KissMeData/089970/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,195200,301002680,8150,8150,8150,8150,674
20241025,195100,301002680,8150,8150,8150,8150,0
20241025,195000,301002680,8150,8150,8150,8150,0
20241025,194900,301002680,8150,8150,8150,8150,0
20241025,194800,301002680,8150,8150,8150,8150,0
20241025,194700,301002680,8150,8150,8150,8150,0
20241025,194600,301002680,8150,8150,8150,8150,0
20241025,194500,301002680,8150,8150,8150,8150,0
20241025,194400,301002680,8150,8150,8150,8150,0
20241025,194300,301002680,8150,8150,8150,8150,0
20241025,194200,301002680,8150,8150,8150,8150,0
20241025,194100,301002680,8150,8150,8150,8150,0
20241025,194000,301002680,8150,8150,8150,8150,0
20241025,193900,301002680,8150,8150,8150,8150,0
20241025,193800,301002680,8150,8150,8150,8150,0
20241025,193700,301002680,8150,8150,8150,8150,0
20241025,193600,301002680,8150,8150,8150,8150,0
20241025,193500,301002680,8150,8150,8150,8150,0
20241025,193400,301002680,8150,8150,8150,8150,0
20241025,193300,301002680,8150,8150,8150,8150,0
20241025,193200,301002680,8150,8150,8150,8150,0
20241025,193100,301002680,8150,8150,8150,8150,0
20241025,193000,301002680,8150,8150,8150,8150,0
20241025,192900,301002680,8150,8150,8150,8150,0
20241025,192800,301002680,8150,8150,8150,8150,0
20241025,192700,301002680,8150,8150,8150,8150,0
20241025,192600,301002680,8150,8150,8150,8150,0
20241025,192500,301002680,8150,8150,8150,8150,0
20241025,192400,301002680,8150,8150,8150,8150,0
20241025,192300,301002680,8150,8150,8150,8150,0
20241025,192200,301002680,8150,8150,8150,8150,674
20241025,192100,301002680,8150,8150,8150,8150,0
20241025,192000,301002680,8150,8150,8150,8150,0
20241025,191900,301002680,8150,8150,8150,8150,0
20241025,191800,301002680,8150,8150,8150,8150,0
20241025,191700,301002680,8150,8150,8150,8150,0
20241025,191600,301002680,8150,8150,8150,8150,0
20241025,191500,301002680,8150,8150,8150,8150,0
20241025,191400,301002680,8150,8150,8150,8150,0
20241025,191300,301002680,8150,8150,8150,8150,0
20241025,191200,301002680,8150,8150,8150,8150,0
20241025,191100,301002680,8150,8150,8150,8150,0
20241025,191000,301002680,8150,8150,8150,8150,0
20241025,190900,301002680,8150,8150,8150,8150,0
20241025,190800,301002680,8150,8150,8150,8150,0
20241025,190700,301002680,8150,8150,8150,8150,0
20241025,190600,301002680,8150,8150,8150,8150,0
20241025,190500,301002680,8150,8150,8150,8150,0
20241025,190400,301002680,8150,8150,8150,8150,0
20241025,190300,301002680,8150,8150,8150,8150,0
20241025,190200,301002680,8150,8150,8150,8150,0
20241025,190100,301002680,8150,8150,8150,8150,0
20241025,190000,301002680,8150,8150,8150,8150,0
20241025,185900,301002680,8150,8150,8150,8150,0
20241025,185800,301002680,8150,8150,8150,8150,0
20241025,185700,301002680,8150,8150,8150,8150,0
20241025,185600,301002680,8150,8150,8150,8150,0
20241025,185500,301002680,8150,8150,8150,8150,0
20241025,185400,301002680,8150,8150,8150,8150,0
20241025,185300,301002680,8150,8150,8150,8150,0
20241025,185200,301002680,8150,8150,8150,8150,674
20241025,185100,301002680,8150,8150,8150,8150,0
20241025,185000,301002680,8150,8150,8150,8150,0
20241025,184900,301002680,8150,8150,8150,8150,0
20241025,184800,301002680,8150,8150,8150,8150,0
20241025,184700,301002680,8150,8150,8150,8150,0
20241025,184600,301002680,8150,8150,8150,8150,0
20241025,184500,301002680,8150,8150,8150,8150,0
20241025,184400,301002680,8150,8150,8150,8150,0
20241025,184300,301002680,8150,8150,8150,8150,0
20241025,184200,301002680,8150,8150,8150,8150,0
20241025,184100,301002680,8150,8150,8150,8150,0
20241025,184000,301002680,8150,8150,8150,8150,0
20241025,183900,301002680,8150,8150,8150,8150,0
20241025,183800,301002680,8150,8150,8150,8150,0
20241025,183700,301002680,8150,8150,8150,8150,0
20241025,183600,301002680,8150,8150,8150,8150,0
20241025,183500,301002680,8150,8150,8150,8150,0
20241025,183400,301002680,8150,8150,8150,8150,0
20241025,183300,301002680,8150,8150,8150,8150,0
20241025,183200,301002680,8150,8150,8150,8150,0
20241025,183100,301002680,8150,8150,8150,8150,0
20241025,183000,301002680,8150,8150,8150,8150,0
20241025,182900,301002680,8150,8150,8150,8150,0
20241025,182800,301002680,8150,8150,8150,8150,0
20241025,182700,301002680,8150,8150,8150,8150,0
20241025,182600,301002680,8150,8150,8150,8150,0
20241025,182500,301002680,8150,8150,8150,8150,0
20241025,182400,301002680,8150,8150,8150,8150,0
20241025,182300,301002680,8150,8150,8150,8150,0
20241025,182200,301002680,8150,8150,8150,8150,674
20241025,182100,301002680,8150,8150,8150,8150,0
20241025,182000,301002680,8150,8150,8150,8150,0
20241025,181900,301002680,8150,8150,8150,8150,0
20241025,181800,301002680,8150,8150,8150,8150,0
20241025,181700,301002680,8150,8150,8150,8150,0
20241025,181600,301002680,8150,8150,8150,8150,0
20241025,181500,301002680,8150,8150,8150,8150,0
20241025,181400,301002680,8150,8150,8150,8150,0
20241025,181300,301002680,8150,8150,8150,8150,0
20241025,181200,301002680,8150,8150,8150,8150,0
20241025,181100,301002680,8150,8150,8150,8150,0
20241025,181000,301002680,8150,8150,8150,8150,0
20241025,180900,301002680,8150,8150,8150,8150,0
20241025,180800,301002680,8150,8150,8150,8150,0
20241025,180700,301002680,8150,8150,8150,8150,0
20241025,180600,301002680,8150,8150,8150,8150,0
20241025,180500,301002680,8150,8150,8150,8150,0
20241025,180400,301002680,8150,8150,8150,8150,0
20241025,180300,301002680,8150,8150,8150,8150,0
20241025,180200,301002680,8150,8150,8150,8150,0
20241025,180100,301002680,8150,8150,8150,8150,0
20241025,180000,301002680,8150,8150,8150,8150,0
20241025,175900,301002680,8150,8150,8150,8150,0
20241025,175800,301002680,8150,8150,8150,8150,0
20241025,175700,301002680,8150,8150,8150,8150,0
20241025,175600,301002680,8150,8150,8150,8150,0
20241025,175500,301002680,8150,8150,8150,8150,0
20241025,175400,301002680,8150,8150,8150,8150,0
20241025,175300,301002680,8150,8150,8150,8150,0
20241025,175200,301002680,8150,8150,8150,8150,674
20241025,175100,301002680,8150,8150,8150,8150,0
20241025,175000,301002680,8150,8150,8150,8150,0
20241025,174900,301002680,8150,8150,8150,8150,0
20241025,174800,301002680,8150,8150,8150,8150,0
20241025,174700,301002680,8150,8150,8150,8150,0
20241025,174600,301002680,8150,8150,8150,8150,0
20241025,174500,301002680,8150,8150,8150,8150,0
20241025,174400,301002680,8150,8150,8150,8150,0
20241025,174300,301002680,8150,8150,8150,8150,0
20241025,174200,301002680,8150,8150,8150,8150,0
20241025,174100,301002680,8150,8150,8150,8150,0
20241025,174000,301002680,8150,8150,8150,8150,0
20241025,173900,301002680,8150,8150,8150,8150,0
20241025,173800,301002680,8150,8150,8150,8150,0
20241025,173700,301002680,8150,8150,8150,8150,0
20241025,173600,301002680,8150,8150,8150,8150,0
20241025,173500,301002680,8150,8150,8150,8150,0
20241025,173400,301002680,8150,8150,8150,8150,0
20241025,173300,301002680,8150,8150,8150,8150,0
20241025,173200,301002680,8150,8150,8150,8150,0
20241025,173100,301002680,8150,8150,8150,8150,0
20241025,173000,301002680,8150,8150,8150,8150,0
20241025,172900,301002680,8150,8150,8150,8150,0
20241025,172800,301002680,8150,8150,8150,8150,0
20241025,172700,301002680,8150,8150,8150,8150,0
20241025,172600,301002680,8150,8150,8150,8150,0
20241025,172500,301002680,8150,8150,8150,8150,0
20241025,172400,301002680,8150,8150,8150,8150,0
20241025,172300,301002680,8150,8150,8150,8150,0
20241025,172200,301002680,8150,8150,8150,8150,674
20241025,172100,301002680,8150,8150,8150,8150,0
20241025,172000,301002680,8150,8150,8150,8150,0
20241025,171900,301002680,8150,8150,8150,8150,0
20241025,171800,301002680,8150,8150,8150,8150,0
20241025,171700,301002680,8150,8150,8150,8150,0
20241025,171600,301002680,8150,8150,8150,8150,0
20241025,171500,301002680,8150,8150,8150,8150,0
20241025,171400,301002680,8150,8150,8150,8150,0
20241025,171300,301002680,8150,8150,8150,8150,0
20241025,171200,301002680,8150,8150,8150,8150,0
20241025,171100,301002680,8150,8150,8150,8150,0
20241025,171000,301002680,8150,8150,8150,8150,0
20241025,170900,301002680,8150,8150,8150,8150,0
20241025,170800,301002680,8150,8150,8150,8150,0
20241025,170700,301002680,8150,8150,8150,8150,0
20241025,170600,301002680,8150,8150,8150,8150,0
20241025,170500,301002680,8150,8150,8150,8150,0
20241025,170400,301002680,8150,8150,8150,8150,0
20241025,170300,301002680,8150,8150,8150,8150,0
20241025,170200,301002680,8150,8150,8150,8150,0
20241025,170100,301002680,8150,8150,8150,8150,0
20241025,170000,301002680,8150,8150,8150,8150,0
20241025,165900,301002680,8150,8150,8150,8150,0
20241025,165800,301002680,8150,8150,8150,8150,0
20241025,165700,301002680,8150,8150,8150,8150,0
20241025,165600,301002680,8150,8150,8150,8150,0
20241025,165500,301002680,8150,8150,8150,8150,0
20241025,165400,301002680,8150,8150,8150,8150,0
20241025,165300,301002680,8150,8150,8150,8150,0
20241025,165200,301002680,8150,8150,8150,8150,674
20241025,165100,301002680,8150,8150,8150,8150,0
20241025,165000,301002680,8150,8150,8150,8150,0
20241025,164900,301002680,8150,8150,8150,8150,0
20241025,164800,301002680,8150,8150,8150,8150,0
20241025,164700,301002680,8150,8150,8150,8150,0
20241025,164600,301002680,8150,8150,8150,8150,0
20241025,164500,301002680,8150,8150,8150,8150,0
20241025,164400,301002680,8150,8150,8150,8150,0
20241025,164300,301002680,8150,8150,8150,8150,0
20241025,164200,301002680,8150,8150,8150,8150,0
20241025,164100,301002680,8150,8150,8150,8150,0
20241025,164000,301002680,8150,8150,8150,8150,0
20241025,163900,301002680,8150,8150,8150,8150,0
20241025,163800,301002680,8150,8150,8150,8150,0
20241025,163700,301002680,8150,8150,8150,8150,0
20241025,163600,301002680,8150,8150,8150,8150,0
20241025,163500,301002680,8150,8150,8150,8150,0
20241025,163400,301002680,8150,8150,8150,8150,0
20241025,163300,301002680,8150,8150,8150,8150,0
20241025,163200,301002680,8150,8150,8150,8150,0
20241025,163100,301002680,8150,8150,8150,8150,0
20241025,163000,301002680,8150,8150,8150,8150,0
20241025,162900,301002680,8150,8150,8150,8150,0
20241025,162800,301002680,8150,8150,8150,8150,0
20241025,162700,301002680,8150,8150,8150,8150,0
20241025,162600,301002680,8150,8150,8150,8150,0
20241025,162500,301002680,8150,8150,8150,8150,0
20241025,162400,301002680,8150,8150,8150,8150,0
20241025,162300,301002680,8150,8150,8150,8150,0
20241025,162200,301002680,8150,8150,8150,8150,674
20241025,162100,301002680,8150,8150,8150,8150,0
20241025,162000,301002680,8150,8150,8150,8150,0
20241025,161900,301002680,8150,8150,8150,8150,0
20241025,161800,301002680,8150,8150,8150,8150,0
20241025,161700,301002680,8150,8150,8150,8150,0
20241025,161600,301002680,8150,8150,8150,8150,0
20241025,161500,301002680,8150,8150,8150,8150,0
20241025,161400,301002680,8150,8150,8150,8150,0
20241025,161300,301002680,8150,8150,8150,8150,0
20241025,161200,301002680,8150,8150,8150,8150,0
20241025,161100,301002680,8150,8150,8150,8150,0
20241025,161000,301002680,8150,8150,8150,8150,0
20241025,160900,301002680,8150,8150,8150,8150,0
20241025,160800,301002680,8150,8150,8150,8150,0
20241025,160700,301002680,8150,8150,8150,8150,0
20241025,160600,301002680,8150,8150,8150,8150,0
20241025,160500,301002680,8150,8150,8150,8150,0
20241025,160400,301002680,8150,8150,8150,8150,0
20241025,160300,301002680,8150,8150,8150,8150,0
20241025,160200,301002680,8150,8150,8150,8150,0
20241025,160100,301002680,8150,8150,8150,8150,0
20241025,160000,301002680,8150,8150,8150,8150,0
20241025,155900,301002680,8150,8150,8150,8150,0
20241025,155800,301002680,8150,8150,8150,8150,0
20241025,155700,301002680,8150,8150,8150,8150,0
20241025,155600,301002680,8150,8150,8150,8150,0
20241025,155500,301002680,8150,8150,8150,8150,0
20241025,155400,301002680,8150,8150,8150,8150,0
20241025,155300,301002680,8150,8150,8150,8150,0
20241025,155200,301002680,8150,8150,8150,8150,674
20241025,155100,301002680,8150,8150,8150,8150,0
20241025,155000,301002680,8150,8150,8150,8150,0
20241025,154900,301002680,8150,8150,8150,8150,0
20241025,154800,301002680,8150,8150,8150,8150,0
20241025,154700,301002680,8150,8150,8150,8150,0
20241025,154600,301002680,8150,8150,8150,8150,0
20241025,154500,301002680,8150,8150,8150,8150,0
20241025,154400,301002680,8150,8150,8150,8150,0
20241025,154300,301002680,8150,8150,8150,8150,0
20241025,154200,301002680,8150,8150,8150,8150,0
20241025,154100,301002680,8150,8150,8150,8150,0
20241025,154000,301002680,8150,8150,8150,8150,0
20241025,153900,301002680,8150,8150,8150,8150,0
20241025,153800,301002680,8150,8150,8150,8150,0
20241025,153700,301002680,8150,8150,8150,8150,0
20241025,153600,301002680,8150,8150,8150,8150,0
20241025,153500,301002680,8150,8150,8150,8150,0
20241025,153400,301002680,8150,8150,8150,8150,0
20241025,153300,301002680,8150,8150,8150,8150,0
20241025,153200,301002680,8150,8150,8150,8150,0
20241025,153100,301002680,8150,8150,8150,8150,0
20241025,153000,301002680,8150,8150,8150,8150,674
20241025,152900,295509580,8040,8040,8040,8040,0
20241025,152800,295509580,8040,8040,8040,8040,0
20241025,152700,295509580,8040,8040,8040,8040,0
20241025,152600,295509580,8040,8040,8040,8040,0
20241025,152500,295509580,8040,8040,8040,8040,0
20241025,152400,295509580,8040,8040,8040,8040,0
20241025,152300,295509580,8040,8040,8040,8040,0
20241025,152200,295509580,8040,8040,8040,8040,0
20241025,152100,295509580,8040,8040,8040,8040,0
20241025,152000,295509580,8040,8040,8040,8040,0
20241025,151900,295509580,8040,8030,8140,8030,421
20241025,151800,292109100,8030,8070,8130,8030,735
20241025,151700,286176920,8070,8100,8100,8070,228
20241025,151600,284334670,8090,8100,8100,8090,12
20241025,151500,284237490,8080,8110,8110,8080,60
20241025,151400,283751230,8110,8060,8110,8060,33
20241025,151300,283484050,8060,8080,8100,8060,12
20241025,151200,283386990,8100,8060,8110,8060,129
20241025,151100,282346800,8070,8100,8100,8060,267
20241025,151000,280190280,8090,8110,8120,8090,127
20241025,150900,279160290,8110,8110,8110,8110,9
20241025,150800,279087300,8080,8110,8110,8080,24
20241025,150700,278892780,8120,8100,8120,8070,84
20241025,150600,278212450,8070,8080,8080,8070,85
20241025,150500,277525690,8080,8080,8080,8080,14
20241025,150400,277412570,8070,8070,8080,8070,26
20241025,150300,277202720,8050,8090,8090,8050,189
20241025,150200,275679340,8090,8090,8090,8090,9
20241025,150100,275606530,8080,8090,8090,8080,250
20241025,150000,273584320,8070,8080,8080,8070,134
20241025,145900,272501670,8040,8040,8040,8040,0
20241025,145800,272501670,8040,8080,8080,8030,2708
20241025,145700,250706140,8080,8080,8080,8080,367
20241025,145600,247740780,8080,8070,8080,8070,133
20241025,145500,246666370,8070,8080,8080,8070,561
20241025,145400,242133680,8080,8080,8080,8070,18
20241025,145300,241988270,8080,8070,8080,8070,21
20241025,145200,241818750,8070,8070,8070,8070,284
20241025,145100,239526870,8070,8080,8080,8070,528
20241025,145000,235265850,8080,8080,8080,8080,26
20241025,144900,235055770,8080,8080,8090,8080,88
20241025,144800,234344640,8080,8080,8080,8080,28
20241025,144700,234118400,8080,8080,8080,8080,304
20241025,144600,231662080,8080,8090,8090,8080,379
20241025,144500,228596910,8080,8080,8080,8070,416
20241025,144400,225237290,8080,8080,8080,8080,48
20241025,144300,224849450,8080,8080,8080,8080,21
20241025,144200,224679770,8090,8110,8110,8090,265
20241025,144100,222531070,8100,8140,8140,8100,1053
20241025,144000,213993830,8140,8140,8140,8140,20
20241025,143900,213831030,8140,8140,8140,8140,20
20241025,143800,213668230,8140,8140,8140,8140,18
20241025,143700,213521710,8140,8140,8140,8140,7
20241025,143600,213464730,8140,8140,8140,8140,10
20241025,143500,213383330,8120,8120,8120,8120,0
20241025,143400,213383330,8120,8120,8120,8120,36
20241025,143300,213091010,8110,8110,8110,8110,5
20241025,143200,213050460,8130,8130,8130,8110,15
20241025,143100,212928530,8090,8090,8140,8090,192
20241025,143000,211372520,8140,8100,8140,8090,72
20241025,142900,210789150,8140,8140,8140,8140,20
20241025,142800,210626350,8140,8140,8140,8140,10
20241025,142700,210544950,8140,8140,8140,8140,4
20241025,142600,210512390,8100,8100,8100,8100,0
20241025,142500,210512390,8100,8140,8140,8100,49
20241025,142400,210115090,8140,8120,8140,8120,20
20241025,142300,209952490,8120,8120,8120,8120,115
20241025,142200,209018690,8120,8120,8120,8120,64
20241025,142100,208499010,8120,8120,8120,8120,98
20241025,142000,207703250,8100,8110,8110,8100,56
20241025,141900,207249470,8120,8120,8120,8120,20
20241025,141800,207087070,8120,8120,8120,8120,10
20241025,141700,207005870,8120,8120,8120,8120,4
20241025,141600,206973390,8100,8100,8100,8100,0
20241025,141500,206973390,8100,8100,8100,8100,54
20241025,141400,206535990,8150,8120,8150,8100,652
20241025,141300,201253050,8150,8150,8150,8150,20
20241025,141200,201090050,8150,8150,8150,8150,9
20241025,141100,201016700,8150,8150,8150,8150,10
20241025,141000,200935200,8150,8120,8150,8120,61
20241025,140900,200439280,8150,8150,8150,8150,9
20241025,140800,200365930,8150,8150,8150,8150,10
20241025,140700,200284430,8150,8100,8150,8100,64
20241025,140600,199765330,8120,8120,8120,8120,20
20241025,140500,199602930,8120,8120,8120,8120,44
20241025,140400,199245650,8120,8120,8120,8100,80
20241025,140300,198597250,8100,8100,8100,8100,0
20241025,140200,198597250,8100,8100,8100,8100,0
20241025,140100,198597250,8100,8100,8100,8100,200
20241025,140000,196977250,8100,8110,8110,8100,172
20241025,135900,195583740,8110,8110,8110,8110,408
20241025,135800,192274860,8110,8140,8180,8110,154
20241025,135700,191024260,8140,8170,8170,8140,50
20241025,135600,190616660,8180,8180,8180,8180,10
20241025,135500,190534860,8180,8180,8180,8180,1
20241025,135400,190526680,8110,8110,8110,8110,63
20241025,135300,190015750,8110,8140,8140,8110,66
20241025,135200,189480070,8200,8200,8200,8200,20
20241025,135100,189316070,8200,8200,8200,8200,9
20241025,135000,189242270,8200,8200,8200,8200,12
20241025,134900,189143870,8190,8140,8190,8130,67
20241025,134800,188598410,8190,8190,8190,8190,10
20241025,134700,188516510,8190,8190,8190,8190,253
20241025,134600,186444440,8200,8200,8200,8200,10
20241025,134500,186362440,8200,8200,8200,8200,34
20241025,134400,186083640,8200,8200,8200,8200,9
20241025,134300,186009840,8200,8200,8200,8200,19
20241025,134200,185854040,8200,8200,8200,8200,10
20241025,134100,185772040,8200,8160,8200,8160,20
20241025,134000,185608440,8160,8150,8200,8150,40
20241025,133900,185281750,8150,8130,8150,8130,27
20241025,133800,185062060,8100,8100,8100,8100,0
20241025,133700,185062060,8100,8100,8100,8100,0
20241025,133600,185062060,8100,8120,8120,8100,563
20241025,133500,180498500,8120,8120,8120,8120,10
20241025,133400,180417300,8120,8120,8120,8120,9
20241025,133300,180344220,8080,8080,8080,8080,53
20241025,133200,179915980,8090,8090,8090,8090,0
20241025,133100,179915980,8090,8120,8120,8080,2437
20241025,133000,160188500,8120,8120,8120,8120,0
20241025,132900,160188500,8120,8120,8120,8120,0
20241025,132800,160188500,8120,8120,8120,8120,0
20241025,132700,160188500,8120,8120,8120,8120,36
20241025,132600,159896180,8130,8130,8130,8130,0
20241025,132500,159896180,8130,8130,8130,8130,5
20241025,132400,159855530,8120,8140,8140,8120,41
20241025,132300,159522550,8140,8140,8140,8140,3
20241025,132200,159498130,8140,8130,8140,8130,16
20241025,132100,159368040,8130,8130,8130,8130,0
20241025,132000,159368040,8130,8130,8130,8130,25
20241025,131900,159164790,8130,8130,8130,8130,0
20241025,131800,159164790,8130,8140,8140,8130,32
20241025,131700,158904550,8140,8140,8140,8140,0
20241025,131600,158904550,8140,8150,8150,8140,597
20241025,131500,154044950,8170,8160,8170,8160,100
20241025,131400,153227960,8210,8210,8210,8210,0
20241025,131300,153227960,8210,8210,8210,8210,0
20241025,131200,153227960,8210,8210,8210,8210,0
20241025,131100,153227960,8210,8210,8210,8210,0
20241025,131000,153227960,8210,8210,8210,8210,0
20241025,130900,153227960,8210,8210,8210,8210,121
20241025,130800,152234550,8210,8210,8210,8210,0
20241025,130700,152234550,8210,8210,8210,8210,0
20241025,130600,152234550,8210,8210,8210,8210,2
20241025,130500,152218130,8140,8140,8140,8140,2
20241025,130400,152201850,8150,8150,8150,8150,2
20241025,130300,152185550,8150,8150,8150,8150,37
20241025,130200,151884000,8150,8160,8160,8150,500
20241025,130100,147808900,8150,8150,8150,8150,0
20241025,130000,147808900,8150,8150,8150,8150,0
20241025,125900,147808900,8150,8150,8150,8150,0
20241025,125800,147808900,8150,8190,8190,8150,469
20241025,125700,143983350,8190,8190,8190,8190,593
20241025,125600,139126680,8190,8190,8190,8190,44
20241025,125500,138766320,8190,8190,8190,8190,0
20241025,125400,138766320,8190,8190,8190,8190,178
20241025,125300,137308500,8190,8190,8190,8190,0
20241025,125200,137308500,8190,8190,8190,8190,1
20241025,125100,137300310,8240,8240,8240,8240,0
20241025,125000,137300310,8240,8240,8240,8240,0
20241025,124900,137300310,8240,8240,8240,8240,0
20241025,124800,137300310,8240,8240,8240,8240,0
20241025,124700,137300310,8240,8240,8240,8240,3
20241025,124600,137275590,8240,8220,8240,8220,11
20241025,124500,137185150,8250,8250,8250,8250,0
20241025,124400,137185150,8250,8250,8250,8250,0
20241025,124300,137185150,8250,8250,8250,8250,2
20241025,124200,137168650,8250,8250,8250,8250,0
20241025,124100,137168650,8250,8250,8250,8250,3
20241025,124000,137143900,8170,8240,8240,8170,76
20241025,123900,136519550,8250,8230,8250,8230,77
20241025,123800,135885540,8220,8210,8220,8210,13
20241025,123700,135778750,8210,8210,8210,8210,4
20241025,123600,135745910,8230,8230,8230,8230,0
20241025,123500,135745910,8230,8230,8230,8230,0
20241025,123400,135745910,8230,8200,8230,8190,30
20241025,123300,135499830,8200,8180,8200,8180,52
20241025,123200,135074430,8190,8190,8190,8190,0
20241025,123100,135074430,8190,8190,8190,8190,0
20241025,123000,135074430,8190,8190,8190,8190,0
20241025,122900,135074430,8190,8190,8190,8190,100
20241025,122800,134255430,8180,8180,8180,8180,0
20241025,122700,134255430,8180,8180,8180,8180,0
20241025,122600,134255430,8180,8180,8180,8180,500
20241025,122500,130165430,8180,8150,8180,8150,2
20241025,122400,130149100,8160,8170,8170,8160,21
20241025,122300,129977720,8180,8180,8180,8180,20
20241025,122200,129814120,8180,8180,8180,8180,0
20241025,122100,129814120,8180,8180,8180,8180,0
20241025,122000,129814120,8180,8160,8180,8160,6
20241025,121900,129765100,8170,8170,8170,8170,1
20241025,121800,129756930,8170,8170,8170,8170,0
20241025,121700,129756930,8170,8170,8170,8170,0
20241025,121600,129756930,8170,8170,8170,8170,1
20241025,121500,129748760,8170,8170,8170,8170,0
20241025,121400,129748760,8170,8170,8170,8170,1
20241025,121300,129740590,8170,8170,8170,8170,15
20241025,121200,129618040,8170,8180,8180,8170,85
20241025,121100,128923580,8190,8190,8190,8190,0
20241025,121000,128923580,8190,8190,8190,8190,100
20241025,120900,128104580,8190,8190,8200,8190,117
20241025,120800,127145350,8190,8180,8190,8180,5
20241025,120700,127104440,8200,8200,8200,8200,0
20241025,120600,127104440,8200,8200,8200,8200,0
20241025,120500,127104440,8200,8200,8200,8200,0
20241025,120400,127104440,8200,8200,8200,8200,1
20241025,120300,127096240,8200,8200,8200,8200,0
20241025,120200,127096240,8200,8200,8200,8200,0
20241025,120100,127096240,8200,8200,8200,8200,0
20241025,120000,127096240,8200,8200,8200,8200,0
20241025,115900,127096240,8200,8200,8200,8200,1
20241025,115800,127088040,8150,8150,8150,8150,0
20241025,115700,127088040,8150,8150,8150,8150,0
20241025,115600,127088040,8150,8150,8150,8150,52
20241025,115500,126664240,8150,8150,8150,8150,1
20241025,115400,126656090,8190,8200,8200,8190,33
20241025,115300,126385720,8200,8200,8200,8200,0
20241025,115200,126385720,8200,8200,8200,8200,0
20241025,115100,126385720,8200,8190,8200,8190,15
20241025,115000,126262860,8190,8190,8190,8190,60
20241025,114900,125771460,8160,8160,8160,8160,0
20241025,114800,125771460,8160,8160,8160,8160,0
20241025,114700,125771460,8160,8160,8160,8160,13
20241025,114600,125665380,8200,8150,8200,8150,607
20241025,114500,120697640,8150,8150,8150,8150,0
20241025,114400,120697640,8150,8150,8150,8150,0
20241025,114300,120697640,8150,8130,8150,8130,11
20241025,114200,120608110,8150,8150,8150,8150,31
20241025,114100,120355460,8130,8130,8130,8130,7
20241025,114000,120298550,8130,8130,8130,8130,3
20241025,113900,120274160,8100,8100,8100,8100,0
20241025,113800,120274160,8100,8100,8100,8100,2
20241025,113700,120257960,8100,8110,8170,8060,422
20241025,113600,116842620,8100,8150,8150,8100,96
20241025,113500,116063510,8170,8170,8170,8170,20
20241025,113400,115900110,8170,8170,8170,8170,11
20241025,113300,115810240,8100,8110,8110,8100,40
20241025,113200,115486040,8100,8200,8200,8100,2181
20241025,113100,97802200,8150,8210,8210,8120,1502
20241025,113000,85579850,8210,8210,8210,8210,20
20241025,112900,85415650,8200,8200,8200,8200,0
20241025,112800,85415650,8200,8200,8200,8200,0
20241025,112700,85415650,8200,8200,8200,8200,0
20241025,112600,85415650,8200,8200,8200,8200,0
20241025,112500,85415650,8200,8200,8200,8200,0
20241025,112400,85415650,8200,8210,8220,8200,32
20241025,112300,85152810,8210,8210,8210,8210,0
20241025,112200,85152810,8210,8210,8210,8210,0
20241025,112100,85152810,8210,8220,8220,8190,525
20241025,112000,80846340,8220,8220,8220,8220,0
20241025,111900,80846340,8220,8220,8220,8220,0
20241025,111800,80846340,8220,8220,8220,8220,0
20241025,111700,80846340,8220,8220,8220,8220,0
20241025,111600,80846340,8220,8220,8220,8220,5
20241025,111500,80805240,8210,8210,8210,8210,20
20241025,111400,80641040,8260,8260,8260,8260,0
20241025,111300,80641040,8260,8260,8260,8220,18
20241025,111200,80492580,8260,8260,8260,8260,8
20241025,111100,80426500,8260,8260,8260,8260,52
20241025,111000,79996980,8260,8260,8260,8260,2
20241025,110900,79980460,8260,8260,8260,8260,4
20241025,110800,79947420,8250,8250,8250,8250,13
20241025,110700,79840170,8250,8250,8250,8250,0
20241025,110600,79840170,8250,8210,8250,8210,11
20241025,110500,79749820,8250,8250,8250,8250,0
20241025,110400,79749820,8250,8250,8250,8250,38
20241025,110300,79436320,8250,8260,8260,8250,11
20241025,110200,79345470,8260,8260,8260,8260,0
20241025,110100,79345470,8260,8280,8290,8260,304
20241025,110000,76834380,8200,8200,8200,8200,0
20241025,105900,76834380,8200,8200,8200,8200,0
20241025,105800,76834380,8200,8300,8300,8200,632
20241025,105700,71645680,8220,8240,8250,8220,501
20241025,105600,67520370,8320,8240,8320,8240,2
20241025,105500,67503810,8240,8240,8240,8240,0
20241025,105400,67503810,8240,8240,8240,8240,0
20241025,105300,67503810,8240,8270,8270,8240,902
20241025,105200,60058890,8300,8300,8300,8300,12
20241025,105100,59959290,8270,8300,8300,8270,500
20241025,105000,55818970,8300,8300,8300,8300,10
20241025,104900,55735970,8320,8320,8320,8320,0
20241025,104800,55735970,8320,8320,8320,8320,0
20241025,104700,55735970,8320,8320,8320,8320,22
20241025,104600,55552930,8300,8300,8300,8300,55
20241025,104500,55096430,8300,8310,8320,8300,702
20241025,104400,49265090,8310,8310,8310,8310,0
20241025,104300,49265090,8310,8310,8310,8310,0
20241025,104200,49265090,8310,8310,8310,8310,200
20241025,104100,47603090,8320,8320,8320,8320,0
20241025,104000,47603090,8320,8320,8320,8320,0
20241025,103900,47603090,8320,8320,8320,8320,490
20241025,103800,43526290,8320,8320,8320,8320,10
20241025,103700,43443090,8330,8340,8340,8330,59
20241025,103600,42951140,8340,8340,8340,8340,2
20241025,103500,42934460,8340,8340,8340,8340,0
20241025,103400,42934460,8340,8340,8340,8340,0
20241025,103300,42934460,8340,8340,8340,8340,0
20241025,103200,42934460,8340,8340,8340,8340,0
20241025,103100,42934460,8340,8390,8390,8340,402
20241025,103000,39575410,8400,8400,8400,8400,0
20241025,102900,39575410,8400,8400,8400,8400,0
20241025,102800,39575410,8400,8370,8400,8370,149
20241025,102700,38325250,8410,8410,8410,8410,0
20241025,102600,38325250,8410,8410,8410,8410,0
20241025,102500,38325250,8410,8410,8410,8410,0
20241025,102400,38325250,8410,8410,8410,8410,0
20241025,102300,38325250,8410,8400,8410,8400,2
20241025,102200,38308440,8410,8410,8410,8410,2
20241025,102100,38291620,8400,8400,8400,8400,320
20241025,102000,35603620,8370,8370,8370,8370,0
20241025,101900,35603620,8370,8370,8370,8370,300
20241025,101800,33092620,8390,8390,8390,8390,0
20241025,101700,33092620,8390,8390,8390,8390,0
20241025,101600,33092620,8390,8400,8400,8390,16
20241025,101500,32958280,8400,8400,8400,8400,20
20241025,101400,32790280,8390,8390,8400,8390,115
20241025,101300,31825320,8390,8390,8390,8390,0
20241025,101200,31825320,8390,8390,8390,8390,0
20241025,101100,31825320,8390,8390,8390,8390,0
20241025,101000,31825320,8390,8390,8390,8390,10
20241025,100900,31741420,8390,8390,8390,8390,0
20241025,100800,31741420,8390,8390,8390,8390,67
20241025,100700,31179290,8390,8390,8390,8390,0
20241025,100600,31179290,8390,8390,8390,8370,15
20241025,100500,31053700,8390,8390,8390,8390,0
20241025,100400,31053700,8390,8390,8390,8390,1
20241025,100300,31045310,8370,8370,8370,8370,51
20241025,100200,30618440,8390,8390,8390,8390,0
20241025,100100,30618440,8390,8390,8390,8390,0
20241025,100000,30618440,8390,8390,8390,8390,0
20241025,095900,30618440,8390,8390,8390,8390,1
20241025,095800,30610050,8380,8380,8380,8380,0
20241025,095700,30610050,8380,8390,8390,8380,40
20241025,095600,30274480,8390,8390,8390,8390,0
20241025,095500,30274480,8390,8390,8390,8390,0
20241025,095400,30274480,8390,8390,8390,8390,1
20241025,095300,30266090,8380,8380,8380,8380,0
20241025,095200,30266090,8380,8340,8380,8340,51
20241025,095100,29838750,8340,8340,8340,8340,8
20241025,095000,29772030,8340,8340,8340,8320,213
20241025,094900,27999790,8330,8330,8330,8330,50
20241025,094800,27583290,8350,8350,8350,8350,24
20241025,094700,27382890,8390,8390,8390,8390,0
20241025,094600,27382890,8390,8390,8390,8390,1
20241025,094500,27374500,8390,8320,8390,8320,12
20241025,094400,27274310,8390,8390,8390,8390,0
20241025,094300,27274310,8390,8390,8390,8390,1
20241025,094200,27265920,8390,8350,8390,8350,11
20241025,094100,27173870,8350,8350,8350,8350,2
20241025,094000,27157170,8330,8330,8330,8330,36
20241025,093900,26857290,8330,8330,8330,8330,100
20241025,093800,26024290,8330,8330,8330,8330,100
20241025,093700,25191290,8330,8350,8350,8330,373
20241025,093600,22082450,8350,8350,8350,8340,94
20241025,093500,21298210,8350,8350,8350,8350,0
20241025,093400,21298210,8350,8350,8350,8350,20
20241025,093300,21131210,8350,8350,8350,8350,4
20241025,093200,21097810,8350,8350,8350,8350,72
20241025,093100,20496610,8350,8350,8350,8350,33
20241025,093000,20221060,8350,8350,8350,8350,0
20241025,092900,20221060,8350,8350,8350,8350,153
20241025,092800,18943510,8340,8360,8360,8340,298
20241025,092700,16452390,8360,8360,8360,8360,43
20241025,092600,16092910,8360,8360,8360,8360,0
20241025,092500,16092910,8360,8360,8360,8360,100
20241025,092400,15256910,8390,8390,8390,8390,0
20241025,092300,15256910,8390,8390,8390,8390,60
20241025,092200,14753510,8410,8410,8410,8410,0
20241025,092100,14753510,8410,8410,8410,8410,1
20241025,092000,14745100,8390,8360,8390,8360,7
20241025,091900,14686430,8360,8400,8400,8360,280
20241025,091800,12335270,8340,8400,8400,8340,15
20241025,091700,12209570,8400,8400,8400,8400,20
20241025,091600,12041570,8420,8420,8420,8420,118
20241025,091500,11048010,8420,8420,8420,8420,8
20241025,091400,10980650,8410,8390,8410,8320,501
20241025,091300,6792330,8400,8400,8400,8400,0
20241025,091200,6792330,8400,8380,8400,8380,315
20241025,091100,4149170,8380,8390,8390,8380,22
20241025,091000,3964600,8390,8400,8410,8390,4
20241025,090900,3931010,8380,8390,8390,8380,2
20241025,090800,3914240,8460,8430,8460,8430,19
20241025,090700,3753770,8320,8360,8360,8320,145
20241025,090600,2542540,8450,8450,8470,8450,82
20241025,090500,1848960,8480,8350,8490,8350,48
20241025,090400,1443050,8490,8490,8490,8350,12
20241025,090300,1342570,8370,8350,8370,8350,50
20241025,090200,924270,8340,8350,8350,8330,70
20241025,090100,340370,8530,8530,8530,8530,2
20241025,090000,323310,8290,8290,8290,8290,39