KissMeData/080010/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,194700,30251560,5360,5360,5360,5360,856
20241025,194600,30251560,5360,5360,5360,5360,0
20241025,194500,30251560,5360,5360,5360,5360,0
20241025,194400,30251560,5360,5360,5360,5360,0
20241025,194300,30251560,5360,5360,5360,5360,0
20241025,194200,30251560,5360,5360,5360,5360,0
20241025,194100,30251560,5360,5360,5360,5360,0
20241025,194000,30251560,5360,5360,5360,5360,0
20241025,193900,30251560,5360,5360,5360,5360,0
20241025,193800,30251560,5360,5360,5360,5360,0
20241025,193700,30251560,5360,5360,5360,5360,0
20241025,193600,30251560,5360,5360,5360,5360,0
20241025,193500,30251560,5360,5360,5360,5360,0
20241025,193400,30251560,5360,5360,5360,5360,0
20241025,193300,30251560,5360,5360,5360,5360,0
20241025,193200,30251560,5360,5360,5360,5360,0
20241025,193100,30251560,5360,5360,5360,5360,0
20241025,193000,30251560,5360,5360,5360,5360,0
20241025,192900,30251560,5360,5360,5360,5360,0
20241025,192800,30251560,5360,5360,5360,5360,0
20241025,192700,30251560,5360,5360,5360,5360,0
20241025,192600,30251560,5360,5360,5360,5360,0
20241025,192500,30251560,5360,5360,5360,5360,0
20241025,192400,30251560,5360,5360,5360,5360,0
20241025,192300,30251560,5360,5360,5360,5360,0
20241025,192200,30251560,5360,5360,5360,5360,0
20241025,192100,30251560,5360,5360,5360,5360,0
20241025,192000,30251560,5360,5360,5360,5360,0
20241025,191900,30251560,5360,5360,5360,5360,0
20241025,191800,30251560,5360,5360,5360,5360,0
20241025,191700,30251560,5360,5360,5360,5360,856
20241025,191600,30251560,5360,5360,5360,5360,0
20241025,191500,30251560,5360,5360,5360,5360,0
20241025,191400,30251560,5360,5360,5360,5360,0
20241025,191300,30251560,5360,5360,5360,5360,0
20241025,191200,30251560,5360,5360,5360,5360,0
20241025,191100,30251560,5360,5360,5360,5360,0
20241025,191000,30251560,5360,5360,5360,5360,0
20241025,190900,30251560,5360,5360,5360,5360,0
20241025,190800,30251560,5360,5360,5360,5360,0
20241025,190700,30251560,5360,5360,5360,5360,0
20241025,190600,30251560,5360,5360,5360,5360,0
20241025,190500,30251560,5360,5360,5360,5360,0
20241025,190400,30251560,5360,5360,5360,5360,0
20241025,190300,30251560,5360,5360,5360,5360,0
20241025,190200,30251560,5360,5360,5360,5360,0
20241025,190100,30251560,5360,5360,5360,5360,0
20241025,190000,30251560,5360,5360,5360,5360,0
20241025,185900,30251560,5360,5360,5360,5360,0
20241025,185800,30251560,5360,5360,5360,5360,0
20241025,185700,30251560,5360,5360,5360,5360,0
20241025,185600,30251560,5360,5360,5360,5360,0
20241025,185500,30251560,5360,5360,5360,5360,0
20241025,185400,30251560,5360,5360,5360,5360,0
20241025,185300,30251560,5360,5360,5360,5360,0
20241025,185200,30251560,5360,5360,5360,5360,0
20241025,185100,30251560,5360,5360,5360,5360,0
20241025,185000,30251560,5360,5360,5360,5360,0
20241025,184900,30251560,5360,5360,5360,5360,0
20241025,184800,30251560,5360,5360,5360,5360,0
20241025,184700,30251560,5360,5360,5360,5360,856
20241025,184600,30251560,5360,5360,5360,5360,0
20241025,184500,30251560,5360,5360,5360,5360,0
20241025,184400,30251560,5360,5360,5360,5360,0
20241025,184300,30251560,5360,5360,5360,5360,0
20241025,184200,30251560,5360,5360,5360,5360,0
20241025,184100,30251560,5360,5360,5360,5360,0
20241025,184000,30251560,5360,5360,5360,5360,0
20241025,183900,30251560,5360,5360,5360,5360,0
20241025,183800,30251560,5360,5360,5360,5360,0
20241025,183700,30251560,5360,5360,5360,5360,0
20241025,183600,30251560,5360,5360,5360,5360,0
20241025,183500,30251560,5360,5360,5360,5360,0
20241025,183400,30251560,5360,5360,5360,5360,0
20241025,183300,30251560,5360,5360,5360,5360,0
20241025,183200,30251560,5360,5360,5360,5360,0
20241025,183100,30251560,5360,5360,5360,5360,0
20241025,183000,30251560,5360,5360,5360,5360,0
20241025,182900,30251560,5360,5360,5360,5360,0
20241025,182800,30251560,5360,5360,5360,5360,0
20241025,182700,30251560,5360,5360,5360,5360,0
20241025,182600,30251560,5360,5360,5360,5360,0
20241025,182500,30251560,5360,5360,5360,5360,0
20241025,182400,30251560,5360,5360,5360,5360,0
20241025,182300,30251560,5360,5360,5360,5360,0
20241025,182200,30251560,5360,5360,5360,5360,0
20241025,182100,30251560,5360,5360,5360,5360,0
20241025,182000,30251560,5360,5360,5360,5360,0
20241025,181900,30251560,5360,5360,5360,5360,0
20241025,181800,30251560,5360,5360,5360,5360,0
20241025,181700,30251560,5360,5360,5360,5360,856
20241025,181600,30251560,5360,5360,5360,5360,0
20241025,181500,30251560,5360,5360,5360,5360,0
20241025,181400,30251560,5360,5360,5360,5360,0
20241025,181300,30251560,5360,5360,5360,5360,0
20241025,181200,30251560,5360,5360,5360,5360,0
20241025,181100,30251560,5360,5360,5360,5360,0
20241025,181000,30251560,5360,5360,5360,5360,0
20241025,180900,30251560,5360,5360,5360,5360,0
20241025,180800,30251560,5360,5360,5360,5360,0
20241025,180700,30251560,5360,5360,5360,5360,0
20241025,180600,30251560,5360,5360,5360,5360,0
20241025,180500,30251560,5360,5360,5360,5360,0
20241025,180400,30251560,5360,5360,5360,5360,0
20241025,180300,30251560,5360,5360,5360,5360,0
20241025,180200,30251560,5360,5360,5360,5360,0
20241025,180100,30251560,5360,5360,5360,5360,0
20241025,180000,30251560,5360,5360,5360,5360,0
20241025,175900,30251560,5360,5360,5360,5360,0
20241025,175800,30251560,5360,5360,5360,5360,0
20241025,175700,30251560,5360,5360,5360,5360,0
20241025,175600,30251560,5360,5360,5360,5360,0
20241025,175500,30251560,5360,5360,5360,5360,0
20241025,175400,30251560,5360,5360,5360,5360,0
20241025,175300,30251560,5360,5360,5360,5360,0
20241025,175200,30251560,5360,5360,5360,5360,0
20241025,175100,30251560,5360,5360,5360,5360,0
20241025,175000,30251560,5360,5360,5360,5360,0
20241025,174900,30251560,5360,5360,5360,5360,0
20241025,174800,30251560,5360,5360,5360,5360,0
20241025,174700,30251560,5360,5360,5360,5360,856
20241025,174600,30251560,5360,5360,5360,5360,0
20241025,174500,30251560,5360,5360,5360,5360,0
20241025,174400,30251560,5360,5360,5360,5360,0
20241025,174300,30251560,5360,5360,5360,5360,0
20241025,174200,30251560,5360,5360,5360,5360,0
20241025,174100,30251560,5360,5360,5360,5360,0
20241025,174000,30251560,5360,5360,5360,5360,0
20241025,173900,30251560,5360,5360,5360,5360,0
20241025,173800,30251560,5360,5360,5360,5360,0
20241025,173700,30251560,5360,5360,5360,5360,0
20241025,173600,30251560,5360,5360,5360,5360,0
20241025,173500,30251560,5360,5360,5360,5360,0
20241025,173400,30251560,5360,5360,5360,5360,0
20241025,173300,30251560,5360,5360,5360,5360,0
20241025,173200,30251560,5360,5360,5360,5360,0
20241025,173100,30251560,5360,5360,5360,5360,0
20241025,173000,30251560,5360,5360,5360,5360,0
20241025,172900,30251560,5360,5360,5360,5360,0
20241025,172800,30251560,5360,5360,5360,5360,0
20241025,172700,30251560,5360,5360,5360,5360,0
20241025,172600,30251560,5360,5360,5360,5360,0
20241025,172500,30251560,5360,5360,5360,5360,0
20241025,172400,30251560,5360,5360,5360,5360,0
20241025,172300,30251560,5360,5360,5360,5360,0
20241025,172200,30251560,5360,5360,5360,5360,0
20241025,172100,30251560,5360,5360,5360,5360,0
20241025,172000,30251560,5360,5360,5360,5360,0
20241025,171900,30251560,5360,5360,5360,5360,0
20241025,171800,30251560,5360,5360,5360,5360,0
20241025,171700,30251560,5360,5360,5360,5360,856
20241025,171600,30251560,5360,5360,5360,5360,0
20241025,171500,30251560,5360,5360,5360,5360,0
20241025,171400,30251560,5360,5360,5360,5360,0
20241025,171300,30251560,5360,5360,5360,5360,0
20241025,171200,30251560,5360,5360,5360,5360,0
20241025,171100,30251560,5360,5360,5360,5360,0
20241025,171000,30251560,5360,5360,5360,5360,0
20241025,170900,30251560,5360,5360,5360,5360,0
20241025,170800,30251560,5360,5360,5360,5360,0
20241025,170700,30251560,5360,5360,5360,5360,0
20241025,170600,30251560,5360,5360,5360,5360,0
20241025,170500,30251560,5360,5360,5360,5360,0
20241025,170400,30251560,5360,5360,5360,5360,0
20241025,170300,30251560,5360,5360,5360,5360,0
20241025,170200,30251560,5360,5360,5360,5360,0
20241025,170100,30251560,5360,5360,5360,5360,0
20241025,170000,30251560,5360,5360,5360,5360,0
20241025,165900,30251560,5360,5360,5360,5360,0
20241025,165800,30251560,5360,5360,5360,5360,0
20241025,165700,30251560,5360,5360,5360,5360,0
20241025,165600,30251560,5360,5360,5360,5360,0
20241025,165500,30251560,5360,5360,5360,5360,0
20241025,165400,30251560,5360,5360,5360,5360,0
20241025,165300,30251560,5360,5360,5360,5360,0
20241025,165200,30251560,5360,5360,5360,5360,0
20241025,165100,30251560,5360,5360,5360,5360,0
20241025,165000,30251560,5360,5360,5360,5360,0
20241025,164900,30251560,5360,5360,5360,5360,0
20241025,164800,30251560,5360,5360,5360,5360,0
20241025,164700,30251560,5360,5360,5360,5360,856
20241025,164600,30251560,5360,5360,5360,5360,0
20241025,164500,30251560,5360,5360,5360,5360,0
20241025,164400,30251560,5360,5360,5360,5360,0
20241025,164300,30251560,5360,5360,5360,5360,0
20241025,164200,30251560,5360,5360,5360,5360,0
20241025,164100,30251560,5360,5360,5360,5360,0
20241025,164000,30251560,5360,5360,5360,5360,0
20241025,163900,30251560,5360,5360,5360,5360,0
20241025,163800,30251560,5360,5360,5360,5360,0
20241025,163700,30251560,5360,5360,5360,5360,0
20241025,163600,30251560,5360,5360,5360,5360,0
20241025,163500,30251560,5360,5360,5360,5360,0
20241025,163400,30251560,5360,5360,5360,5360,0
20241025,163300,30251560,5360,5360,5360,5360,0
20241025,163200,30251560,5360,5360,5360,5360,0
20241025,163100,30251560,5360,5360,5360,5360,0
20241025,163000,30251560,5360,5360,5360,5360,0
20241025,162900,30251560,5360,5360,5360,5360,0
20241025,162800,30251560,5360,5360,5360,5360,0
20241025,162700,30251560,5360,5360,5360,5360,0
20241025,162600,30251560,5360,5360,5360,5360,0
20241025,162500,30251560,5360,5360,5360,5360,0
20241025,162400,30251560,5360,5360,5360,5360,0
20241025,162300,30251560,5360,5360,5360,5360,0
20241025,162200,30251560,5360,5360,5360,5360,0
20241025,162100,30251560,5360,5360,5360,5360,0
20241025,162000,30251560,5360,5360,5360,5360,0
20241025,161900,30251560,5360,5360,5360,5360,0
20241025,161800,30251560,5360,5360,5360,5360,0
20241025,161700,30251560,5360,5360,5360,5360,856
20241025,161600,30251560,5360,5360,5360,5360,0
20241025,161500,30251560,5360,5360,5360,5360,0
20241025,161400,30251560,5360,5360,5360,5360,0
20241025,161300,30251560,5360,5360,5360,5360,0
20241025,161200,30251560,5360,5360,5360,5360,0
20241025,161100,30251560,5360,5360,5360,5360,0
20241025,161000,30251560,5360,5360,5360,5360,0
20241025,160900,30251560,5360,5360,5360,5360,0
20241025,160800,30251560,5360,5360,5360,5360,0
20241025,160700,30251560,5360,5360,5360,5360,0
20241025,160600,30251560,5360,5360,5360,5360,0
20241025,160500,30251560,5360,5360,5360,5360,0
20241025,160400,30251560,5360,5360,5360,5360,0
20241025,160300,30251560,5360,5360,5360,5360,0
20241025,160200,30251560,5360,5360,5360,5360,0
20241025,160100,30251560,5360,5360,5360,5360,0
20241025,160000,30251560,5360,5360,5360,5360,0
20241025,155900,30251560,5360,5360,5360,5360,0
20241025,155800,30251560,5360,5360,5360,5360,0
20241025,155700,30251560,5360,5360,5360,5360,0
20241025,155600,30251560,5360,5360,5360,5360,0
20241025,155500,30251560,5360,5360,5360,5360,0
20241025,155400,30251560,5360,5360,5360,5360,0
20241025,155300,30251560,5360,5360,5360,5360,0
20241025,155200,30251560,5360,5360,5360,5360,0
20241025,155100,30251560,5360,5360,5360,5360,0
20241025,155000,30251560,5360,5360,5360,5360,0
20241025,154900,30251560,5360,5360,5360,5360,0
20241025,154800,30251560,5360,5360,5360,5360,0
20241025,154700,30251560,5360,5360,5360,5360,856
20241025,154600,30251560,5360,5360,5360,5360,0
20241025,154500,30251560,5360,5360,5360,5360,0
20241025,154400,30251560,5360,5360,5360,5360,0
20241025,154300,30251560,5360,5360,5360,5360,0
20241025,154200,30251560,5360,5360,5360,5360,0
20241025,154100,30251560,5360,5360,5360,5360,0
20241025,154000,30251560,5360,5360,5360,5360,0
20241025,153900,30251560,5360,5360,5360,5360,0
20241025,153800,30251560,5360,5360,5360,5360,0
20241025,153700,30251560,5360,5360,5360,5360,0
20241025,153600,30251560,5360,5360,5360,5360,0
20241025,153500,30251560,5360,5360,5360,5360,0
20241025,153400,30251560,5360,5360,5360,5360,0
20241025,153300,30251560,5360,5360,5360,5360,0
20241025,153200,30251560,5360,5360,5360,5360,0
20241025,153100,30251560,5360,5360,5360,5360,0
20241025,153000,30251560,5360,5360,5360,5360,856
20241025,152900,25663400,5350,5350,5350,5350,0
20241025,152800,25663400,5350,5350,5350,5350,0
20241025,152700,25663400,5350,5350,5350,5350,0
20241025,152600,25663400,5350,5350,5350,5350,0
20241025,152500,25663400,5350,5350,5350,5350,0
20241025,152400,25663400,5350,5350,5350,5350,0
20241025,152300,25663400,5350,5350,5350,5350,0
20241025,152200,25663400,5350,5350,5350,5350,0
20241025,152100,25663400,5350,5350,5350,5350,0
20241025,152000,25663400,5350,5350,5350,5350,0
20241025,151900,25663400,5350,5350,5350,5340,49
20241025,151800,25401430,5350,5350,5350,5350,0
20241025,151700,25401430,5350,5350,5350,5350,0
20241025,151600,25401430,5350,5350,5350,5350,0
20241025,151500,25401430,5350,5350,5350,5350,0
20241025,151400,25401430,5350,5350,5350,5350,0
20241025,151300,25401430,5350,5350,5350,5350,18
20241025,151200,25305130,5350,5350,5350,5350,180
20241025,151100,24342130,5330,5330,5330,5330,0
20241025,151000,24342130,5330,5330,5330,5330,0
20241025,150900,24342130,5330,5330,5330,5330,0
20241025,150800,24342130,5330,5330,5330,5330,32
20241025,150700,24171570,5340,5340,5340,5340,4
20241025,150600,24150210,5320,5320,5320,5320,0
20241025,150500,24150210,5320,5320,5320,5320,0
20241025,150400,24150210,5320,5310,5320,5310,103
20241025,150300,23603230,5310,5310,5310,5310,0
20241025,150200,23603230,5310,5310,5310,5310,0
20241025,150100,23603230,5310,5310,5310,5310,0
20241025,150000,23603230,5310,5310,5310,5310,3
20241025,145900,23587300,5310,5310,5310,5310,0
20241025,145800,23587300,5310,5310,5310,5310,0
20241025,145700,23587300,5310,5310,5310,5310,0
20241025,145600,23587300,5310,5310,5310,5310,0
20241025,145500,23587300,5310,5310,5310,5310,0
20241025,145400,23587300,5310,5310,5310,5310,0
20241025,145300,23587300,5310,5310,5310,5310,0
20241025,145200,23587300,5310,5310,5310,5310,0
20241025,145100,23587300,5310,5310,5310,5310,0
20241025,145000,23587300,5310,5310,5310,5310,0
20241025,144900,23587300,5310,5310,5310,5310,0
20241025,144800,23587300,5310,5320,5320,5310,7
20241025,144700,23550100,5330,5330,5330,5330,0
20241025,144600,23550100,5330,5330,5330,5330,0
20241025,144500,23550100,5330,5330,5330,5330,0
20241025,144400,23550100,5330,5330,5330,5330,0
20241025,144300,23550100,5330,5330,5330,5330,0
20241025,144200,23550100,5330,5330,5330,5330,0
20241025,144100,23550100,5330,5330,5330,5330,0
20241025,144000,23550100,5330,5330,5330,5330,0
20241025,143900,23550100,5330,5330,5330,5330,0
20241025,143800,23550100,5330,5330,5330,5330,0
20241025,143700,23550100,5330,5330,5330,5330,0
20241025,143600,23550100,5330,5330,5330,5330,0
20241025,143500,23550100,5330,5330,5330,5330,0
20241025,143400,23550100,5330,5330,5330,5330,0
20241025,143300,23550100,5330,5330,5330,5330,0
20241025,143200,23550100,5330,5330,5330,5330,0
20241025,143100,23550100,5330,5330,5330,5330,0
20241025,143000,23550100,5330,5330,5330,5330,0
20241025,142900,23550100,5330,5330,5330,5330,0
20241025,142800,23550100,5330,5330,5330,5330,0
20241025,142700,23550100,5330,5330,5330,5330,0
20241025,142600,23550100,5330,5330,5330,5330,0
20241025,142500,23550100,5330,5330,5330,5330,0
20241025,142400,23550100,5330,5330,5330,5330,0
20241025,142300,23550100,5330,5330,5330,5330,0
20241025,142200,23550100,5330,5330,5330,5330,0
20241025,142100,23550100,5330,5330,5330,5330,0
20241025,142000,23550100,5330,5330,5330,5330,0
20241025,141900,23550100,5330,5330,5330,5330,0
20241025,141800,23550100,5330,5330,5330,5330,0
20241025,141700,23550100,5330,5330,5330,5330,0
20241025,141600,23550100,5330,5330,5330,5330,0
20241025,141500,23550100,5330,5330,5330,5330,0
20241025,141400,23550100,5330,5330,5330,5330,0
20241025,141300,23550100,5330,5330,5330,5330,0
20241025,141200,23550100,5330,5330,5330,5330,0
20241025,141100,23550100,5330,5330,5330,5330,0
20241025,141000,23550100,5330,5330,5330,5330,0
20241025,140900,23550100,5330,5330,5330,5330,0
20241025,140800,23550100,5330,5330,5330,5330,0
20241025,140700,23550100,5330,5330,5330,5330,0
20241025,140600,23550100,5330,5330,5330,5330,0
20241025,140500,23550100,5330,5330,5330,5330,0
20241025,140400,23550100,5330,5330,5330,5330,0
20241025,140300,23550100,5330,5330,5330,5330,0
20241025,140200,23550100,5330,5330,5330,5330,0
20241025,140100,23550100,5330,5330,5330,5330,0
20241025,140000,23550100,5330,5330,5330,5330,0
20241025,135900,23550100,5330,5330,5330,5330,0
20241025,135800,23550100,5330,5350,5350,5330,120
20241025,135700,22909700,5360,5360,5360,5360,0
20241025,135600,22909700,5360,5360,5360,5360,0
20241025,135500,22909700,5360,5360,5360,5360,0
20241025,135400,22909700,5360,5360,5360,5360,0
20241025,135300,22909700,5360,5360,5360,5360,0
20241025,135200,22909700,5360,5340,5360,5340,187
20241025,135100,21910110,5340,5340,5340,5340,0
20241025,135000,21910110,5340,5340,5340,5340,0
20241025,134900,21910110,5340,5340,5340,5340,0
20241025,134800,21910110,5340,5340,5340,5340,0
20241025,134700,21910110,5340,5340,5340,5340,0
20241025,134600,21910110,5340,5340,5340,5340,0
20241025,134500,21910110,5340,5340,5340,5340,0
20241025,134400,21910110,5340,5340,5340,5340,0
20241025,134300,21910110,5340,5340,5340,5340,0
20241025,134200,21910110,5340,5340,5340,5340,0
20241025,134100,21910110,5340,5280,5340,5280,235
20241025,134000,20662440,5270,5270,5270,5270,0
20241025,133900,20662440,5270,5270,5270,5270,0
20241025,133800,20662440,5270,5270,5270,5270,1
20241025,133700,20657170,5280,5280,5280,5280,0
20241025,133600,20657170,5280,5280,5280,5280,0
20241025,133500,20657170,5280,5280,5280,5280,0
20241025,133400,20657170,5280,5280,5280,5280,0
20241025,133300,20657170,5280,5280,5280,5280,0
20241025,133200,20657170,5280,5280,5280,5280,0
20241025,133100,20657170,5280,5280,5280,5280,0
20241025,133000,20657170,5280,5280,5280,5280,0
20241025,132900,20657170,5280,5280,5280,5280,0
20241025,132800,20657170,5280,5280,5280,5280,0
20241025,132700,20657170,5280,5280,5280,5280,0
20241025,132600,20657170,5280,5280,5280,5280,0
20241025,132500,20657170,5280,5270,5280,5270,62
20241025,132400,20330420,5270,5270,5270,5270,0
20241025,132300,20330420,5270,5290,5290,5270,1436
20241025,132200,12757360,5290,5290,5290,5290,0
20241025,132100,12757360,5290,5290,5290,5290,0
20241025,132000,12757360,5290,5290,5290,5290,0
20241025,131900,12757360,5290,5290,5290,5290,0
20241025,131800,12757360,5290,5290,5290,5290,0
20241025,131700,12757360,5290,5290,5290,5290,0
20241025,131600,12757360,5290,5290,5290,5290,0
20241025,131500,12757360,5290,5290,5290,5290,0
20241025,131400,12757360,5290,5290,5290,5290,0
20241025,131300,12757360,5290,5290,5290,5290,0
20241025,131200,12757360,5290,5290,5290,5290,0
20241025,131100,12757360,5290,5290,5290,5290,0
20241025,131000,12757360,5290,5290,5290,5290,0
20241025,130900,12757360,5290,5290,5290,5290,0
20241025,130800,12757360,5290,5290,5290,5290,0
20241025,130700,12757360,5290,5290,5290,5290,0
20241025,130600,12757360,5290,5290,5290,5290,0
20241025,130500,12757360,5290,5290,5290,5290,0
20241025,130400,12757360,5290,5290,5290,5290,0
20241025,130300,12757360,5290,5290,5290,5290,0
20241025,130200,12757360,5290,5340,5340,5290,2
20241025,130100,12746730,5340,5340,5340,5340,0
20241025,130000,12746730,5340,5340,5340,5340,13
20241025,125900,12677310,5300,5300,5300,5300,0
20241025,125800,12677310,5300,5300,5300,5300,0
20241025,125700,12677310,5300,5300,5300,5300,0
20241025,125600,12677310,5300,5300,5300,5300,0
20241025,125500,12677310,5300,5300,5300,5300,0
20241025,125400,12677310,5300,5300,5300,5300,0
20241025,125300,12677310,5300,5300,5300,5300,0
20241025,125200,12677310,5300,5300,5300,5300,0
20241025,125100,12677310,5300,5300,5300,5300,0
20241025,125000,12677310,5300,5300,5300,5300,0
20241025,124900,12677310,5300,5300,5300,5300,0
20241025,124800,12677310,5300,5300,5300,5300,24
20241025,124700,12550110,5310,5310,5310,5310,0
20241025,124600,12550110,5310,5310,5310,5310,0
20241025,124500,12550110,5310,5310,5310,5310,0
20241025,124400,12550110,5310,5310,5310,5310,21
20241025,124300,12438600,5310,5310,5310,5310,0
20241025,124200,12438600,5310,5310,5310,5310,0
20241025,124100,12438600,5310,5310,5310,5310,0
20241025,124000,12438600,5310,5310,5310,5310,0
20241025,123900,12438600,5310,5310,5310,5310,0
20241025,123800,12438600,5310,5310,5310,5310,0
20241025,123700,12438600,5310,5310,5310,5310,0
20241025,123600,12438600,5310,5310,5310,5310,0
20241025,123500,12438600,5310,5310,5310,5310,0
20241025,123400,12438600,5310,5310,5310,5310,0
20241025,123300,12438600,5310,5310,5310,5310,0
20241025,123200,12438600,5310,5310,5310,5310,0
20241025,123100,12438600,5310,5310,5310,5310,0
20241025,123000,12438600,5310,5310,5310,5310,0
20241025,122900,12438600,5310,5310,5310,5310,0
20241025,122800,12438600,5310,5310,5310,5310,0
20241025,122700,12438600,5310,5310,5310,5310,0
20241025,122600,12438600,5310,5310,5310,5310,0
20241025,122500,12438600,5310,5310,5310,5310,0
20241025,122400,12438600,5310,5310,5310,5310,0
20241025,122300,12438600,5310,5310,5310,5310,0
20241025,122200,12438600,5310,5310,5310,5310,0
20241025,122100,12438600,5310,5310,5310,5310,0
20241025,122000,12438600,5310,5310,5310,5310,0
20241025,121900,12438600,5310,5310,5310,5310,0
20241025,121800,12438600,5310,5310,5310,5310,0
20241025,121700,12438600,5310,5310,5310,5310,0
20241025,121600,12438600,5310,5310,5310,5310,0
20241025,121500,12438600,5310,5310,5310,5310,0
20241025,121400,12438600,5310,5310,5310,5310,0
20241025,121300,12438600,5310,5310,5310,5310,0
20241025,121200,12438600,5310,5310,5310,5310,0
20241025,121100,12438600,5310,5310,5310,5310,0
20241025,121000,12438600,5310,5310,5310,5310,0
20241025,120900,12438600,5310,5310,5310,5310,0
20241025,120800,12438600,5310,5310,5310,5310,0
20241025,120700,12438600,5310,5310,5310,5310,0
20241025,120600,12438600,5310,5310,5310,5310,0
20241025,120500,12438600,5310,5310,5310,5310,0
20241025,120400,12438600,5310,5310,5310,5310,0
20241025,120300,12438600,5310,5310,5310,5310,0
20241025,120200,12438600,5310,5310,5310,5310,0
20241025,120100,12438600,5310,5310,5310,5310,0
20241025,120000,12438600,5310,5310,5310,5310,0
20241025,115900,12438600,5310,5310,5310,5310,0
20241025,115800,12438600,5310,5310,5310,5310,0
20241025,115700,12438600,5310,5310,5310,5310,0
20241025,115600,12438600,5310,5310,5310,5310,0
20241025,115500,12438600,5310,5310,5310,5310,0
20241025,115400,12438600,5310,5310,5310,5310,0
20241025,115300,12438600,5310,5310,5310,5310,0
20241025,115200,12438600,5310,5310,5310,5310,0
20241025,115100,12438600,5310,5310,5310,5310,0
20241025,115000,12438600,5310,5310,5310,5310,0
20241025,114900,12438600,5310,5310,5310,5310,35
20241025,114800,12252750,5310,5310,5310,5310,0
20241025,114700,12252750,5310,5310,5310,5310,0
20241025,114600,12252750,5310,5310,5310,5310,0
20241025,114500,12252750,5310,5310,5310,5310,0
20241025,114400,12252750,5310,5310,5310,5310,0
20241025,114300,12252750,5310,5310,5310,5310,0
20241025,114200,12252750,5310,5310,5310,5310,0
20241025,114100,12252750,5310,5310,5310,5310,0
20241025,114000,12252750,5310,5310,5310,5310,0
20241025,113900,12252750,5310,5310,5310,5310,0
20241025,113800,12252750,5310,5310,5310,5310,0
20241025,113700,12252750,5310,5310,5310,5310,0
20241025,113600,12252750,5310,5310,5310,5310,0
20241025,113500,12252750,5310,5310,5310,5310,0
20241025,113400,12252750,5310,5310,5310,5310,0
20241025,113300,12252750,5310,5310,5310,5310,0
20241025,113200,12252750,5310,5310,5310,5310,24
20241025,113100,12125310,5340,5340,5340,5340,0
20241025,113000,12125310,5340,5340,5340,5340,0
20241025,112900,12125310,5340,5340,5340,5340,0
20241025,112800,12125310,5340,5340,5340,5340,0
20241025,112700,12125310,5340,5340,5340,5340,0
20241025,112600,12125310,5340,5340,5340,5340,0
20241025,112500,12125310,5340,5340,5340,5340,0
20241025,112400,12125310,5340,5340,5340,5340,0
20241025,112300,12125310,5340,5340,5340,5340,0
20241025,112200,12125310,5340,5340,5340,5340,0
20241025,112100,12125310,5340,5340,5340,5340,0
20241025,112000,12125310,5340,5340,5340,5340,0
20241025,111900,12125310,5340,5340,5340,5340,0
20241025,111800,12125310,5340,5340,5340,5340,0
20241025,111700,12125310,5340,5340,5340,5340,0
20241025,111600,12125310,5340,5340,5340,5340,0
20241025,111500,12125310,5340,5340,5340,5340,0
20241025,111400,12125310,5340,5340,5340,5340,0
20241025,111300,12125310,5340,5340,5340,5340,0
20241025,111200,12125310,5340,5340,5340,5340,3
20241025,111100,12109290,5340,5340,5340,5340,0
20241025,111000,12109290,5340,5340,5340,5340,0
20241025,110900,12109290,5340,5340,5340,5340,0
20241025,110800,12109290,5340,5340,5340,5340,0
20241025,110700,12109290,5340,5340,5340,5340,0
20241025,110600,12109290,5340,5340,5340,5340,0
20241025,110500,12109290,5340,5340,5340,5340,0
20241025,110400,12109290,5340,5340,5340,5340,0
20241025,110300,12109290,5340,5340,5340,5340,0
20241025,110200,12109290,5340,5340,5340,5340,0
20241025,110100,12109290,5340,5340,5340,5340,0
20241025,110000,12109290,5340,5340,5340,5340,1
20241025,105900,12103950,5320,5320,5320,5320,0
20241025,105800,12103950,5320,5320,5320,5320,0
20241025,105700,12103950,5320,5320,5320,5320,20
20241025,105600,11997550,5340,5340,5340,5340,0
20241025,105500,11997550,5340,5340,5340,5340,0
20241025,105400,11997550,5340,5340,5340,5340,0
20241025,105300,11997550,5340,5340,5340,5340,0
20241025,105200,11997550,5340,5340,5340,5340,0
20241025,105100,11997550,5340,5340,5340,5340,0
20241025,105000,11997550,5340,5340,5340,5340,0
20241025,104900,11997550,5340,5340,5340,5340,0
20241025,104800,11997550,5340,5340,5340,5340,0
20241025,104700,11997550,5340,5340,5340,5340,0
20241025,104600,11997550,5340,5340,5340,5340,0
20241025,104500,11997550,5340,5340,5340,5340,0
20241025,104400,11997550,5340,5340,5340,5340,0
20241025,104300,11997550,5340,5340,5340,5340,0
20241025,104200,11997550,5340,5340,5340,5340,0
20241025,104100,11997550,5340,5340,5340,5340,0
20241025,104000,11997550,5340,5340,5340,5340,0
20241025,103900,11997550,5340,5340,5340,5340,0
20241025,103800,11997550,5340,5340,5340,5340,0
20241025,103700,11997550,5340,5340,5340,5340,0
20241025,103600,11997550,5340,5340,5340,5340,0
20241025,103500,11997550,5340,5340,5340,5340,0
20241025,103400,11997550,5340,5340,5340,5340,0
20241025,103300,11997550,5340,5340,5340,5340,0
20241025,103200,11997550,5340,5340,5340,5340,0
20241025,103100,11997550,5340,5340,5340,5340,0
20241025,103000,11997550,5340,5340,5340,5340,0
20241025,102900,11997550,5340,5340,5340,5340,0
20241025,102800,11997550,5340,5340,5340,5340,0
20241025,102700,11997550,5340,5340,5340,5340,0
20241025,102600,11997550,5340,5340,5340,5340,0
20241025,102500,11997550,5340,5340,5340,5340,0
20241025,102400,11997550,5340,5340,5340,5340,0
20241025,102300,11997550,5340,5340,5340,5340,0
20241025,102200,11997550,5340,5340,5340,5340,0
20241025,102100,11997550,5340,5340,5340,5340,0
20241025,102000,11997550,5340,5340,5340,5340,0
20241025,101900,11997550,5340,5340,5340,5340,2
20241025,101800,11986870,5340,5340,5340,5340,0
20241025,101700,11986870,5340,5340,5340,5340,0
20241025,101600,11986870,5340,5340,5340,5340,0
20241025,101500,11986870,5340,5340,5340,5340,0
20241025,101400,11986870,5340,5340,5340,5340,0
20241025,101300,11986870,5340,5340,5340,5340,0
20241025,101200,11986870,5340,5340,5340,5340,0
20241025,101100,11986870,5340,5340,5340,5340,2
20241025,101000,11976190,5340,5340,5340,5340,0
20241025,100900,11976190,5340,5340,5340,5340,0
20241025,100800,11976190,5340,5340,5340,5340,0
20241025,100700,11976190,5340,5340,5340,5340,100
20241025,100600,11442190,5340,5340,5340,5340,0
20241025,100500,11442190,5340,5340,5340,5340,0
20241025,100400,11442190,5340,5340,5340,5340,0
20241025,100300,11442190,5340,5340,5340,5340,0
20241025,100200,11442190,5340,5340,5340,5340,1
20241025,100100,11436850,5350,5350,5350,5350,0
20241025,100000,11436850,5350,5350,5350,5350,0
20241025,095900,11436850,5350,5350,5350,5350,0
20241025,095800,11436850,5350,5350,5350,5350,0
20241025,095700,11436850,5350,5350,5350,5350,3
20241025,095600,11420800,5350,5350,5350,5350,0
20241025,095500,11420800,5350,5350,5350,5350,0
20241025,095400,11420800,5350,5350,5350,5350,0
20241025,095300,11420800,5350,5350,5350,5350,0
20241025,095200,11420800,5350,5350,5350,5350,0
20241025,095100,11420800,5350,5350,5350,5350,0
20241025,095000,11420800,5350,5350,5350,5350,0
20241025,094900,11420800,5350,5350,5350,5350,0
20241025,094800,11420800,5350,5350,5350,5350,0
20241025,094700,11420800,5350,5350,5350,5350,0
20241025,094600,11420800,5350,5350,5350,5350,0
20241025,094500,11420800,5350,5350,5350,5350,0
20241025,094400,11420800,5350,5350,5350,5350,0
20241025,094300,11420800,5350,5350,5350,5350,11
20241025,094200,11361950,5350,5350,5350,5350,0
20241025,094100,11361950,5350,5350,5350,5350,10
20241025,094000,11308450,5350,5350,5350,5350,0
20241025,093900,11308450,5350,5350,5350,5350,0
20241025,093800,11308450,5350,5350,5350,5350,0
20241025,093700,11308450,5350,5340,5350,5340,510
20241025,093600,8580050,5340,5340,5340,5340,0
20241025,093500,8580050,5340,5340,5340,5340,0
20241025,093400,8580050,5340,5340,5340,5340,0
20241025,093300,8580050,5340,5340,5340,5340,0
20241025,093200,8580050,5340,5340,5340,5340,0
20241025,093100,8580050,5340,5340,5340,5340,0
20241025,093000,8580050,5340,5340,5340,5340,0
20241025,092900,8580050,5340,5340,5340,5340,0
20241025,092800,8580050,5340,5340,5340,5340,0
20241025,092700,8580050,5340,5340,5340,5340,7
20241025,092600,8542670,5340,5310,5340,5310,46
20241025,092500,8297940,5270,5350,5350,5270,629
20241025,092400,4980290,5330,5330,5330,5330,0
20241025,092300,4980290,5330,5330,5330,5330,0
20241025,092200,4980290,5330,5330,5330,5330,0
20241025,092100,4980290,5330,5350,5350,5330,330
20241025,092000,3219550,5350,5350,5350,5350,0
20241025,091900,3219550,5350,5350,5350,5350,0
20241025,091800,3219550,5350,5350,5350,5350,0
20241025,091700,3219550,5350,5350,5350,5350,0
20241025,091600,3219550,5350,5350,5350,5350,0
20241025,091500,3219550,5350,5350,5350,5350,0
20241025,091400,3219550,5350,5350,5350,5350,0
20241025,091300,3219550,5350,5350,5350,5350,0
20241025,091200,3219550,5350,5350,5350,5350,0
20241025,091100,3219550,5350,5350,5350,5350,0
20241025,091000,3219550,5350,5350,5350,5350,0
20241025,090900,3219550,5350,5350,5350,5350,0
20241025,090800,3219550,5350,5350,5350,5350,0
20241025,090700,3219550,5350,5350,5350,5350,0
20241025,090600,3219550,5350,5350,5350,5350,0
20241025,090500,3219550,5350,5350,5350,5350,0
20241025,090400,3219550,5350,5350,5350,5350,277
20241025,090300,1737600,5350,5330,5350,5330,2
20241025,090200,1726920,5330,5330,5330,5330,0
20241025,090100,1726920,5330,5330,5330,5330,0
20241025,090000,1726920,5330,5330,5330,5330,324