KissMeData/001260/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,183300,19462350,6200,6200,6200,6200,81
20241028,183200,19462350,6200,6200,6200,6200,0
20241028,183100,19462350,6200,6200,6200,6200,0
20241028,183000,19462350,6200,6200,6200,6200,0
20241028,182900,19462350,6200,6200,6200,6200,0
20241028,182800,19462350,6200,6200,6200,6200,0
20241028,182700,19462350,6200,6200,6200,6200,0
20241028,182600,19462350,6200,6200,6200,6200,0
20241028,182500,19462350,6200,6200,6200,6200,0
20241028,182400,19462350,6200,6200,6200,6200,0
20241028,182300,19462350,6200,6200,6200,6200,0
20241028,182200,19462350,6200,6200,6200,6200,0
20241028,182100,19462350,6200,6200,6200,6200,0
20241028,182000,19462350,6200,6200,6200,6200,0
20241028,181900,19462350,6200,6200,6200,6200,0
20241028,181800,19462350,6200,6200,6200,6200,0
20241028,181700,19462350,6200,6200,6200,6200,0
20241028,181600,19462350,6200,6200,6200,6200,0
20241028,181500,19462350,6200,6200,6200,6200,0
20241028,181400,19462350,6200,6200,6200,6200,0
20241028,181300,19462350,6200,6200,6200,6200,0
20241028,181200,19462350,6200,6200,6200,6200,0
20241028,181100,19462350,6200,6200,6200,6200,0
20241028,181000,19462350,6200,6200,6200,6200,0
20241028,180900,19462350,6200,6200,6200,6200,0
20241028,180800,19462350,6200,6200,6200,6200,0
20241028,180700,19462350,6200,6200,6200,6200,0
20241028,180600,19462350,6200,6200,6200,6200,0
20241028,180500,19462350,6200,6200,6200,6200,0
20241028,180400,19462350,6200,6200,6200,6200,0
20241028,180300,19462350,6200,6200,6200,6200,81
20241028,180200,19462350,6200,6200,6200,6200,0
20241028,180100,19462350,6200,6200,6200,6200,0
20241028,180000,19462350,6200,6200,6200,6200,0
20241028,175900,19462350,6200,6200,6200,6200,0
20241028,175800,19462350,6200,6200,6200,6200,0
20241028,175700,19462350,6200,6200,6200,6200,0
20241028,175600,19462350,6200,6200,6200,6200,0
20241028,175500,19462350,6200,6200,6200,6200,0
20241028,175400,19462350,6200,6200,6200,6200,0
20241028,175300,19462350,6200,6200,6200,6200,0
20241028,175200,19462350,6200,6200,6200,6200,0
20241028,175100,19462350,6200,6200,6200,6200,0
20241028,175000,19462350,6200,6200,6200,6200,0
20241028,174900,19462350,6200,6200,6200,6200,0
20241028,174800,19462350,6200,6200,6200,6200,0
20241028,174700,19462350,6200,6200,6200,6200,0
20241028,174600,19462350,6200,6200,6200,6200,0
20241028,174500,19462350,6200,6200,6200,6200,0
20241028,174400,19462350,6200,6200,6200,6200,0
20241028,174300,19462350,6200,6200,6200,6200,0
20241028,174200,19462350,6200,6200,6200,6200,0
20241028,174100,19462350,6200,6200,6200,6200,0
20241028,174000,19462350,6200,6200,6200,6200,0
20241028,173900,19462350,6200,6200,6200,6200,0
20241028,173800,19462350,6200,6200,6200,6200,0
20241028,173700,19462350,6200,6200,6200,6200,0
20241028,173600,19462350,6200,6200,6200,6200,0
20241028,173500,19462350,6200,6200,6200,6200,0
20241028,173400,19462350,6200,6200,6200,6200,0
20241028,173300,19462350,6200,6200,6200,6200,81
20241028,173200,19462350,6200,6200,6200,6200,0
20241028,173100,19462350,6200,6200,6200,6200,0
20241028,173000,19462350,6200,6200,6200,6200,0
20241028,172900,19462350,6200,6200,6200,6200,0
20241028,172800,19462350,6200,6200,6200,6200,0
20241028,172700,19462350,6200,6200,6200,6200,0
20241028,172600,19462350,6200,6200,6200,6200,0
20241028,172500,19462350,6200,6200,6200,6200,0
20241028,172400,19462350,6200,6200,6200,6200,0
20241028,172300,19462350,6200,6200,6200,6200,0
20241028,172200,19462350,6200,6200,6200,6200,0
20241028,172100,19462350,6200,6200,6200,6200,0
20241028,172000,19462350,6200,6200,6200,6200,0
20241028,171900,19462350,6200,6200,6200,6200,0
20241028,171800,19462350,6200,6200,6200,6200,0
20241028,171700,19462350,6200,6200,6200,6200,0
20241028,171600,19462350,6200,6200,6200,6200,0
20241028,171500,19462350,6200,6200,6200,6200,0
20241028,171400,19462350,6200,6200,6200,6200,0
20241028,171300,19462350,6200,6200,6200,6200,0
20241028,171200,19462350,6200,6200,6200,6200,0
20241028,171100,19462350,6200,6200,6200,6200,0
20241028,171000,19462350,6200,6200,6200,6200,0
20241028,170900,19462350,6200,6200,6200,6200,0
20241028,170800,19462350,6200,6200,6200,6200,0
20241028,170700,19462350,6200,6200,6200,6200,0
20241028,170600,19462350,6200,6200,6200,6200,0
20241028,170500,19462350,6200,6200,6200,6200,0
20241028,170400,19462350,6200,6200,6200,6200,0
20241028,170300,19462350,6200,6200,6200,6200,81
20241028,170200,19462350,6200,6200,6200,6200,0
20241028,170100,19462350,6200,6200,6200,6200,0
20241028,170000,19462350,6200,6200,6200,6200,0
20241028,165900,19462350,6200,6200,6200,6200,0
20241028,165800,19462350,6200,6200,6200,6200,0
20241028,165700,19462350,6200,6200,6200,6200,0
20241028,165600,19462350,6200,6200,6200,6200,0
20241028,165500,19462350,6200,6200,6200,6200,0
20241028,165400,19462350,6200,6200,6200,6200,0
20241028,165300,19462350,6200,6200,6200,6200,0
20241028,165200,19462350,6200,6200,6200,6200,0
20241028,165100,19462350,6200,6200,6200,6200,0
20241028,165000,19462350,6200,6200,6200,6200,0
20241028,164900,19462350,6200,6200,6200,6200,0
20241028,164800,19462350,6200,6200,6200,6200,0
20241028,164700,19462350,6200,6200,6200,6200,0
20241028,164600,19462350,6200,6200,6200,6200,0
20241028,164500,19462350,6200,6200,6200,6200,0
20241028,164400,19462350,6200,6200,6200,6200,0
20241028,164300,19462350,6200,6200,6200,6200,0
20241028,164200,19462350,6200,6200,6200,6200,0
20241028,164100,19462350,6200,6200,6200,6200,0
20241028,164000,19462350,6200,6200,6200,6200,0
20241028,163900,19462350,6200,6200,6200,6200,0
20241028,163800,19462350,6200,6200,6200,6200,0
20241028,163700,19462350,6200,6200,6200,6200,0
20241028,163600,19462350,6200,6200,6200,6200,0
20241028,163500,19462350,6200,6200,6200,6200,0
20241028,163400,19462350,6200,6200,6200,6200,0
20241028,163300,19462350,6200,6200,6200,6200,81
20241028,163200,19462350,6200,6200,6200,6200,0
20241028,163100,19462350,6200,6200,6200,6200,0
20241028,163000,19462350,6200,6200,6200,6200,0
20241028,162900,19462350,6200,6200,6200,6200,0
20241028,162800,19462350,6200,6200,6200,6200,0
20241028,162700,19462350,6200,6200,6200,6200,0
20241028,162600,19462350,6200,6200,6200,6200,0
20241028,162500,19462350,6200,6200,6200,6200,0
20241028,162400,19462350,6200,6200,6200,6200,0
20241028,162300,19462350,6200,6200,6200,6200,0
20241028,162200,19462350,6200,6200,6200,6200,0
20241028,162100,19462350,6200,6200,6200,6200,0
20241028,162000,19462350,6200,6200,6200,6200,0
20241028,161900,19462350,6200,6200,6200,6200,0
20241028,161800,19462350,6200,6200,6200,6200,0
20241028,161700,19462350,6200,6200,6200,6200,0
20241028,161600,19462350,6200,6200,6200,6200,0
20241028,161500,19462350,6200,6200,6200,6200,0
20241028,161400,19462350,6200,6200,6200,6200,0
20241028,161300,19462350,6200,6200,6200,6200,0
20241028,161200,19462350,6200,6200,6200,6200,0
20241028,161100,19462350,6200,6200,6200,6200,0
20241028,161000,19462350,6200,6200,6200,6200,0
20241028,160900,19462350,6200,6200,6200,6200,0
20241028,160800,19462350,6200,6200,6200,6200,0
20241028,160700,19462350,6200,6200,6200,6200,0
20241028,160600,19462350,6200,6200,6200,6200,0
20241028,160500,19462350,6200,6200,6200,6200,0
20241028,160400,19462350,6200,6200,6200,6200,0
20241028,160300,19462350,6200,6200,6200,6200,81
20241028,160200,19462350,6200,6200,6200,6200,0
20241028,160100,19462350,6200,6200,6200,6200,0
20241028,160000,19462350,6200,6200,6200,6200,0
20241028,155900,19462350,6200,6200,6200,6200,0
20241028,155800,19462350,6200,6200,6200,6200,0
20241028,155700,19462350,6200,6200,6200,6200,0
20241028,155600,19462350,6200,6200,6200,6200,0
20241028,155500,19462350,6200,6200,6200,6200,0
20241028,155400,19462350,6200,6200,6200,6200,0
20241028,155300,19462350,6200,6200,6200,6200,0
20241028,155200,19462350,6200,6200,6200,6200,0
20241028,155100,19462350,6200,6200,6200,6200,0
20241028,155000,19462350,6200,6200,6200,6200,0
20241028,154900,19462350,6200,6200,6200,6200,0
20241028,154800,19462350,6200,6200,6200,6200,0
20241028,154700,19462350,6200,6200,6200,6200,0
20241028,154600,19462350,6200,6200,6200,6200,0
20241028,154500,19462350,6200,6200,6200,6200,0
20241028,154400,19462350,6200,6200,6200,6200,0
20241028,154300,19462350,6200,6200,6200,6200,0
20241028,154200,19462350,6200,6200,6200,6200,0
20241028,154100,19462350,6200,6200,6200,6200,0
20241028,154000,19462350,6200,6200,6200,6200,0
20241028,153900,19462350,6200,6200,6200,6200,0
20241028,153800,19462350,6200,6200,6200,6200,0
20241028,153700,19462350,6200,6200,6200,6200,0
20241028,153600,19462350,6200,6200,6200,6200,0
20241028,153500,19462350,6200,6200,6200,6200,0
20241028,153400,19462350,6200,6200,6200,6200,0
20241028,153300,19462350,6200,6200,6200,6200,81
20241028,153200,19462350,6200,6200,6200,6200,0
20241028,153100,19462350,6200,6200,6200,6200,0
20241028,153000,19462350,6200,6200,6200,6200,81
20241028,152900,18960150,6230,6230,6230,6230,0
20241028,152800,18960150,6230,6230,6230,6230,0
20241028,152700,18960150,6230,6230,6230,6230,0
20241028,152600,18960150,6230,6230,6230,6230,0
20241028,152500,18960150,6230,6230,6230,6230,0
20241028,152400,18960150,6230,6230,6230,6230,0
20241028,152300,18960150,6230,6230,6230,6230,0
20241028,152200,18960150,6230,6230,6230,6230,0
20241028,152100,18960150,6230,6230,6230,6230,0
20241028,152000,18960150,6230,6230,6230,6230,0
20241028,151900,18960150,6230,6230,6230,6230,1
20241028,151800,18953920,6220,6220,6220,6220,0
20241028,151700,18953920,6220,6220,6220,6220,0
20241028,151600,18953920,6220,6220,6220,6220,0
20241028,151500,18953920,6220,6220,6220,6220,0
20241028,151400,18953920,6220,6220,6220,6220,0
20241028,151300,18953920,6220,6220,6220,6220,0
20241028,151200,18953920,6220,6220,6220,6220,0
20241028,151100,18953920,6220,6220,6220,6220,0
20241028,151000,18953920,6220,6220,6220,6220,0
20241028,150900,18953920,6220,6220,6220,6220,0
20241028,150800,18953920,6220,6220,6220,6220,0
20241028,150700,18953920,6220,6220,6220,6220,0
20241028,150600,18953920,6220,6220,6220,6220,0
20241028,150500,18953920,6220,6220,6220,6220,0
20241028,150400,18953920,6220,6220,6220,6220,1
20241028,150300,18947700,6200,6200,6200,6200,0
20241028,150200,18947700,6200,6200,6200,6200,0
20241028,150100,18947700,6200,6200,6200,6200,0
20241028,150000,18947700,6200,6200,6200,6200,0
20241028,145900,18947700,6200,6200,6200,6200,0
20241028,145800,18947700,6200,6200,6200,6200,0
20241028,145700,18947700,6200,6200,6200,6200,0
20241028,145600,18947700,6200,6200,6200,6200,0
20241028,145500,18947700,6200,6200,6200,6200,0
20241028,145400,18947700,6200,6200,6200,6200,0
20241028,145300,18947700,6200,6200,6200,6200,0
20241028,145200,18947700,6200,6200,6200,6200,0
20241028,145100,18947700,6200,6200,6200,6200,0
20241028,145000,18947700,6200,6200,6200,6200,0
20241028,144900,18947700,6200,6200,6200,6200,0
20241028,144800,18947700,6200,6200,6200,6200,0
20241028,144700,18947700,6200,6200,6200,6200,0
20241028,144600,18947700,6200,6200,6200,6200,0
20241028,144500,18947700,6200,6200,6200,6200,0
20241028,144400,18947700,6200,6200,6200,6200,42
20241028,144300,18687300,6200,6200,6200,6200,0
20241028,144200,18687300,6200,6200,6200,6200,0
20241028,144100,18687300,6200,6200,6200,6200,0
20241028,144000,18687300,6200,6200,6200,6200,0
20241028,143900,18687300,6200,6200,6200,6200,0
20241028,143800,18687300,6200,6200,6200,6200,0
20241028,143700,18687300,6200,6200,6200,6200,35
20241028,143600,18470300,6230,6230,6230,6230,11
20241028,143500,18401770,6230,6230,6230,6230,0
20241028,143400,18401770,6230,6230,6230,6230,0
20241028,143300,18401770,6230,6220,6230,6220,124
20241028,143200,17630050,6200,6200,6200,6200,0
20241028,143100,17630050,6200,6200,6200,6200,0
20241028,143000,17630050,6200,6200,6200,6200,0
20241028,142900,17630050,6200,6200,6200,6200,0
20241028,142800,17630050,6200,6200,6200,6200,0
20241028,142700,17630050,6200,6200,6200,6200,0
20241028,142600,17630050,6200,6200,6200,6200,0
20241028,142500,17630050,6200,6200,6200,6200,0
20241028,142400,17630050,6200,6200,6200,6200,0
20241028,142300,17630050,6200,6190,6200,6190,23
20241028,142200,17487490,6190,6190,6190,6190,0
20241028,142100,17487490,6190,6190,6190,6190,0
20241028,142000,17487490,6190,6190,6190,6190,0
20241028,141900,17487490,6190,6190,6190,6190,0
20241028,141800,17487490,6190,6190,6190,6190,0
20241028,141700,17487490,6190,6190,6190,6190,0
20241028,141600,17487490,6190,6190,6190,6190,0
20241028,141500,17487490,6190,6190,6190,6190,10
20241028,141400,17425590,6190,6190,6190,6190,0
20241028,141300,17425590,6190,6190,6190,6190,0
20241028,141200,17425590,6190,6190,6190,6190,0
20241028,141100,17425590,6190,6190,6190,6190,0
20241028,141000,17425590,6190,6190,6190,6190,0
20241028,140900,17425590,6190,6190,6190,6190,0
20241028,140800,17425590,6190,6190,6190,6190,0
20241028,140700,17425590,6190,6190,6190,6190,0
20241028,140600,17425590,6190,6190,6190,6190,0
20241028,140500,17425590,6190,6190,6190,6190,1
20241028,140400,17419400,6150,6150,6150,6150,0
20241028,140300,17419400,6150,6150,6150,6150,0
20241028,140200,17419400,6150,6150,6150,6150,0
20241028,140100,17419400,6150,6150,6150,6150,0
20241028,140000,17419400,6150,6150,6150,6150,0
20241028,135900,17419400,6150,6150,6150,6150,0
20241028,135800,17419400,6150,6150,6150,6150,0
20241028,135700,17419400,6150,6170,6170,6150,5
20241028,135600,17388610,6190,6190,6190,6190,0
20241028,135500,17388610,6190,6190,6190,6190,0
20241028,135400,17388610,6190,6190,6190,6190,0
20241028,135300,17388610,6190,6190,6190,6190,0
20241028,135200,17388610,6190,6190,6190,6190,0
20241028,135100,17388610,6190,6190,6190,6190,1
20241028,135000,17382420,6190,6190,6190,6190,0
20241028,134900,17382420,6190,6190,6190,6190,0
20241028,134800,17382420,6190,6190,6190,6190,0
20241028,134700,17382420,6190,6190,6190,6190,0
20241028,134600,17382420,6190,6190,6190,6190,0
20241028,134500,17382420,6190,6190,6190,6190,0
20241028,134400,17382420,6190,6190,6190,6190,0
20241028,134300,17382420,6190,6190,6190,6190,0
20241028,134200,17382420,6190,6190,6190,6190,0
20241028,134100,17382420,6190,6190,6190,6190,0
20241028,134000,17382420,6190,6190,6190,6190,0
20241028,133900,17382420,6190,6190,6190,6190,0
20241028,133800,17382420,6190,6190,6190,6190,0
20241028,133700,17382420,6190,6190,6190,6190,0
20241028,133600,17382420,6190,6190,6190,6190,0
20241028,133500,17382420,6190,6190,6190,6190,0
20241028,133400,17382420,6190,6190,6190,6190,0
20241028,133300,17382420,6190,6190,6190,6190,0
20241028,133200,17382420,6190,6190,6190,6190,0
20241028,133100,17382420,6190,6190,6190,6190,0
20241028,133000,17382420,6190,6190,6190,6190,0
20241028,132900,17382420,6190,6190,6190,6190,0
20241028,132800,17382420,6190,6190,6190,6190,0
20241028,132700,17382420,6190,6190,6190,6190,0
20241028,132600,17382420,6190,6190,6190,6190,0
20241028,132500,17382420,6190,6190,6190,6190,0
20241028,132400,17382420,6190,6190,6190,6190,0
20241028,132300,17382420,6190,6190,6190,6190,0
20241028,132200,17382420,6190,6190,6190,6190,0
20241028,132100,17382420,6190,6190,6190,6190,0
20241028,132000,17382420,6190,6190,6190,6190,0
20241028,131900,17382420,6190,6190,6190,6190,0
20241028,131800,17382420,6190,6190,6190,6190,0
20241028,131700,17382420,6190,6190,6190,6190,0
20241028,131600,17382420,6190,6190,6190,6190,0
20241028,131500,17382420,6190,6190,6190,6190,0
20241028,131400,17382420,6190,6190,6190,6190,0
20241028,131300,17382420,6190,6190,6190,6190,0
20241028,131200,17382420,6190,6190,6190,6190,0
20241028,131100,17382420,6190,6190,6190,6190,0
20241028,131000,17382420,6190,6190,6190,6190,0
20241028,130900,17382420,6190,6190,6190,6190,0
20241028,130800,17382420,6190,6190,6190,6190,0
20241028,130700,17382420,6190,6190,6190,6190,0
20241028,130600,17382420,6190,6190,6190,6190,0
20241028,130500,17382420,6190,6190,6190,6190,0
20241028,130400,17382420,6190,6190,6190,6190,0
20241028,130300,17382420,6190,6190,6190,6190,0
20241028,130200,17382420,6190,6190,6190,6190,0
20241028,130100,17382420,6190,6190,6190,6190,0
20241028,130000,17382420,6190,6190,6190,6190,0
20241028,125900,17382420,6190,6190,6190,6190,0
20241028,125800,17382420,6190,6190,6190,6190,0
20241028,125700,17382420,6190,6190,6190,6190,0
20241028,125600,17382420,6190,6190,6190,6190,0
20241028,125500,17382420,6190,6190,6190,6190,0
20241028,125400,17382420,6190,6190,6190,6190,0
20241028,125300,17382420,6190,6190,6190,6190,0
20241028,125200,17382420,6190,6190,6190,6190,1
20241028,125100,17376230,6150,6150,6150,6150,0
20241028,125000,17376230,6150,6150,6150,6150,0
20241028,124900,17376230,6150,6150,6150,6150,0
20241028,124800,17376230,6150,6150,6150,6150,0
20241028,124700,17376230,6150,6150,6150,6150,0
20241028,124600,17376230,6150,6150,6150,6150,40
20241028,124500,17130230,6150,6150,6150,6150,0
20241028,124400,17130230,6150,6150,6150,6150,0
20241028,124300,17130230,6150,6150,6150,6150,0
20241028,124200,17130230,6150,6150,6150,6150,0
20241028,124100,17130230,6150,6150,6150,6150,0
20241028,124000,17130230,6150,6150,6150,6150,0
20241028,123900,17130230,6150,6150,6150,6150,0
20241028,123800,17130230,6150,6150,6150,6150,0
20241028,123700,17130230,6150,6150,6150,6150,0
20241028,123600,17130230,6150,6150,6150,6150,0
20241028,123500,17130230,6150,6150,6150,6150,0
20241028,123400,17130230,6150,6150,6150,6150,0
20241028,123300,17130230,6150,6150,6150,6150,0
20241028,123200,17130230,6150,6150,6150,6150,0
20241028,123100,17130230,6150,6150,6150,6150,0
20241028,123000,17130230,6150,6150,6150,6150,0
20241028,122900,17130230,6150,6150,6150,6150,0
20241028,122800,17130230,6150,6150,6150,6150,0
20241028,122700,17130230,6150,6150,6150,6150,0
20241028,122600,17130230,6150,6150,6150,6150,0
20241028,122500,17130230,6150,6150,6150,6150,0
20241028,122400,17130230,6150,6150,6150,6150,0
20241028,122300,17130230,6150,6150,6150,6150,0
20241028,122200,17130230,6150,6150,6150,6150,0
20241028,122100,17130230,6150,6150,6150,6150,0
20241028,122000,17130230,6150,6150,6150,6150,0
20241028,121900,17130230,6150,6150,6150,6150,0
20241028,121800,17130230,6150,6150,6150,6150,0
20241028,121700,17130230,6150,6150,6150,6150,0
20241028,121600,17130230,6150,6150,6150,6150,0
20241028,121500,17130230,6150,6150,6150,6150,0
20241028,121400,17130230,6150,6150,6150,6150,119
20241028,121300,16398380,6150,6150,6150,6150,0
20241028,121200,16398380,6150,6150,6150,6150,0
20241028,121100,16398380,6150,6150,6150,6150,2
20241028,121000,16386080,6150,6150,6150,6150,0
20241028,120900,16386080,6150,6150,6150,6150,0
20241028,120800,16386080,6150,6150,6150,6150,0
20241028,120700,16386080,6150,6150,6150,6150,0
20241028,120600,16386080,6150,6150,6150,6150,0
20241028,120500,16386080,6150,6150,6150,6150,0
20241028,120400,16386080,6150,6150,6150,6150,0
20241028,120300,16386080,6150,6150,6150,6150,0
20241028,120200,16386080,6150,6150,6150,6150,179
20241028,120100,15285230,6140,6140,6140,6140,0
20241028,120000,15285230,6140,6140,6140,6140,0
20241028,115900,15285230,6140,6140,6140,6140,0
20241028,115800,15285230,6140,6140,6140,6140,0
20241028,115700,15285230,6140,6140,6140,6140,0
20241028,115600,15285230,6140,6140,6140,6140,0
20241028,115500,15285230,6140,6140,6140,6140,0
20241028,115400,15285230,6140,6140,6140,6140,0
20241028,115300,15285230,6140,6140,6140,6140,0
20241028,115200,15285230,6140,6140,6140,6140,0
20241028,115100,15285230,6140,6140,6140,6140,0
20241028,115000,15285230,6140,6140,6140,6140,0
20241028,114900,15285230,6140,6140,6140,6140,0
20241028,114800,15285230,6140,6140,6140,6140,0
20241028,114700,15285230,6140,6140,6140,6140,0
20241028,114600,15285230,6140,6140,6140,6140,0
20241028,114500,15285230,6140,6140,6140,6140,0
20241028,114400,15285230,6140,6140,6140,6140,0
20241028,114300,15285230,6140,6140,6140,6140,0
20241028,114200,15285230,6140,6140,6140,6140,0
20241028,114100,15285230,6140,6160,6160,6140,639
20241028,114000,11356940,6160,6180,6180,6160,70
20241028,113900,10924940,6220,6220,6220,6220,0
20241028,113800,10924940,6220,6220,6220,6220,10
20241028,113700,10862740,6220,6220,6220,6220,2
20241028,113600,10850300,6230,6230,6230,6230,0
20241028,113500,10850300,6230,6230,6230,6230,0
20241028,113400,10850300,6230,6230,6230,6230,0
20241028,113300,10850300,6230,6230,6230,6230,0
20241028,113200,10850300,6230,6230,6230,6230,20
20241028,113100,10725700,6220,6220,6220,6220,0
20241028,113000,10725700,6220,6220,6220,6220,0
20241028,112900,10725700,6220,6220,6220,6220,0
20241028,112800,10725700,6220,6220,6220,6220,0
20241028,112700,10725700,6220,6220,6220,6220,0
20241028,112600,10725700,6220,6220,6220,6220,0
20241028,112500,10725700,6220,6220,6220,6220,0
20241028,112400,10725700,6220,6220,6220,6220,0
20241028,112300,10725700,6220,6220,6220,6220,8
20241028,112200,10675940,6240,6240,6240,6240,0
20241028,112100,10675940,6240,6240,6240,6240,0
20241028,112000,10675940,6240,6240,6240,6240,0
20241028,111900,10675940,6240,6240,6240,6240,0
20241028,111800,10675940,6240,6240,6240,6240,0
20241028,111700,10675940,6240,6240,6240,6240,0
20241028,111600,10675940,6240,6240,6240,6240,0
20241028,111500,10675940,6240,6240,6240,6240,0
20241028,111400,10675940,6240,6240,6240,6240,0
20241028,111300,10675940,6240,6240,6240,6240,0
20241028,111200,10675940,6240,6240,6240,6240,0
20241028,111100,10675940,6240,6240,6240,6240,0
20241028,111000,10675940,6240,6240,6240,6240,0
20241028,110900,10675940,6240,6240,6240,6240,0
20241028,110800,10675940,6240,6240,6240,6240,0
20241028,110700,10675940,6240,6240,6240,6240,1
20241028,110600,10669700,6230,6230,6230,6230,0
20241028,110500,10669700,6230,6230,6230,6230,0
20241028,110400,10669700,6230,6230,6230,6230,0
20241028,110300,10669700,6230,6230,6230,6230,0
20241028,110200,10669700,6230,6230,6230,6230,0
20241028,110100,10669700,6230,6230,6230,6230,0
20241028,110000,10669700,6230,6230,6230,6230,0
20241028,105900,10669700,6230,6230,6230,6230,0
20241028,105800,10669700,6230,6230,6230,6230,0
20241028,105700,10669700,6230,6230,6230,6230,0
20241028,105600,10669700,6230,6230,6230,6230,0
20241028,105500,10669700,6230,6230,6230,6230,0
20241028,105400,10669700,6230,6230,6230,6230,0
20241028,105300,10669700,6230,6230,6230,6230,0
20241028,105200,10669700,6230,6230,6230,6230,0
20241028,105100,10669700,6230,6230,6230,6230,0
20241028,105000,10669700,6230,6230,6230,6230,0
20241028,104900,10669700,6230,6230,6230,6230,0
20241028,104800,10669700,6230,6230,6230,6230,50
20241028,104700,10358200,6220,6220,6220,6220,0
20241028,104600,10358200,6220,6220,6220,6220,0
20241028,104500,10358200,6220,6220,6220,6220,0
20241028,104400,10358200,6220,6220,6220,6220,0
20241028,104300,10358200,6220,6220,6220,6220,9
20241028,104200,10302220,6270,6270,6270,6270,0
20241028,104100,10302220,6270,6270,6270,6270,0
20241028,104000,10302220,6270,6270,6270,6270,0
20241028,103900,10302220,6270,6270,6270,6270,0
20241028,103800,10302220,6270,6270,6270,6270,0
20241028,103700,10302220,6270,6270,6270,6270,0
20241028,103600,10302220,6270,6270,6270,6270,0
20241028,103500,10302220,6270,6270,6270,6270,0
20241028,103400,10302220,6270,6270,6270,6270,0
20241028,103300,10302220,6270,6270,6270,6270,0
20241028,103200,10302220,6270,6270,6270,6270,0
20241028,103100,10302220,6270,6270,6270,6270,0
20241028,103000,10302220,6270,6270,6270,6270,0
20241028,102900,10302220,6270,6270,6270,6270,0
20241028,102800,10302220,6270,6270,6270,6270,0
20241028,102700,10302220,6270,6270,6270,6270,0
20241028,102600,10302220,6270,6250,6270,6250,30
20241028,102500,10114520,6230,6230,6230,6230,100
20241028,102400,9491520,6220,6220,6220,6220,0
20241028,102300,9491520,6220,6220,6220,6220,0
20241028,102200,9491520,6220,6220,6220,6220,44
20241028,102100,9217840,6220,6220,6220,6220,0
20241028,102000,9217840,6220,6220,6220,6220,127
20241028,101900,8427900,6220,6220,6220,6220,0
20241028,101800,8427900,6220,6190,6220,6190,16
20241028,101700,8328460,6180,6180,6180,6180,0
20241028,101600,8328460,6180,6180,6180,6180,88
20241028,101500,7784620,6180,6180,6180,6180,0
20241028,101400,7784620,6180,6180,6180,6180,0
20241028,101300,7784620,6180,6180,6180,6180,9
20241028,101200,7729000,6180,6180,6180,6180,0
20241028,101100,7729000,6180,6180,6180,6180,0
20241028,101000,7729000,6180,6180,6180,6180,0
20241028,100900,7729000,6180,6180,6180,6180,0
20241028,100800,7729000,6180,6190,6190,6180,58
20241028,100700,7369990,6190,6190,6190,6190,16
20241028,100600,7270950,6200,6200,6200,6200,0
20241028,100500,7270950,6200,6200,6200,6200,100
20241028,100400,6650950,6190,6200,6200,6190,200
20241028,100300,5411790,6250,6250,6250,6250,0
20241028,100200,5411790,6250,6250,6250,6250,0
20241028,100100,5411790,6250,6250,6250,6250,0
20241028,100000,5411790,6250,6250,6250,6250,0
20241028,095900,5411790,6250,6250,6250,6250,0
20241028,095800,5411790,6250,6250,6250,6250,0
20241028,095700,5411790,6250,6250,6250,6250,0
20241028,095600,5411790,6250,6220,6250,6220,300
20241028,095500,3539800,6220,6220,6220,6220,1
20241028,095400,3533580,6210,6210,6210,6210,0
20241028,095300,3533580,6210,6210,6210,6210,0
20241028,095200,3533580,6210,6210,6210,6210,0
20241028,095100,3533580,6210,6210,6210,6210,0
20241028,095000,3533580,6210,6210,6210,6210,0
20241028,094900,3533580,6210,6210,6210,6210,0
20241028,094800,3533580,6210,6210,6210,6210,0
20241028,094700,3533580,6210,6210,6210,6210,0
20241028,094600,3533580,6210,6210,6210,6210,0
20241028,094500,3533580,6210,6210,6210,6210,0
20241028,094400,3533580,6210,6210,6210,6210,3
20241028,094300,3514950,6220,6220,6220,6220,60
20241028,094200,3141750,6220,6220,6220,6220,0
20241028,094100,3141750,6220,6220,6220,6220,0
20241028,094000,3141750,6220,6220,6220,6220,3
20241028,093900,3123090,6200,6200,6200,6200,0
20241028,093800,3123090,6200,6200,6200,6200,0
20241028,093700,3123090,6200,6200,6200,6200,0
20241028,093600,3123090,6200,6200,6200,6200,0
20241028,093500,3123090,6200,6180,6200,6180,43
20241028,093400,2856730,6180,6180,6180,6180,0
20241028,093300,2856730,6180,6180,6180,6180,1
20241028,093200,2850550,6130,6130,6130,6130,0
20241028,093100,2850550,6130,6130,6130,6130,0
20241028,093000,2850550,6130,6130,6130,6130,0
20241028,092900,2850550,6130,6130,6130,6130,0
20241028,092800,2850550,6130,6130,6130,6130,0
20241028,092700,2850550,6130,6130,6130,6130,0
20241028,092600,2850550,6130,6160,6160,6130,175
20241028,092500,1776160,6180,6180,6180,6180,5
20241028,092400,1745260,6180,6180,6180,6180,1
20241028,092300,1739080,6140,6150,6150,6140,30
20241028,092200,1554760,6150,6160,6160,6150,80
20241028,092100,1062710,6180,6180,6180,6180,7
20241028,092000,1019450,6220,6220,6220,6220,1
20241028,091900,1013230,6160,6160,6160,6160,11
20241028,091800,945470,6160,6160,6160,6160,0
20241028,091700,945470,6160,6160,6160,6160,0
20241028,091600,945470,6160,6160,6160,6160,0
20241028,091500,945470,6160,6160,6160,6160,32
20241028,091400,748350,6160,6160,6160,6160,18
20241028,091300,637470,6120,6120,6120,6120,0
20241028,091200,637470,6120,6120,6120,6120,0
20241028,091100,637470,6120,6120,6120,6120,0
20241028,091000,637470,6120,6120,6120,6120,0
20241028,090900,637470,6120,6120,6120,6120,0
20241028,090800,637470,6120,6150,6150,6120,94
20241028,090700,61500,6150,6150,6150,6150,0
20241028,090600,61500,6150,6150,6150,6150,0
20241028,090500,61500,6150,6150,6150,6150,0
20241028,090400,61500,6150,6150,6150,6150,0
20241028,090300,61500,6150,6150,6150,6150,0
20241028,090200,61500,6150,6150,6150,6150,2
20241028,090100,49200,6150,6150,6150,6150,0
20241028,090000,49200,6150,6150,6150,6150,8