,173300,369895990,5100,5100,5100,5100,653
20241025,173200,369895990,5100,5100,5100,5100,0
20241025,173100,369895990,5100,5100,5100,5100,0
20241025,173000,369895990,5100,5100,5100,5100,0
20241025,172900,369895990,5100,5100,5100,5100,0
20241025,172800,369895990,5100,5100,5100,5100,0
20241025,172700,369895990,5100,5100,5100,5100,0
20241025,172600,369895990,5100,5100,5100,5100,0
20241025,172500,369895990,5100,5100,5100,5100,0
20241025,172400,369895990,5100,5100,5100,5100,0
20241025,172300,369895990,5100,5100,5100,5100,0
20241025,172200,369895990,5100,5100,5100,5100,0
20241025,172100,369895990,5100,5100,5100,5100,0
20241025,172000,369895990,5100,5100,5100,5100,0
20241025,171900,369895990,5100,5100,5100,5100,0
20241025,171800,369895990,5100,5100,5100,5100,0
20241025,171700,369895990,5100,5100,5100,5100,0
20241025,171600,369895990,5100,5100,5100,5100,0
20241025,171500,369895990,5100,5100,5100,5100,0
20241025,171400,369895990,5100,5100,5100,5100,0
20241025,171300,369895990,5100,5100,5100,5100,0
20241025,171200,369895990,5100,5100,5100,5100,0
20241025,171100,369895990,5100,5100,5100,5100,0
20241025,171000,369895990,5100,5100,5100,5100,0
20241025,170900,369895990,5100,5100,5100,5100,0
20241025,170800,369895990,5100,5100,5100,5100,0
20241025,170700,369895990,5100,5100,5100,5100,0
20241025,170600,369895990,5100,5100,5100,5100,0
20241025,170500,369895990,5100,5100,5100,5100,0
20241025,170400,369895990,5100,5100,5100,5100,0
20241025,170300,369895990,5100,5100,5100,5100,653
20241025,170200,369895990,5100,5100,5100,5100,0
20241025,170100,369895990,5100,5100,5100,5100,0
20241025,170000,369895990,5100,5100,5100,5100,0
20241025,165900,369895990,5100,5100,5100,5100,0
20241025,165800,369895990,5100,5100,5100,5100,0
20241025,165700,369895990,5100,5100,5100,5100,0
20241025,165600,369895990,5100,5100,5100,5100,0
20241025,165500,369895990,5100,5100,5100,5100,0
20241025,165400,369895990,5100,5100,5100,5100,0
20241025,165300,369895990,5100,5100,5100,5100,0
20241025,165200,369895990,5100,5100,5100,5100,0
20241025,165100,369895990,5100,5100,5100,5100,0
20241025,165000,369895990,5100,5100,5100,5100,0
20241025,164900,369895990,5100,5100,5100,5100,0
20241025,164800,369895990,5100,5100,5100,5100,0
20241025,164700,369895990,5100,5100,5100,5100,0
20241025,164600,369895990,5100,5100,5100,5100,0
20241025,164500,369895990,5100,5100,5100,5100,0
20241025,164400,369895990,5100,5100,5100,5100,0
20241025,164300,369895990,5100,5100,5100,5100,0
20241025,164200,369895990,5100,5100,5100,5100,0
20241025,164100,369895990,5100,5100,5100,5100,0
20241025,164000,369895990,5100,5100,5100,5100,0
20241025,163900,369895990,5100,5100,5100,5100,0
20241025,163800,369895990,5100,5100,5100,5100,0
20241025,163700,369895990,5100,5100,5100,5100,0
20241025,163600,369895990,5100,5100,5100,5100,0
20241025,163500,369895990,5100,5100,5100,5100,0
20241025,163400,369895990,5100,5100,5100,5100,0
20241025,163300,369895990,5100,5100,5100,5100,653
20241025,163200,369895990,5100,5100,5100,5100,0
20241025,163100,369895990,5100,5100,5100,5100,0
20241025,163000,369895990,5100,5100,5100,5100,0
20241025,162900,369895990,5100,5100,5100,5100,0
20241025,162800,369895990,5100,5100,5100,5100,0
20241025,162700,369895990,5100,5100,5100,5100,0
20241025,162600,369895990,5100,5100,5100,5100,0
20241025,162500,369895990,5100,5100,5100,5100,0
20241025,162400,369895990,5100,5100,5100,5100,0
20241025,162300,369895990,5100,5100,5100,5100,0
20241025,162200,369895990,5100,5100,5100,5100,0
20241025,162100,369895990,5100,5100,5100,5100,0
20241025,162000,369895990,5100,5100,5100,5100,0
20241025,161900,369895990,5100,5100,5100,5100,0
20241025,161800,369895990,5100,5100,5100,5100,0
20241025,161700,369895990,5100,5100,5100,5100,0
20241025,161600,369895990,5100,5100,5100,5100,0
20241025,161500,369895990,5100,5100,5100,5100,0
20241025,161400,369895990,5100,5100,5100,5100,0
20241025,161300,369895990,5100,5100,5100,5100,0
20241025,161200,369895990,5100,5100,5100,5100,0
20241025,161100,369895990,5100,5100,5100,5100,0
20241025,161000,369895990,5100,5100,5100,5100,0
20241025,160900,369895990,5100,5100,5100,5100,0
20241025,160800,369895990,5100,5100,5100,5100,0
20241025,160700,369895990,5100,5100,5100,5100,0
20241025,160600,369895990,5100,5100,5100,5100,0
20241025,160500,369895990,5100,5100,5100,5100,0
20241025,160400,369895990,5100,5100,5100,5100,0
20241025,160300,369895990,5100,5100,5100,5100,653
20241025,160200,369895990,5100,5100,5100,5100,0
20241025,160100,369895990,5100,5100,5100,5100,0
20241025,160000,369895990,5100,5100,5100,5100,0
20241025,155900,369895990,5100,5100,5100,5100,0
20241025,155800,369895990,5100,5100,5100,5100,0
20241025,155700,369895990,5100,5100,5100,5100,0
20241025,155600,369895990,5100,5100,5100,5100,0
20241025,155500,369895990,5100,5100,5100,5100,0
20241025,155400,369895990,5100,5100,5100,5100,0
20241025,155300,369895990,5100,5100,5100,5100,0
20241025,155200,369895990,5100,5100,5100,5100,0
20241025,155100,369895990,5100,5100,5100,5100,0
20241025,155000,369895990,5100,5100,5100,5100,0
20241025,154900,369895990,5100,5100,5100,5100,0
20241025,154800,369895990,5100,5100,5100,5100,0
20241025,154700,369895990,5100,5100,5100,5100,0
20241025,154600,369895990,5100,5100,5100,5100,0
20241025,154500,369895990,5100,5100,5100,5100,0
20241025,154400,369895990,5100,5100,5100,5100,0
20241025,154300,369895990,5100,5100,5100,5100,0
20241025,154200,369895990,5100,5100,5100,5100,0
20241025,154100,369895990,5100,5100,5100,5100,0
20241025,154000,369895990,5100,5100,5100,5100,0
20241025,153900,369895990,5100,5100,5100,5100,0
20241025,153800,369895990,5100,5100,5100,5100,0
20241025,153700,369895990,5100,5100,5100,5100,0
20241025,153600,369895990,5100,5100,5100,5100,0
20241025,153500,369895990,5100,5100,5100,5100,0
20241025,153400,369895990,5100,5100,5100,5100,0
20241025,153300,369895990,5100,5100,5100,5100,653
20241025,153200,369895990,5100,5100,5100,5100,0
20241025,153100,369895990,5100,5100,5100,5100,0
20241025,153000,369895990,5100,5100,5100,5100,653
20241025,152900,366565690,5060,5060,5060,5060,0
20241025,152800,366565690,5060,5060,5060,5060,0
20241025,152700,366565690,5060,5060,5060,5060,0
20241025,152600,366565690,5060,5060,5060,5060,0
20241025,152500,366565690,5060,5060,5060,5060,0
20241025,152400,366565690,5060,5060,5060,5060,0
20241025,152300,366565690,5060,5060,5060,5060,0
20241025,152200,366565690,5060,5060,5060,5060,0
20241025,152100,366565690,5060,5060,5060,5060,0
20241025,152000,366565690,5060,5060,5060,5060,0
20241025,151900,366565690,5060,5060,5070,5060,14
20241025,151800,366494830,5060,5080,5080,5060,770
20241025,151700,362591570,5070,5080,5080,5070,369
20241025,151600,360717460,5080,5080,5080,5070,64
20241025,151500,360392500,5080,5080,5080,5080,44
20241025,151400,360168980,5080,5080,5080,5080,25
20241025,151300,360041980,5080,5080,5080,5080,52
20241025,151200,359777820,5080,5090,5090,5080,76
20241025,151100,359391210,5090,5070,5090,5070,13
20241025,151000,359325270,5090,5090,5090,5090,1
20241025,150900,359320180,5070,5080,5080,5070,151
20241025,150800,358553880,5090,5080,5090,5080,3
20241025,150700,358538630,5080,5080,5080,5080,241
20241025,150600,357314350,5070,5070,5070,5070,0
20241025,150500,357314350,5070,5080,5080,5070,71
20241025,150400,356953870,5070,5070,5070,5070,0
20241025,150300,356953870,5070,5080,5080,5070,87
20241025,150200,356512410,5070,5070,5070,5070,30
20241025,150100,356360310,5070,5080,5080,5070,62
20241025,150000,356045470,5080,5080,5080,5080,24
20241025,145900,355923550,5080,5080,5080,5080,43
20241025,145800,355705110,5080,5080,5080,5080,1
20241025,145700,355700030,5070,5070,5070,5070,6
20241025,145600,355669610,5080,5080,5080,5080,25
20241025,145500,355542610,5080,5070,5080,5070,2
20241025,145400,355532460,5080,5080,5080,5080,25
20241025,145300,355405460,5080,5080,5090,5080,150
20241025,145200,354643210,5090,5090,5090,5090,3025
20241025,145100,339245960,5090,5090,5090,5090,24
20241025,145000,339123800,5090,5050,5090,5050,59
20241025,144900,338824890,5090,5090,5090,5090,182
20241025,144800,337898510,5090,5090,5090,5090,25
20241025,144700,337771260,5090,5090,5090,5090,1
20241025,144600,337766170,5050,5060,5090,5050,905
20241025,144500,333188190,5090,5090,5090,5090,25
20241025,144400,333060940,5090,5090,5090,5090,25
20241025,144300,332933690,5090,5090,5090,5090,24
20241025,144200,332811530,5090,5090,5090,5060,64
20241025,144100,332486140,5090,5090,5090,5090,25
20241025,144000,332358890,5090,5090,5090,5090,25
20241025,143900,332231640,5090,5090,5090,5090,1
20241025,143800,332226550,5050,5100,5100,5050,45
20241025,143700,331998100,5100,5100,5100,5100,0
20241025,143600,331998100,5100,5100,5100,5100,25
20241025,143500,331870600,5100,5060,5100,5050,180
20241025,143400,330960020,5100,5090,5100,5090,25
20241025,143300,330832530,5100,5100,5100,5100,25
20241025,143200,330705030,5090,5090,5090,5090,26
20241025,143100,330572690,5060,5060,5060,5060,179
20241025,143000,329666950,5070,5060,5070,5060,630
20241025,142900,326479140,5060,5060,5060,5060,24
20241025,142800,326357700,5060,5050,5060,5050,27
20241025,142700,326221100,5050,5050,5050,5050,118
20241025,142600,325625200,5060,5050,5060,5050,733
20241025,142500,321923290,5050,5050,5050,5050,24
20241025,142400,321802090,5050,5050,5050,5050,341
20241025,142300,320080040,5050,5060,5060,5050,116
20241025,142200,319493990,5050,5050,5050,5050,0
20241025,142100,319493990,5050,5050,5050,5050,821
20241025,142000,315347940,5060,5060,5060,5060,1
20241025,141900,315342880,5050,5060,5060,5050,580
20241025,141800,312413630,5060,5060,5060,5060,25
20241025,141700,312287130,5060,5060,5060,5060,24
20241025,141600,312165690,5060,5060,5060,5060,25
20241025,141500,312039190,5070,5070,5070,5070,50
20241025,141400,311785690,5070,5070,5070,5070,25
20241025,141300,311658940,5070,5060,5070,5060,25
20241025,141200,311532280,5070,5050,5070,5050,173
20241025,141100,310658130,5070,5050,5070,5050,1284
20241025,141000,304160780,5050,5050,5050,5050,0
20241025,140900,304160780,5050,5050,5050,5050,0
20241025,140800,304160780,5050,5050,5050,5050,208
20241025,140700,303110380,5060,5060,5060,5060,1581
20241025,140600,295110520,5060,5060,5060,5060,0
20241025,140500,295110520,5060,5060,5060,5060,457
20241025,140400,292798100,5060,5070,5070,5060,61
20241025,140300,292489200,5070,5070,5070,5070,50
20241025,140200,292235700,5070,5080,5080,5070,70
20241025,140100,291880560,5070,5070,5070,5070,86
20241025,140000,291444540,5070,5070,5070,5070,829
20241025,135900,287241510,5060,5060,5060,5060,0
20241025,135800,287241510,5060,5060,5060,5060,0
20241025,135700,287241510,5060,5070,5070,5060,1116
20241025,135600,281594300,5060,5060,5060,5060,0
20241025,135500,281594300,5060,5060,5060,5060,6
20241025,135400,281563940,5060,5060,5060,5060,0
20241025,135300,281563940,5060,5060,5060,5060,713
20241025,135200,277956160,5070,5070,5070,5070,25
20241025,135100,277829410,5070,5070,5070,5070,25
20241025,135000,277702660,5070,5070,5070,5070,38
20241025,134900,277510000,5070,5070,5070,5070,304
20241025,134800,275968720,5080,5080,5080,5080,25
20241025,134700,275841720,5080,5080,5080,5080,50
20241025,134600,275587720,5080,5080,5080,5080,25
20241025,134500,275460720,5070,5070,5090,5070,252
20241025,134400,274182230,5070,5070,5070,5070,0
20241025,134300,274182230,5070,5070,5070,5070,100
20241025,134200,273675230,5070,5070,5070,5070,0
20241025,134100,273675230,5070,5080,5080,5070,62
20241025,134000,273360400,5080,5080,5080,5080,25
20241025,133900,273233400,5080,5080,5080,5080,25
20241025,133800,273106400,5080,5070,5080,5070,44
20241025,133700,272883310,5080,5080,5080,5080,26
20241025,133600,272751230,5070,5070,5070,5070,110
20241025,133500,272193530,5070,5070,5070,5070,25
20241025,133400,272066780,5070,5050,5070,5050,266
20241025,133300,270720900,5060,5060,5060,5060,24
20241025,133200,270599460,5060,5060,5060,5060,0
20241025,133100,270599460,5060,5060,5060,5060,76
20241025,133000,270214900,5060,5060,5060,5060,0
20241025,132900,270214900,5060,5050,5060,5050,4
20241025,132800,270194670,5050,5050,5050,5050,0
20241025,132700,270194670,5050,5050,5050,5050,0
20241025,132600,270194670,5050,5050,5050,5050,24
20241025,132500,270073470,5050,5050,5050,5050,0
20241025,132400,270073470,5050,5050,5050,5050,0
20241025,132300,270073470,5050,5050,5050,5050,0
20241025,132200,270073470,5050,5050,5050,5050,0
20241025,132100,270073470,5050,5050,5050,5050,0
20241025,132000,270073470,5050,5050,5050,5050,0
20241025,131900,270073470,5050,5050,5050,5050,0
20241025,131800,270073470,5050,5050,5050,5050,0
20241025,131700,270073470,5050,5050,5050,5050,0
20241025,131600,270073470,5050,5050,5050,5050,0
20241025,131500,270073470,5050,5050,5050,5050,1
20241025,131400,270068420,5060,5060,5060,5060,0
20241025,131300,270068420,5060,5060,5060,5060,7
20241025,131200,270033000,5050,5050,5050,5050,0
20241025,131100,270033000,5050,5050,5050,5050,1
20241025,131000,270027950,5060,5060,5060,5060,1
20241025,130900,270022890,5050,5050,5050,5050,0
20241025,130800,270022890,5050,5050,5050,5050,0
20241025,130700,270022890,5050,5050,5050,5050,2
20241025,130600,270012790,5060,5060,5060,5060,0
20241025,130500,270012790,5060,5060,5060,5060,0
20241025,130400,270012790,5060,5050,5060,5050,23
20241025,130300,269896560,5060,5060,5060,5060,0
20241025,130200,269896560,5060,5060,5060,5060,0
20241025,130100,269896560,5060,5070,5070,5050,152
20241025,130000,269127440,5050,5070,5070,5050,3
20241025,125900,269112270,5050,5050,5050,5050,0
20241025,125800,269112270,5050,5050,5050,5050,0
20241025,125700,269112270,5050,5050,5050,5050,0
20241025,125600,269112270,5050,5050,5050,5050,41
20241025,125500,268905220,5060,5060,5060,5060,0
20241025,125400,268905220,5060,5060,5060,5060,395
20241025,125300,266906520,5060,5060,5060,5060,0
20241025,125200,266906520,5060,5060,5060,5060,5
20241025,125100,266881220,5060,5060,5060,5060,0
20241025,125000,266881220,5060,5060,5060,5060,0
20241025,124900,266881220,5060,5060,5060,5060,0
20241025,124800,266881220,5060,5060,5060,5060,0
20241025,124700,266881220,5060,5060,5060,5060,0
20241025,124600,266881220,5060,5060,5060,5060,0
20241025,124500,266881220,5060,5050,5060,5050,2
20241025,124400,266871110,5050,5050,5050,5050,0
20241025,124300,266871110,5050,5050,5050,5050,0
20241025,124200,266871110,5050,5050,5050,5050,0
20241025,124100,266871110,5050,5050,5050,5050,1
20241025,124000,266866060,5050,5050,5050,5050,0
20241025,123900,266866060,5050,5050,5050,5050,0
20241025,123800,266866060,5050,5050,5050,5050,0
20241025,123700,266866060,5050,5050,5050,5050,12
20241025,123600,266805460,5060,5060,5060,5060,0
20241025,123500,266805460,5060,5050,5060,5050,12
20241025,123400,266744830,5060,5060,5060,5060,105
20241025,123300,266213530,5060,5060,5060,5060,1
20241025,123200,266208470,5070,5070,5070,5070,0
20241025,123100,266208470,5070,5060,5070,5060,69
20241025,123000,265859320,5040,5040,5040,5040,0
20241025,122900,265859320,5040,5040,5040,5040,449
20241025,122800,263596360,5040,5040,5040,5040,418
20241025,122700,261489640,5040,5040,5040,5040,0
20241025,122600,261489640,5040,5060,5060,5040,41
20241025,122500,261282490,5070,5070,5070,5070,0
20241025,122400,261282490,5070,5070,5070,5070,0
20241025,122300,261282490,5070,5050,5070,5050,3
20241025,122200,261267300,5040,5040,5040,5040,23
20241025,122100,261151380,5040,5040,5040,5040,230
20241025,122000,259992180,5040,5040,5040,5040,0
20241025,121900,259992180,5040,5040,5040,5040,0
20241025,121800,259992180,5040,5040,5040,5040,13
20241025,121700,259926660,5070,5070,5070,5070,0
20241025,121600,259926660,5070,5070,5070,5070,0
20241025,121500,259926660,5070,5030,5070,5030,21
20241025,121400,259820950,5030,5050,5050,5030,1100
20241025,121300,254275330,5070,5070,5070,5070,0
20241025,121200,254275330,5070,5070,5070,5070,0
20241025,121100,254275330,5070,5070,5070,5070,1
20241025,121000,254270260,5050,5060,5060,5050,2
20241025,120900,254260150,5070,5070,5070,5070,1
20241025,120800,254255080,5060,5060,5060,5060,1
20241025,120700,254250020,5070,5050,5070,5050,6
20241025,120600,254219690,5070,5070,5070,5070,1
20241025,120500,254214620,5070,5070,5070,5070,18
20241025,120400,254123360,5070,5070,5070,5070,10
20241025,120300,254072660,5070,5070,5070,5070,0
20241025,120200,254072660,5070,5070,5070,5050,3
20241025,120100,254057470,5070,5070,5070,5070,0
20241025,120000,254057470,5070,5070,5070,5070,0
20241025,115900,254057470,5070,5070,5070,5070,0
20241025,115800,254057470,5070,5070,5070,5070,0
20241025,115700,254057470,5070,5070,5070,5070,0
20241025,115600,254057470,5070,5060,5070,5060,3
20241025,115500,254042280,5060,5050,5060,5050,5
20241025,115400,254017020,5070,5070,5070,5070,0
20241025,115300,254017020,5070,5070,5070,5070,0
20241025,115200,254017020,5070,5070,5070,5070,1
20241025,115100,254011950,5050,5070,5070,5050,34
20241025,115000,253840030,5070,5070,5070,5070,0
20241025,114900,253840030,5070,5070,5070,5070,200
20241025,114800,252826030,5070,5050,5070,5050,40
20241025,114700,252624010,5070,5070,5070,5070,1
20241025,114600,252618940,5060,5060,5060,5060,365
20241025,114500,250772040,5060,5060,5060,5060,0
20241025,114400,250772040,5060,5060,5060,5060,0
20241025,114300,250772040,5060,5060,5060,5060,1
20241025,114200,250766980,5050,5050,5050,5050,0
20241025,114100,250766980,5050,5050,5050,5050,0
20241025,114000,250766980,5050,5050,5050,5050,6
20241025,113900,250736680,5050,5050,5050,5050,0
20241025,113800,250736680,5050,5050,5050,5050,0
20241025,113700,250736680,5050,5050,5050,5050,73
20241025,113600,250368030,5040,5040,5040,5040,0
20241025,113500,250368030,5040,5040,5040,5040,3
20241025,113400,250352910,5040,5040,5040,5040,0
20241025,113300,250352910,5040,5040,5040,5040,2
20241025,113200,250342830,5030,5030,5030,5030,0
20241025,113100,250342830,5030,5030,5030,5030,0
20241025,113000,250342830,5030,5030,5030,5030,0
20241025,112900,250342830,5030,5030,5030,5030,12
20241025,112800,250282470,5040,5040,5040,5040,22
20241025,112700,250171590,5030,5030,5030,5030,70
20241025,112600,249819490,5030,5030,5030,5030,1
20241025,112500,249814460,5030,5030,5030,5030,79
20241025,112400,249417090,5020,5020,5020,5020,0
20241025,112300,249417090,5020,5020,5020,5020,0
20241025,112200,249417090,5020,5020,5020,5020,0
20241025,112100,249417090,5020,5030,5030,5020,3137
20241025,112000,233640890,5030,5030,5030,5030,7
20241025,111900,233605680,5040,5040,5040,5040,0
20241025,111800,233605680,5040,5040,5040,5040,50
20241025,111700,233353680,5030,5030,5030,5030,2
20241025,111600,233343620,5040,5040,5040,5040,0
20241025,111500,233343620,5040,5040,5040,5040,2
20241025,111400,233333540,5040,5040,5040,5040,23
20241025,111300,233217620,5040,5040,5040,5040,0
20241025,111200,233217620,5040,5040,5040,5040,0
20241025,111100,233217620,5040,5040,5040,5040,166
20241025,111000,232380980,5040,5030,5040,5030,65
20241025,110900,232053880,5040,5040,5040,5040,489
20241025,110800,229589320,5050,5050,5050,5050,0
20241025,110700,229589320,5050,5050,5050,5050,0
20241025,110600,229589320,5050,5050,5050,5050,1367
20241025,110500,222685970,5050,5050,5050,5050,0
20241025,110400,222685970,5050,5050,5050,5050,274
20241025,110300,221302270,5050,5050,5050,5050,47
20241025,110200,221064920,5050,5050,5050,5050,0
20241025,110100,221064920,5050,5040,5050,5040,490
20241025,110000,218591320,5060,5060,5060,5060,0
20241025,105900,218591320,5060,5060,5060,5060,0
20241025,105800,218591320,5060,5060,5060,5060,0
20241025,105700,218591320,5060,5060,5060,5060,2
20241025,105600,218581200,5060,5060,5060,5060,0
20241025,105500,218581200,5060,5060,5060,5060,0
20241025,105400,218581200,5060,5060,5060,5060,20
20241025,105300,218480000,5070,5040,5070,5040,751
20241025,105200,214687050,5050,5050,5050,5050,40
20241025,105100,214485050,5050,5040,5050,5040,170
20241025,105000,213627890,5060,5060,5060,5060,100
20241025,104900,213121890,5060,5040,5060,5040,300
20241025,104800,211608660,5040,5040,5040,5040,0
20241025,104700,211608660,5040,5040,5040,5040,0
20241025,104600,211608660,5040,5040,5040,5040,2
20241025,104500,211598580,5040,5040,5040,5040,63
20241025,104400,211281060,5040,5040,5040,5040,0
20241025,104300,211281060,5040,5050,5050,5040,128
20241025,104200,210635910,5040,5040,5050,5040,447
20241025,104100,208383020,5040,5040,5040,5040,0
20241025,104000,208383020,5040,5040,5040,5040,1
20241025,103900,208377980,5040,5040,5040,5040,17
20241025,103800,208292300,5040,5040,5040,5040,150
20241025,103700,207536300,5040,5040,5040,5040,0
20241025,103600,207536300,5040,5030,5040,5030,151
20241025,103500,206776740,5030,5040,5040,5030,154
20241025,103400,206001140,5040,5040,5040,5040,1
20241025,103300,205996100,5040,5040,5040,5040,100
20241025,103200,205492100,5030,5030,5030,5030,1071
20241025,103100,200104970,5030,5030,5030,5030,1
20241025,103000,200099940,5040,5040,5040,5040,5
20241025,102900,200074740,5040,5040,5040,5040,1
20241025,102800,200069700,5040,5050,5050,5040,399
20241025,102700,198056750,5050,5050,5050,5050,400
20241025,102600,196036750,5050,5040,5050,5030,9
20241025,102500,195991390,5040,5040,5040,5040,407
20241025,102400,193940110,5060,5060,5060,5060,1
20241025,102300,193935050,5060,5060,5060,5060,0
20241025,102200,193935050,5060,5050,5060,5050,370
20241025,102100,192062950,5050,5050,5050,5050,0
20241025,102000,192062950,5050,5040,5050,5040,17
20241025,101900,191977260,5030,5030,5030,5030,100
20241025,101800,191474260,5050,5050,5050,5050,63
20241025,101700,191156110,5050,5050,5050,5050,111
20241025,101600,190595560,5050,5050,5050,5050,0
20241025,101500,190595560,5050,5050,5050,5050,11
20241025,101400,190540010,5030,5050,5050,5030,196
20241025,101300,189551060,5050,5040,5050,5040,409
20241025,101200,187486930,5040,5040,5040,5040,0
20241025,101100,187486930,5040,5030,5040,5030,1196
20241025,101000,181459150,5040,5040,5040,5040,0
20241025,100900,181459150,5040,5050,5050,5040,117
20241025,100800,180868810,5060,5060,5060,5060,1
20241025,100700,180863750,5040,5040,5040,5040,63
20241025,100600,180546230,5030,5040,5040,5030,552
20241025,100500,177769170,5040,5030,5040,5030,102
20241025,100400,177255100,5040,5040,5050,5030,26
20241025,100300,177124100,5040,5040,5050,5030,1551
20241025,100200,169314430,5030,5040,5040,5030,21
20241025,100100,169208780,5030,5040,5040,5030,6
20241025,100000,169178560,5050,5050,5050,5050,1
20241025,095900,169173510,5030,5040,5050,5030,385
20241025,095800,167233220,5040,5040,5050,5040,1005
20241025,095700,162168010,5050,5050,5050,5050,1
20241025,095600,162162960,5040,5040,5040,5040,3
20241025,095500,162147840,5040,5040,5040,5040,506
20241025,095400,159597600,5030,5030,5040,5030,662
20241025,095300,156266620,5040,5050,5050,5040,5834
20241025,095200,126806680,5050,5060,5060,5050,500
20241025,095100,124281640,5050,5060,5070,5050,762
20241025,095000,120430850,5060,5060,5060,5050,923
20241025,094900,115766380,5050,5060,5060,5050,1341
20241025,094800,108992200,5070,5070,5070,5070,127
20241025,094700,108348310,5050,5060,5060,5050,2050
20241025,094600,97995790,5050,5070,5070,5050,7307
20241025,094500,61048640,5070,5090,5090,5070,136
20241025,094400,60359100,5090,5090,5090,5090,0
20241025,094300,60359100,5090,5090,5090,5090,16
20241025,094200,60277660,5100,5070,5100,5070,155
20241025,094100,59491660,5070,5080,5080,5070,150
20241025,094000,58731150,5070,5090,5090,5070,2420
20241025,093900,46436920,5100,5100,5100,5100,2039
20241025,093800,36038020,5110,5110,5110,5110,0
20241025,093700,36038020,5110,5110,5110,5110,0
20241025,093600,36038020,5110,5110,5110,5110,63
20241025,093500,35716090,5110,5110,5110,5110,0
20241025,093400,35716090,5110,5110,5110,5110,7
20241025,093300,35680320,5120,5120,5120,5120,3
20241025,093200,35664960,5120,5120,5120,5120,0
20241025,093100,35664960,5120,5120,5120,5120,29
20241025,093000,35516480,5150,5150,5150,5150,1
20241025,092900,35511330,5150,5150,5150,5150,0
20241025,092800,35511330,5150,5140,5150,5130,31
20241025,092700,35352000,5140,5140,5140,5140,0
20241025,092600,35352000,5140,5180,5180,5090,814
20241025,092500,31161120,5170,5140,5170,5140,1428
20241025,092400,23819320,5130,5130,5130,5130,0
20241025,092300,23819320,5130,5130,5130,5130,20
20241025,092200,23716720,5130,5130,5130,5130,0
20241025,092100,23716720,5130,5130,5130,5130,1
20241025,092000,23711590,5140,5140,5140,5140,2
20241025,091900,23701310,5140,5140,5140,5140,0
20241025,091800,23701310,5140,5140,5140,5140,0
20241025,091700,23701310,5140,5140,5140,5140,0
20241025,091600,23701310,5140,5090,5140,5070,1320
20241025,091500,16959230,5130,5120,5130,5080,481
20241025,091400,14507520,5130,5110,5130,5110,939
20241025,091300,9700850,5110,5100,5110,5100,26
20241025,091200,9568010,5060,5080,5100,5060,19
20241025,091100,9471290,5110,5110,5110,5110,0
20241025,091000,9471290,5110,5110,5110,5110,0
20241025,090900,9471290,5110,5110,5110,5110,753
20241025,090800,5623460,5110,5060,5110,5060,502
20241025,090700,3083250,5100,5100,5100,5100,10
20241025,090600,3032250,5100,5100,5100,5060,189
20241025,090500,2073330,5130,5130,5130,5130,0
20241025,090400,2073330,5130,5130,5130,5130,0
20241025,090300,2073330,5130,5130,5130,5130,29
20241025,090200,1924560,5130,5130,5130,5130,20
20241025,090100,1821960,5140,5140,5140,5140,0
20241025,090000,1821960,5140,5070,5140,5070,358