KissMeData/060850/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,193700,26547110,6730,6730,6730,6730,1266
20241025,193600,26547110,6730,6730,6730,6730,0
20241025,193500,26547110,6730,6730,6730,6730,0
20241025,193400,26547110,6730,6730,6730,6730,0
20241025,193300,26547110,6730,6730,6730,6730,0
20241025,193200,26547110,6730,6730,6730,6730,0
20241025,193100,26547110,6730,6730,6730,6730,0
20241025,193000,26547110,6730,6730,6730,6730,0
20241025,192900,26547110,6730,6730,6730,6730,0
20241025,192800,26547110,6730,6730,6730,6730,0
20241025,192700,26547110,6730,6730,6730,6730,0
20241025,192600,26547110,6730,6730,6730,6730,0
20241025,192500,26547110,6730,6730,6730,6730,0
20241025,192400,26547110,6730,6730,6730,6730,0
20241025,192300,26547110,6730,6730,6730,6730,0
20241025,192200,26547110,6730,6730,6730,6730,0
20241025,192100,26547110,6730,6730,6730,6730,0
20241025,192000,26547110,6730,6730,6730,6730,0
20241025,191900,26547110,6730,6730,6730,6730,0
20241025,191800,26547110,6730,6730,6730,6730,0
20241025,191700,26547110,6730,6730,6730,6730,0
20241025,191600,26547110,6730,6730,6730,6730,0
20241025,191500,26547110,6730,6730,6730,6730,0
20241025,191400,26547110,6730,6730,6730,6730,0
20241025,191300,26547110,6730,6730,6730,6730,0
20241025,191200,26547110,6730,6730,6730,6730,0
20241025,191100,26547110,6730,6730,6730,6730,0
20241025,191000,26547110,6730,6730,6730,6730,0
20241025,190900,26547110,6730,6730,6730,6730,0
20241025,190800,26547110,6730,6730,6730,6730,0
20241025,190700,26547110,6730,6730,6730,6730,1266
20241025,190600,26547110,6730,6730,6730,6730,0
20241025,190500,26547110,6730,6730,6730,6730,0
20241025,190400,26547110,6730,6730,6730,6730,0
20241025,190300,26547110,6730,6730,6730,6730,0
20241025,190200,26547110,6730,6730,6730,6730,0
20241025,190100,26547110,6730,6730,6730,6730,0
20241025,190000,26547110,6730,6730,6730,6730,0
20241025,185900,26547110,6730,6730,6730,6730,0
20241025,185800,26547110,6730,6730,6730,6730,0
20241025,185700,26547110,6730,6730,6730,6730,0
20241025,185600,26547110,6730,6730,6730,6730,0
20241025,185500,26547110,6730,6730,6730,6730,0
20241025,185400,26547110,6730,6730,6730,6730,0
20241025,185300,26547110,6730,6730,6730,6730,0
20241025,185200,26547110,6730,6730,6730,6730,0
20241025,185100,26547110,6730,6730,6730,6730,0
20241025,185000,26547110,6730,6730,6730,6730,0
20241025,184900,26547110,6730,6730,6730,6730,0
20241025,184800,26547110,6730,6730,6730,6730,0
20241025,184700,26547110,6730,6730,6730,6730,0
20241025,184600,26547110,6730,6730,6730,6730,0
20241025,184500,26547110,6730,6730,6730,6730,0
20241025,184400,26547110,6730,6730,6730,6730,0
20241025,184300,26547110,6730,6730,6730,6730,0
20241025,184200,26547110,6730,6730,6730,6730,0
20241025,184100,26547110,6730,6730,6730,6730,0
20241025,184000,26547110,6730,6730,6730,6730,0
20241025,183900,26547110,6730,6730,6730,6730,0
20241025,183800,26547110,6730,6730,6730,6730,0
20241025,183700,26547110,6730,6730,6730,6730,1266
20241025,183600,26547110,6730,6730,6730,6730,0
20241025,183500,26547110,6730,6730,6730,6730,0
20241025,183400,26547110,6730,6730,6730,6730,0
20241025,183300,26547110,6730,6730,6730,6730,0
20241025,183200,26547110,6730,6730,6730,6730,0
20241025,183100,26547110,6730,6730,6730,6730,0
20241025,183000,26547110,6730,6730,6730,6730,0
20241025,182900,26547110,6730,6730,6730,6730,0
20241025,182800,26547110,6730,6730,6730,6730,0
20241025,182700,26547110,6730,6730,6730,6730,0
20241025,182600,26547110,6730,6730,6730,6730,0
20241025,182500,26547110,6730,6730,6730,6730,0
20241025,182400,26547110,6730,6730,6730,6730,0
20241025,182300,26547110,6730,6730,6730,6730,0
20241025,182200,26547110,6730,6730,6730,6730,0
20241025,182100,26547110,6730,6730,6730,6730,0
20241025,182000,26547110,6730,6730,6730,6730,0
20241025,181900,26547110,6730,6730,6730,6730,0
20241025,181800,26547110,6730,6730,6730,6730,0
20241025,181700,26547110,6730,6730,6730,6730,0
20241025,181600,26547110,6730,6730,6730,6730,0
20241025,181500,26547110,6730,6730,6730,6730,0
20241025,181400,26547110,6730,6730,6730,6730,0
20241025,181300,26547110,6730,6730,6730,6730,0
20241025,181200,26547110,6730,6730,6730,6730,0
20241025,181100,26547110,6730,6730,6730,6730,0
20241025,181000,26547110,6730,6730,6730,6730,0
20241025,180900,26547110,6730,6730,6730,6730,0
20241025,180800,26547110,6730,6730,6730,6730,0
20241025,180700,26547110,6730,6730,6730,6730,1266
20241025,180600,26547110,6730,6730,6730,6730,0
20241025,180500,26547110,6730,6730,6730,6730,0
20241025,180400,26547110,6730,6730,6730,6730,0
20241025,180300,26547110,6730,6730,6730,6730,0
20241025,180200,26547110,6730,6730,6730,6730,0
20241025,180100,26547110,6730,6730,6730,6730,0
20241025,180000,26547110,6730,6730,6730,6730,0
20241025,175900,26547110,6730,6730,6730,6730,0
20241025,175800,26547110,6730,6730,6730,6730,0
20241025,175700,26547110,6730,6730,6730,6730,0
20241025,175600,26547110,6730,6730,6730,6730,0
20241025,175500,26547110,6730,6730,6730,6730,0
20241025,175400,26547110,6730,6730,6730,6730,0
20241025,175300,26547110,6730,6730,6730,6730,0
20241025,175200,26547110,6730,6730,6730,6730,0
20241025,175100,26547110,6730,6730,6730,6730,0
20241025,175000,26547110,6730,6730,6730,6730,0
20241025,174900,26547110,6730,6730,6730,6730,0
20241025,174800,26547110,6730,6730,6730,6730,0
20241025,174700,26547110,6730,6730,6730,6730,0
20241025,174600,26547110,6730,6730,6730,6730,0
20241025,174500,26547110,6730,6730,6730,6730,0
20241025,174400,26547110,6730,6730,6730,6730,0
20241025,174300,26547110,6730,6730,6730,6730,0
20241025,174200,26547110,6730,6730,6730,6730,0
20241025,174100,26547110,6730,6730,6730,6730,0
20241025,174000,26547110,6730,6730,6730,6730,0
20241025,173900,26547110,6730,6730,6730,6730,0
20241025,173800,26547110,6730,6730,6730,6730,0
20241025,173700,26547110,6730,6730,6730,6730,1266
20241025,173600,26547110,6730,6730,6730,6730,0
20241025,173500,26547110,6730,6730,6730,6730,0
20241025,173400,26547110,6730,6730,6730,6730,0
20241025,173300,26547110,6730,6730,6730,6730,0
20241025,173200,26547110,6730,6730,6730,6730,0
20241025,173100,26547110,6730,6730,6730,6730,0
20241025,173000,26547110,6730,6730,6730,6730,0
20241025,172900,26547110,6730,6730,6730,6730,0
20241025,172800,26547110,6730,6730,6730,6730,0
20241025,172700,26547110,6730,6730,6730,6730,0
20241025,172600,26547110,6730,6730,6730,6730,0
20241025,172500,26547110,6730,6730,6730,6730,0
20241025,172400,26547110,6730,6730,6730,6730,0
20241025,172300,26547110,6730,6730,6730,6730,0
20241025,172200,26547110,6730,6730,6730,6730,0
20241025,172100,26547110,6730,6730,6730,6730,0
20241025,172000,26547110,6730,6730,6730,6730,0
20241025,171900,26547110,6730,6730,6730,6730,0
20241025,171800,26547110,6730,6730,6730,6730,0
20241025,171700,26547110,6730,6730,6730,6730,0
20241025,171600,26547110,6730,6730,6730,6730,0
20241025,171500,26547110,6730,6730,6730,6730,0
20241025,171400,26547110,6730,6730,6730,6730,0
20241025,171300,26547110,6730,6730,6730,6730,0
20241025,171200,26547110,6730,6730,6730,6730,0
20241025,171100,26547110,6730,6730,6730,6730,0
20241025,171000,26547110,6730,6730,6730,6730,0
20241025,170900,26547110,6730,6730,6730,6730,0
20241025,170800,26547110,6730,6730,6730,6730,0
20241025,170700,26547110,6730,6730,6730,6730,1266
20241025,170600,26547110,6730,6730,6730,6730,0
20241025,170500,26547110,6730,6730,6730,6730,0
20241025,170400,26547110,6730,6730,6730,6730,0
20241025,170300,26547110,6730,6730,6730,6730,0
20241025,170200,26547110,6730,6730,6730,6730,0
20241025,170100,26547110,6730,6730,6730,6730,0
20241025,170000,26547110,6730,6730,6730,6730,0
20241025,165900,26547110,6730,6730,6730,6730,0
20241025,165800,26547110,6730,6730,6730,6730,0
20241025,165700,26547110,6730,6730,6730,6730,0
20241025,165600,26547110,6730,6730,6730,6730,0
20241025,165500,26547110,6730,6730,6730,6730,0
20241025,165400,26547110,6730,6730,6730,6730,0
20241025,165300,26547110,6730,6730,6730,6730,0
20241025,165200,26547110,6730,6730,6730,6730,0
20241025,165100,26547110,6730,6730,6730,6730,0
20241025,165000,26547110,6730,6730,6730,6730,0
20241025,164900,26547110,6730,6730,6730,6730,0
20241025,164800,26547110,6730,6730,6730,6730,0
20241025,164700,26547110,6730,6730,6730,6730,0
20241025,164600,26547110,6730,6730,6730,6730,0
20241025,164500,26547110,6730,6730,6730,6730,0
20241025,164400,26547110,6730,6730,6730,6730,0
20241025,164300,26547110,6730,6730,6730,6730,0
20241025,164200,26547110,6730,6730,6730,6730,0
20241025,164100,26547110,6730,6730,6730,6730,0
20241025,164000,26547110,6730,6730,6730,6730,0
20241025,163900,26547110,6730,6730,6730,6730,0
20241025,163800,26547110,6730,6730,6730,6730,0
20241025,163700,26547110,6730,6730,6730,6730,1266
20241025,163600,26547110,6730,6730,6730,6730,0
20241025,163500,26547110,6730,6730,6730,6730,0
20241025,163400,26547110,6730,6730,6730,6730,0
20241025,163300,26547110,6730,6730,6730,6730,0
20241025,163200,26547110,6730,6730,6730,6730,0
20241025,163100,26547110,6730,6730,6730,6730,0
20241025,163000,26547110,6730,6730,6730,6730,0
20241025,162900,26547110,6730,6730,6730,6730,0
20241025,162800,26547110,6730,6730,6730,6730,0
20241025,162700,26547110,6730,6730,6730,6730,0
20241025,162600,26547110,6730,6730,6730,6730,0
20241025,162500,26547110,6730,6730,6730,6730,0
20241025,162400,26547110,6730,6730,6730,6730,0
20241025,162300,26547110,6730,6730,6730,6730,0
20241025,162200,26547110,6730,6730,6730,6730,0
20241025,162100,26547110,6730,6730,6730,6730,0
20241025,162000,26547110,6730,6730,6730,6730,0
20241025,161900,26547110,6730,6730,6730,6730,0
20241025,161800,26547110,6730,6730,6730,6730,0
20241025,161700,26547110,6730,6730,6730,6730,0
20241025,161600,26547110,6730,6730,6730,6730,0
20241025,161500,26547110,6730,6730,6730,6730,0
20241025,161400,26547110,6730,6730,6730,6730,0
20241025,161300,26547110,6730,6730,6730,6730,0
20241025,161200,26547110,6730,6730,6730,6730,0
20241025,161100,26547110,6730,6730,6730,6730,0
20241025,161000,26547110,6730,6730,6730,6730,0
20241025,160900,26547110,6730,6730,6730,6730,0
20241025,160800,26547110,6730,6730,6730,6730,0
20241025,160700,26547110,6730,6730,6730,6730,1266
20241025,160600,26547110,6730,6730,6730,6730,0
20241025,160500,26547110,6730,6730,6730,6730,0
20241025,160400,26547110,6730,6730,6730,6730,0
20241025,160300,26547110,6730,6730,6730,6730,0
20241025,160200,26547110,6730,6730,6730,6730,0
20241025,160100,26547110,6730,6730,6730,6730,0
20241025,160000,26547110,6730,6730,6730,6730,0
20241025,155900,26547110,6730,6730,6730,6730,0
20241025,155800,26547110,6730,6730,6730,6730,0
20241025,155700,26547110,6730,6730,6730,6730,0
20241025,155600,26547110,6730,6730,6730,6730,0
20241025,155500,26547110,6730,6730,6730,6730,0
20241025,155400,26547110,6730,6730,6730,6730,0
20241025,155300,26547110,6730,6730,6730,6730,0
20241025,155200,26547110,6730,6730,6730,6730,0
20241025,155100,26547110,6730,6730,6730,6730,0
20241025,155000,26547110,6730,6730,6730,6730,0
20241025,154900,26547110,6730,6730,6730,6730,0
20241025,154800,26547110,6730,6730,6730,6730,0
20241025,154700,26547110,6730,6730,6730,6730,0
20241025,154600,26547110,6730,6730,6730,6730,0
20241025,154500,26547110,6730,6730,6730,6730,0
20241025,154400,26547110,6730,6730,6730,6730,0
20241025,154300,26547110,6730,6730,6730,6730,0
20241025,154200,26547110,6730,6730,6730,6730,0
20241025,154100,26547110,6730,6730,6730,6730,0
20241025,154000,26547110,6730,6730,6730,6730,0
20241025,153900,26547110,6730,6730,6730,6730,0
20241025,153800,26547110,6730,6730,6730,6730,0
20241025,153700,26547110,6730,6730,6730,6730,1266
20241025,153600,26547110,6730,6730,6730,6730,0
20241025,153500,26547110,6730,6730,6730,6730,0
20241025,153400,26547110,6730,6730,6730,6730,0
20241025,153300,26547110,6730,6730,6730,6730,0
20241025,153200,26547110,6730,6730,6730,6730,0
20241025,153100,26547110,6730,6730,6730,6730,0
20241025,153000,26547110,6730,6730,6730,6730,1266
20241025,152900,18026930,6800,6800,6800,6800,0
20241025,152800,18026930,6800,6800,6800,6800,0
20241025,152700,18026930,6800,6800,6800,6800,0
20241025,152600,18026930,6800,6800,6800,6800,0
20241025,152500,18026930,6800,6800,6800,6800,0
20241025,152400,18026930,6800,6800,6800,6800,0
20241025,152300,18026930,6800,6800,6800,6800,0
20241025,152200,18026930,6800,6800,6800,6800,0
20241025,152100,18026930,6800,6800,6800,6800,0
20241025,152000,18026930,6800,6800,6800,6800,0
20241025,151900,18026930,6800,6800,6800,6800,0
20241025,151800,18026930,6800,6800,6800,6800,0
20241025,151700,18026930,6800,6800,6800,6800,0
20241025,151600,18026930,6800,6800,6800,6800,0
20241025,151500,18026930,6800,6800,6800,6800,0
20241025,151400,18026930,6800,6800,6800,6800,10
20241025,151300,17958930,6800,6800,6800,6800,0
20241025,151200,17958930,6800,6800,6800,6800,0
20241025,151100,17958930,6800,6800,6800,6800,1
20241025,151000,17952130,6770,6770,6770,6770,0
20241025,150900,17952130,6770,6790,6790,6770,56
20241025,150800,17572620,6800,6800,6800,6800,0
20241025,150700,17572620,6800,6800,6800,6800,0
20241025,150600,17572620,6800,6800,6800,6800,0
20241025,150500,17572620,6800,6800,6800,6800,0
20241025,150400,17572620,6800,6800,6800,6800,0
20241025,150300,17572620,6800,6800,6800,6800,0
20241025,150200,17572620,6800,6800,6800,6800,5
20241025,150100,17538620,6800,6800,6800,6800,0
20241025,150000,17538620,6800,6800,6800,6800,0
20241025,145900,17538620,6800,6800,6800,6800,0
20241025,145800,17538620,6800,6800,6800,6800,0
20241025,145700,17538620,6800,6800,6800,6800,0
20241025,145600,17538620,6800,6800,6800,6800,20
20241025,145500,17402620,6800,6800,6800,6800,10
20241025,145400,17334620,6800,6800,6800,6800,0
20241025,145300,17334620,6800,6800,6800,6800,0
20241025,145200,17334620,6800,6800,6800,6800,0
20241025,145100,17334620,6800,6800,6800,6800,0
20241025,145000,17334620,6800,6800,6800,6800,0
20241025,144900,17334620,6800,6800,6800,6800,0
20241025,144800,17334620,6800,6800,6800,6800,0
20241025,144700,17334620,6800,6800,6800,6800,0
20241025,144600,17334620,6800,6800,6800,6800,15
20241025,144500,17232620,6800,6800,6800,6800,0
20241025,144400,17232620,6800,6800,6800,6800,0
20241025,144300,17232620,6800,6800,6800,6800,0
20241025,144200,17232620,6800,6800,6800,6800,0
20241025,144100,17232620,6800,6800,6800,6800,0
20241025,144000,17232620,6800,6800,6800,6800,0
20241025,143900,17232620,6800,6800,6800,6800,0
20241025,143800,17232620,6800,6800,6800,6800,0
20241025,143700,17232620,6800,6800,6800,6800,0
20241025,143600,17232620,6800,6800,6800,6800,0
20241025,143500,17232620,6800,6800,6800,6800,0
20241025,143400,17232620,6800,6800,6800,6800,0
20241025,143300,17232620,6800,6800,6800,6800,0
20241025,143200,17232620,6800,6800,6800,6800,0
20241025,143100,17232620,6800,6800,6800,6800,1
20241025,143000,17225820,6800,6800,6800,6800,0
20241025,142900,17225820,6800,6800,6800,6800,0
20241025,142800,17225820,6800,6800,6800,6800,0
20241025,142700,17225820,6800,6800,6800,6800,0
20241025,142600,17225820,6800,6800,6800,6800,0
20241025,142500,17225820,6800,6800,6800,6800,0
20241025,142400,17225820,6800,6800,6800,6800,0
20241025,142300,17225820,6800,6800,6800,6800,0
20241025,142200,17225820,6800,6800,6800,6800,0
20241025,142100,17225820,6800,6800,6800,6800,0
20241025,142000,17225820,6800,6800,6800,6800,0
20241025,141900,17225820,6800,6800,6800,6800,0
20241025,141800,17225820,6800,6800,6800,6800,0
20241025,141700,17225820,6800,6810,6810,6800,151
20241025,141600,16199010,6810,6810,6810,6810,50
20241025,141500,15858510,6830,6830,6830,6830,0
20241025,141400,15858510,6830,6830,6830,6830,0
20241025,141300,15858510,6830,6830,6830,6830,0
20241025,141200,15858510,6830,6830,6830,6830,10
20241025,141100,15790210,6840,6840,6840,6840,0
20241025,141000,15790210,6840,6840,6840,6840,0
20241025,140900,15790210,6840,6840,6840,6840,0
20241025,140800,15790210,6840,6840,6840,6840,0
20241025,140700,15790210,6840,6840,6840,6840,0
20241025,140600,15790210,6840,6840,6840,6840,0
20241025,140500,15790210,6840,6840,6840,6840,0
20241025,140400,15790210,6840,6840,6840,6840,0
20241025,140300,15790210,6840,6840,6840,6840,0
20241025,140200,15790210,6840,6840,6840,6840,0
20241025,140100,15790210,6840,6840,6840,6840,0
20241025,140000,15790210,6840,6840,6840,6840,0
20241025,135900,15790210,6840,6840,6840,6840,0
20241025,135800,15790210,6840,6840,6840,6840,0
20241025,135700,15790210,6840,6840,6840,6840,0
20241025,135600,15790210,6840,6840,6840,6840,0
20241025,135500,15790210,6840,6840,6840,6840,14
20241025,135400,15694450,6840,6840,6840,6840,0
20241025,135300,15694450,6840,6840,6840,6840,0
20241025,135200,15694450,6840,6840,6840,6840,0
20241025,135100,15694450,6840,6840,6840,6840,0
20241025,135000,15694450,6840,6840,6840,6840,0
20241025,134900,15694450,6840,6840,6840,6840,0
20241025,134800,15694450,6840,6840,6840,6840,0
20241025,134700,15694450,6840,6840,6840,6840,1
20241025,134600,15687610,6840,6840,6840,6840,0
20241025,134500,15687610,6840,6840,6840,6840,0
20241025,134400,15687610,6840,6840,6840,6840,0
20241025,134300,15687610,6840,6840,6840,6840,0
20241025,134200,15687610,6840,6840,6840,6840,0
20241025,134100,15687610,6840,6840,6840,6840,0
20241025,134000,15687610,6840,6840,6840,6840,2
20241025,133900,15673930,6840,6840,6840,6840,0
20241025,133800,15673930,6840,6840,6840,6840,0
20241025,133700,15673930,6840,6840,6840,6840,0
20241025,133600,15673930,6840,6840,6840,6840,0
20241025,133500,15673930,6840,6840,6840,6840,0
20241025,133400,15673930,6840,6840,6840,6840,0
20241025,133300,15673930,6840,6840,6840,6840,0
20241025,133200,15673930,6840,6840,6840,6840,0
20241025,133100,15673930,6840,6840,6840,6840,0
20241025,133000,15673930,6840,6840,6840,6840,0
20241025,132900,15673930,6840,6840,6840,6840,0
20241025,132800,15673930,6840,6840,6840,6840,0
20241025,132700,15673930,6840,6840,6840,6840,0
20241025,132600,15673930,6840,6840,6840,6840,0
20241025,132500,15673930,6840,6840,6840,6840,0
20241025,132400,15673930,6840,6840,6840,6840,0
20241025,132300,15673930,6840,6840,6840,6840,0
20241025,132200,15673930,6840,6840,6840,6840,0
20241025,132100,15673930,6840,6840,6840,6840,0
20241025,132000,15673930,6840,6840,6840,6840,0
20241025,131900,15673930,6840,6840,6840,6840,0
20241025,131800,15673930,6840,6840,6840,6840,0
20241025,131700,15673930,6840,6840,6840,6840,0
20241025,131600,15673930,6840,6840,6840,6840,0
20241025,131500,15673930,6840,6840,6840,6840,0
20241025,131400,15673930,6840,6840,6840,6840,0
20241025,131300,15673930,6840,6840,6840,6840,0
20241025,131200,15673930,6840,6840,6840,6840,0
20241025,131100,15673930,6840,6840,6840,6840,0
20241025,131000,15673930,6840,6840,6840,6840,0
20241025,130900,15673930,6840,6840,6840,6840,10
20241025,130800,15605530,6830,6830,6830,6830,0
20241025,130700,15605530,6830,6830,6830,6830,0
20241025,130600,15605530,6830,6830,6830,6830,0
20241025,130500,15605530,6830,6830,6830,6830,0
20241025,130400,15605530,6830,6830,6830,6830,0
20241025,130300,15605530,6830,6830,6830,6830,0
20241025,130200,15605530,6830,6830,6830,6830,0
20241025,130100,15605530,6830,6830,6830,6830,1
20241025,130000,15598700,6800,6800,6800,6800,0
20241025,125900,15598700,6800,6800,6800,6800,0
20241025,125800,15598700,6800,6800,6800,6800,0
20241025,125700,15598700,6800,6800,6800,6800,0
20241025,125600,15598700,6800,6800,6800,6800,0
20241025,125500,15598700,6800,6800,6800,6800,0
20241025,125400,15598700,6800,6820,6820,6800,55
20241025,125300,15224660,6900,6900,6900,6900,0
20241025,125200,15224660,6900,6900,6900,6900,0
20241025,125100,15224660,6900,6900,6900,6900,0
20241025,125000,15224660,6900,6900,6900,6900,0
20241025,124900,15224660,6900,6900,6900,6900,0
20241025,124800,15224660,6900,6900,6900,6900,0
20241025,124700,15224660,6900,6900,6900,6900,0
20241025,124600,15224660,6900,6900,6900,6900,0
20241025,124500,15224660,6900,6900,6900,6900,0
20241025,124400,15224660,6900,6900,6900,6900,0
20241025,124300,15224660,6900,6900,6900,6900,0
20241025,124200,15224660,6900,6900,6900,6900,0
20241025,124100,15224660,6900,6900,6900,6900,0
20241025,124000,15224660,6900,6900,6900,6900,0
20241025,123900,15224660,6900,6900,6900,6900,0
20241025,123800,15224660,6900,6900,6900,6900,0
20241025,123700,15224660,6900,6900,6900,6900,0
20241025,123600,15224660,6900,6900,6900,6900,0
20241025,123500,15224660,6900,6900,6900,6900,1
20241025,123400,15217760,6910,6910,6910,6910,0
20241025,123300,15217760,6910,6910,6910,6910,0
20241025,123200,15217760,6910,6910,6910,6910,0
20241025,123100,15217760,6910,6910,6910,6910,0
20241025,123000,15217760,6910,6910,6910,6910,0
20241025,122900,15217760,6910,6910,6910,6910,0
20241025,122800,15217760,6910,6910,6910,6910,0
20241025,122700,15217760,6910,6910,6910,6910,0
20241025,122600,15217760,6910,6910,6910,6910,0
20241025,122500,15217760,6910,6910,6910,6910,103
20241025,122400,14506030,6910,6910,6910,6910,3
20241025,122300,14485300,6920,6920,6920,6920,0
20241025,122200,14485300,6920,6920,6920,6920,0
20241025,122100,14485300,6920,6920,6920,6920,0
20241025,122000,14485300,6920,6920,6920,6920,0
20241025,121900,14485300,6920,6920,6920,6920,0
20241025,121800,14485300,6920,6920,6920,6920,0
20241025,121700,14485300,6920,6920,6920,6920,0
20241025,121600,14485300,6920,6920,6920,6920,0
20241025,121500,14485300,6920,6920,6920,6920,0
20241025,121400,14485300,6920,6920,6920,6920,0
20241025,121300,14485300,6920,6920,6920,6920,0
20241025,121200,14485300,6920,6920,6920,6920,0
20241025,121100,14485300,6920,6920,6920,6920,0
20241025,121000,14485300,6920,6920,6920,6920,0
20241025,120900,14485300,6920,6920,6920,6920,0
20241025,120800,14485300,6920,6920,6920,6920,0
20241025,120700,14485300,6920,6920,6920,6920,0
20241025,120600,14485300,6920,6920,6920,6920,0
20241025,120500,14485300,6920,6920,6920,6920,0
20241025,120400,14485300,6920,6920,6920,6920,0
20241025,120300,14485300,6920,6920,6920,6920,0
20241025,120200,14485300,6920,6920,6920,6920,0
20241025,120100,14485300,6920,6920,6920,6920,0
20241025,120000,14485300,6920,6920,6920,6920,0
20241025,115900,14485300,6920,6920,6920,6920,0
20241025,115800,14485300,6920,6920,6920,6920,0
20241025,115700,14485300,6920,6920,6920,6920,0
20241025,115600,14485300,6920,6920,6920,6920,0
20241025,115500,14485300,6920,6900,6920,6900,3
20241025,115400,14464570,6890,6890,6890,6890,16
20241025,115300,14354330,6890,6860,6890,6860,28
20241025,115200,14161950,6820,6820,6820,6820,0
20241025,115100,14161950,6820,6820,6820,6820,0
20241025,115000,14161950,6820,6820,6820,6820,0
20241025,114900,14161950,6820,6820,6820,6820,0
20241025,114800,14161950,6820,6820,6820,6820,0
20241025,114700,14161950,6820,6820,6820,6820,0
20241025,114600,14161950,6820,6820,6820,6820,0
20241025,114500,14161950,6820,6820,6820,6820,0
20241025,114400,14161950,6820,6820,6820,6820,0
20241025,114300,14161950,6820,6820,6820,6820,0
20241025,114200,14161950,6820,6820,6820,6820,0
20241025,114100,14161950,6820,6820,6820,6820,0
20241025,114000,14161950,6820,6820,6820,6820,0
20241025,113900,14161950,6820,6820,6820,6820,0
20241025,113800,14161950,6820,6820,6820,6820,0
20241025,113700,14161950,6820,6820,6820,6820,0
20241025,113600,14161950,6820,6820,6820,6820,0
20241025,113500,14161950,6820,6820,6820,6820,0
20241025,113400,14161950,6820,6820,6820,6820,0
20241025,113300,14161950,6820,6820,6820,6820,0
20241025,113200,14161950,6820,6820,6820,6820,0
20241025,113100,14161950,6820,6820,6820,6820,0
20241025,113000,14161950,6820,6820,6820,6820,0
20241025,112900,14161950,6820,6820,6820,6820,0
20241025,112800,14161950,6820,6820,6820,6820,0
20241025,112700,14161950,6820,6820,6820,6820,0
20241025,112600,14161950,6820,6820,6820,6820,0
20241025,112500,14161950,6820,6820,6820,6820,0
20241025,112400,14161950,6820,6820,6820,6820,0
20241025,112300,14161950,6820,6800,6820,6800,107
20241025,112200,13432610,6790,6790,6790,6790,0
20241025,112100,13432610,6790,6790,6790,6790,0
20241025,112000,13432610,6790,6790,6790,6790,2
20241025,111900,13419030,6790,6790,6790,6790,0
20241025,111800,13419030,6790,6790,6790,6790,0
20241025,111700,13419030,6790,6790,6790,6790,0
20241025,111600,13419030,6790,6790,6790,6790,0
20241025,111500,13419030,6790,6790,6790,6790,0
20241025,111400,13419030,6790,6790,6790,6790,0
20241025,111300,13419030,6790,6790,6790,6790,0
20241025,111200,13419030,6790,6790,6790,6790,0
20241025,111100,13419030,6790,6790,6790,6790,0
20241025,111000,13419030,6790,6790,6790,6790,0
20241025,110900,13419030,6790,6790,6790,6790,0
20241025,110800,13419030,6790,6790,6790,6790,0
20241025,110700,13419030,6790,6790,6790,6790,0
20241025,110600,13419030,6790,6790,6790,6790,0
20241025,110500,13419030,6790,6790,6790,6790,0
20241025,110400,13419030,6790,6790,6790,6790,0
20241025,110300,13419030,6790,6790,6790,6790,0
20241025,110200,13419030,6790,6790,6790,6790,0
20241025,110100,13419030,6790,6790,6790,6790,0
20241025,110000,13419030,6790,6790,6790,6790,0
20241025,105900,13419030,6790,6790,6790,6790,0
20241025,105800,13419030,6790,6790,6790,6790,10
20241025,105700,13351130,6780,6780,6780,6780,0
20241025,105600,13351130,6780,6780,6780,6780,0
20241025,105500,13351130,6780,6780,6780,6780,0
20241025,105400,13351130,6780,6780,6780,6780,0
20241025,105300,13351130,6780,6780,6780,6780,0
20241025,105200,13351130,6780,6780,6780,6780,0
20241025,105100,13351130,6780,6780,6780,6780,0
20241025,105000,13351130,6780,6780,6780,6780,0
20241025,104900,13351130,6780,6780,6780,6780,0
20241025,104800,13351130,6780,6780,6780,6780,0
20241025,104700,13351130,6780,6780,6780,6780,5
20241025,104600,13317230,6780,6780,6780,6780,0
20241025,104500,13317230,6780,6780,6780,6780,1
20241025,104400,13310450,6760,6760,6760,6760,0
20241025,104300,13310450,6760,6760,6760,6760,0
20241025,104200,13310450,6760,6760,6760,6760,10
20241025,104100,13242850,6760,6760,6760,6760,0
20241025,104000,13242850,6760,6760,6760,6760,0
20241025,103900,13242850,6760,6760,6760,6760,0
20241025,103800,13242850,6760,6770,6770,6760,40
20241025,103700,12972150,6800,6800,6800,6800,0
20241025,103600,12972150,6800,6800,6800,6800,0
20241025,103500,12972150,6800,6800,6800,6800,0
20241025,103400,12972150,6800,6800,6800,6800,0
20241025,103300,12972150,6800,6800,6800,6800,0
20241025,103200,12972150,6800,6800,6800,6800,0
20241025,103100,12972150,6800,6800,6800,6800,0
20241025,103000,12972150,6800,6800,6800,6800,0
20241025,102900,12972150,6800,6800,6800,6800,0
20241025,102800,12972150,6800,6800,6800,6800,0
20241025,102700,12972150,6800,6800,6800,6800,0
20241025,102600,12972150,6800,6800,6800,6800,0
20241025,102500,12972150,6800,6800,6800,6800,0
20241025,102400,12972150,6800,6800,6800,6800,0
20241025,102300,12972150,6800,6800,6800,6800,0
20241025,102200,12972150,6800,6800,6800,6800,0
20241025,102100,12972150,6800,6800,6800,6800,0
20241025,102000,12972150,6800,6770,6800,6770,560
20241025,101900,9165960,6770,6770,6770,6770,0
20241025,101800,9165960,6770,6770,6770,6770,0
20241025,101700,9165960,6770,6770,6770,6770,0
20241025,101600,9165960,6770,6770,6770,6770,0
20241025,101500,9165960,6770,6770,6770,6770,0
20241025,101400,9165960,6770,6770,6770,6770,10
20241025,101300,9098260,6770,6770,6770,6770,10
20241025,101200,9030560,6770,6770,6770,6770,0
20241025,101100,9030560,6770,6770,6770,6770,0
20241025,101000,9030560,6770,6770,6770,6770,0
20241025,100900,9030560,6770,6770,6770,6770,0
20241025,100800,9030560,6770,6770,6770,6770,1
20241025,100700,9023790,6740,6740,6740,6740,0
20241025,100600,9023790,6740,6760,6760,6740,474
20241025,100500,5827220,6760,6760,6760,6760,0
20241025,100400,5827220,6760,6770,6770,6760,58
20241025,100300,5434610,6800,6800,6800,6800,0
20241025,100200,5434610,6800,6800,6800,6800,0
20241025,100100,5434610,6800,6800,6800,6800,0
20241025,100000,5434610,6800,6800,6800,6800,0
20241025,095900,5434610,6800,6800,6800,6800,0
20241025,095800,5434610,6800,6800,6800,6800,0
20241025,095700,5434610,6800,6800,6800,6800,0
20241025,095600,5434610,6800,6800,6800,6800,0
20241025,095500,5434610,6800,6800,6800,6800,0
20241025,095400,5434610,6800,6800,6800,6800,0
20241025,095300,5434610,6800,6800,6800,6800,0
20241025,095200,5434610,6800,6800,6800,6800,0
20241025,095100,5434610,6800,6800,6800,6800,0
20241025,095000,5434610,6800,6800,6800,6800,3
20241025,094900,5414210,6800,6800,6800,6800,0
20241025,094800,5414210,6800,6800,6800,6800,0
20241025,094700,5414210,6800,6800,6800,6800,0
20241025,094600,5414210,6800,6800,6800,6800,0
20241025,094500,5414210,6800,6800,6800,6800,10
20241025,094400,5346210,6800,6800,6800,6800,1
20241025,094300,5339410,6800,6800,6800,6800,0
20241025,094200,5339410,6800,6770,6800,6770,2
20241025,094100,5325840,6760,6760,6760,6760,0
20241025,094000,5325840,6760,6760,6760,6760,0
20241025,093900,5325840,6760,6780,6780,6760,275
20241025,093800,3466470,6810,6810,6810,6810,0
20241025,093700,3466470,6810,6810,6810,6810,0
20241025,093600,3466470,6810,6810,6810,6810,70
20241025,093500,2989770,6810,6810,6810,6810,0
20241025,093400,2989770,6810,6810,6810,6810,0
20241025,093300,2989770,6810,6810,6810,6810,1
20241025,093200,2982960,6810,6810,6810,6810,0
20241025,093100,2982960,6810,6810,6810,6810,0
20241025,093000,2982960,6810,6810,6810,6810,0
20241025,092900,2982960,6810,6810,6810,6810,0
20241025,092800,2982960,6810,6810,6810,6810,0
20241025,092700,2982960,6810,6810,6810,6810,0
20241025,092600,2982960,6810,6810,6810,6810,5
20241025,092500,2948910,6770,6770,6770,6770,0
20241025,092400,2948910,6770,6770,6770,6770,0
20241025,092300,2948910,6770,6770,6770,6770,87
20241025,092200,2359920,6760,6760,6760,6760,0
20241025,092100,2359920,6760,6800,6800,6760,342
20241025,092000,47740,6820,6820,6820,6820,0
20241025,091900,47740,6820,6820,6820,6820,0
20241025,091800,47740,6820,6820,6820,6820,0
20241025,091700,47740,6820,6820,6820,6820,0
20241025,091600,47740,6820,6820,6820,6820,0
20241025,091500,47740,6820,6820,6820,6820,0
20241025,091400,47740,6820,6820,6820,6820,0
20241025,091300,47740,6820,6820,6820,6820,0
20241025,091200,47740,6820,6820,6820,6820,0
20241025,091100,47740,6820,6820,6820,6820,0
20241025,091000,47740,6820,6820,6820,6820,0
20241025,090900,47740,6820,6820,6820,6820,0
20241025,090800,47740,6820,6820,6820,6820,5
20241025,090700,13640,6820,6820,6820,6820,0
20241025,090600,13640,6820,6820,6820,6820,0
20241025,090500,13640,6820,6820,6820,6820,0
20241025,090400,13640,6820,6820,6820,6820,0
20241025,090300,13640,6820,6820,6820,6820,0
20241025,090200,13640,6820,6820,6820,6820,0
20241025,090100,13640,6820,6820,6820,6820,0
20241025,090000,13640,6820,6820,6820,6820,2