KissMeData/066900/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,194100,39840090,2410,2410,2410,2410,896
20241025,194000,39840090,2410,2410,2410,2410,0
20241025,193900,39840090,2410,2410,2410,2410,0
20241025,193800,39840090,2410,2410,2410,2410,0
20241025,193700,39840090,2410,2410,2410,2410,0
20241025,193600,39840090,2410,2410,2410,2410,0
20241025,193500,39840090,2410,2410,2410,2410,0
20241025,193400,39840090,2410,2410,2410,2410,0
20241025,193300,39840090,2410,2410,2410,2410,0
20241025,193200,39840090,2410,2410,2410,2410,0
20241025,193100,39840090,2410,2410,2410,2410,0
20241025,193000,39840090,2410,2410,2410,2410,0
20241025,192900,39840090,2410,2410,2410,2410,0
20241025,192800,39840090,2410,2410,2410,2410,0
20241025,192700,39840090,2410,2410,2410,2410,0
20241025,192600,39840090,2410,2410,2410,2410,0
20241025,192500,39840090,2410,2410,2410,2410,0
20241025,192400,39840090,2410,2410,2410,2410,0
20241025,192300,39840090,2410,2410,2410,2410,0
20241025,192200,39840090,2410,2410,2410,2410,0
20241025,192100,39840090,2410,2410,2410,2410,0
20241025,192000,39840090,2410,2410,2410,2410,0
20241025,191900,39840090,2410,2410,2410,2410,0
20241025,191800,39840090,2410,2410,2410,2410,0
20241025,191700,39840090,2410,2410,2410,2410,0
20241025,191600,39840090,2410,2410,2410,2410,0
20241025,191500,39840090,2410,2410,2410,2410,0
20241025,191400,39840090,2410,2410,2410,2410,0
20241025,191300,39840090,2410,2410,2410,2410,0
20241025,191200,39840090,2410,2410,2410,2410,0
20241025,191100,39840090,2410,2410,2410,2410,896
20241025,191000,39840090,2410,2410,2410,2410,0
20241025,190900,39840090,2410,2410,2410,2410,0
20241025,190800,39840090,2410,2410,2410,2410,0
20241025,190700,39840090,2410,2410,2410,2410,0
20241025,190600,39840090,2410,2410,2410,2410,0
20241025,190500,39840090,2410,2410,2410,2410,0
20241025,190400,39840090,2410,2410,2410,2410,0
20241025,190300,39840090,2410,2410,2410,2410,0
20241025,190200,39840090,2410,2410,2410,2410,0
20241025,190100,39840090,2410,2410,2410,2410,0
20241025,190000,39840090,2410,2410,2410,2410,0
20241025,185900,39840090,2410,2410,2410,2410,0
20241025,185800,39840090,2410,2410,2410,2410,0
20241025,185700,39840090,2410,2410,2410,2410,0
20241025,185600,39840090,2410,2410,2410,2410,0
20241025,185500,39840090,2410,2410,2410,2410,0
20241025,185400,39840090,2410,2410,2410,2410,0
20241025,185300,39840090,2410,2410,2410,2410,0
20241025,185200,39840090,2410,2410,2410,2410,0
20241025,185100,39840090,2410,2410,2410,2410,0
20241025,185000,39840090,2410,2410,2410,2410,0
20241025,184900,39840090,2410,2410,2410,2410,0
20241025,184800,39840090,2410,2410,2410,2410,0
20241025,184700,39840090,2410,2410,2410,2410,0
20241025,184600,39840090,2410,2410,2410,2410,0
20241025,184500,39840090,2410,2410,2410,2410,0
20241025,184400,39840090,2410,2410,2410,2410,0
20241025,184300,39840090,2410,2410,2410,2410,0
20241025,184200,39840090,2410,2410,2410,2410,0
20241025,184100,39840090,2410,2410,2410,2410,896
20241025,184000,39840090,2410,2410,2410,2410,0
20241025,183900,39840090,2410,2410,2410,2410,0
20241025,183800,39840090,2410,2410,2410,2410,0
20241025,183700,39840090,2410,2410,2410,2410,0
20241025,183600,39840090,2410,2410,2410,2410,0
20241025,183500,39840090,2410,2410,2410,2410,0
20241025,183400,39840090,2410,2410,2410,2410,0
20241025,183300,39840090,2410,2410,2410,2410,0
20241025,183200,39840090,2410,2410,2410,2410,0
20241025,183100,39840090,2410,2410,2410,2410,0
20241025,183000,39840090,2410,2410,2410,2410,0
20241025,182900,39840090,2410,2410,2410,2410,0
20241025,182800,39840090,2410,2410,2410,2410,0
20241025,182700,39840090,2410,2410,2410,2410,0
20241025,182600,39840090,2410,2410,2410,2410,0
20241025,182500,39840090,2410,2410,2410,2410,0
20241025,182400,39840090,2410,2410,2410,2410,0
20241025,182300,39840090,2410,2410,2410,2410,0
20241025,182200,39840090,2410,2410,2410,2410,0
20241025,182100,39840090,2410,2410,2410,2410,0
20241025,182000,39840090,2410,2410,2410,2410,0
20241025,181900,39840090,2410,2410,2410,2410,0
20241025,181800,39840090,2410,2410,2410,2410,0
20241025,181700,39840090,2410,2410,2410,2410,0
20241025,181600,39840090,2410,2410,2410,2410,0
20241025,181500,39840090,2410,2410,2410,2410,0
20241025,181400,39840090,2410,2410,2410,2410,0
20241025,181300,39840090,2410,2410,2410,2410,0
20241025,181200,39840090,2410,2410,2410,2410,0
20241025,181100,39840090,2410,2410,2410,2410,896
20241025,181000,39840090,2410,2410,2410,2410,0
20241025,180900,39840090,2410,2410,2410,2410,0
20241025,180800,39840090,2410,2410,2410,2410,0
20241025,180700,39840090,2410,2410,2410,2410,0
20241025,180600,39840090,2410,2410,2410,2410,0
20241025,180500,39840090,2410,2410,2410,2410,0
20241025,180400,39840090,2410,2410,2410,2410,0
20241025,180300,39840090,2410,2410,2410,2410,0
20241025,180200,39840090,2410,2410,2410,2410,0
20241025,180100,39840090,2410,2410,2410,2410,0
20241025,180000,39840090,2410,2410,2410,2410,0
20241025,175900,39840090,2410,2410,2410,2410,0
20241025,175800,39840090,2410,2410,2410,2410,0
20241025,175700,39840090,2410,2410,2410,2410,0
20241025,175600,39840090,2410,2410,2410,2410,0
20241025,175500,39840090,2410,2410,2410,2410,0
20241025,175400,39840090,2410,2410,2410,2410,0
20241025,175300,39840090,2410,2410,2410,2410,0
20241025,175200,39840090,2410,2410,2410,2410,0
20241025,175100,39840090,2410,2410,2410,2410,0
20241025,175000,39840090,2410,2410,2410,2410,0
20241025,174900,39840090,2410,2410,2410,2410,0
20241025,174800,39840090,2410,2410,2410,2410,0
20241025,174700,39840090,2410,2410,2410,2410,0
20241025,174600,39840090,2410,2410,2410,2410,0
20241025,174500,39840090,2410,2410,2410,2410,0
20241025,174400,39840090,2410,2410,2410,2410,0
20241025,174300,39840090,2410,2410,2410,2410,0
20241025,174200,39840090,2410,2410,2410,2410,0
20241025,174100,39840090,2410,2410,2410,2410,896
20241025,174000,39840090,2410,2410,2410,2410,0
20241025,173900,39840090,2410,2410,2410,2410,0
20241025,173800,39840090,2410,2410,2410,2410,0
20241025,173700,39840090,2410,2410,2410,2410,0
20241025,173600,39840090,2410,2410,2410,2410,0
20241025,173500,39840090,2410,2410,2410,2410,0
20241025,173400,39840090,2410,2410,2410,2410,0
20241025,173300,39840090,2410,2410,2410,2410,0
20241025,173200,39840090,2410,2410,2410,2410,0
20241025,173100,39840090,2410,2410,2410,2410,0
20241025,173000,39840090,2410,2410,2410,2410,0
20241025,172900,39840090,2410,2410,2410,2410,0
20241025,172800,39840090,2410,2410,2410,2410,0
20241025,172700,39840090,2410,2410,2410,2410,0
20241025,172600,39840090,2410,2410,2410,2410,0
20241025,172500,39840090,2410,2410,2410,2410,0
20241025,172400,39840090,2410,2410,2410,2410,0
20241025,172300,39840090,2410,2410,2410,2410,0
20241025,172200,39840090,2410,2410,2410,2410,0
20241025,172100,39840090,2410,2410,2410,2410,0
20241025,172000,39840090,2410,2410,2410,2410,0
20241025,171900,39840090,2410,2410,2410,2410,0
20241025,171800,39840090,2410,2410,2410,2410,0
20241025,171700,39840090,2410,2410,2410,2410,0
20241025,171600,39840090,2410,2410,2410,2410,0
20241025,171500,39840090,2410,2410,2410,2410,0
20241025,171400,39840090,2410,2410,2410,2410,0
20241025,171300,39840090,2410,2410,2410,2410,0
20241025,171200,39840090,2410,2410,2410,2410,0
20241025,171100,39840090,2410,2410,2410,2410,896
20241025,171000,39840090,2410,2410,2410,2410,0
20241025,170900,39840090,2410,2410,2410,2410,0
20241025,170800,39840090,2410,2410,2410,2410,0
20241025,170700,39840090,2410,2410,2410,2410,0
20241025,170600,39840090,2410,2410,2410,2410,0
20241025,170500,39840090,2410,2410,2410,2410,0
20241025,170400,39840090,2410,2410,2410,2410,0
20241025,170300,39840090,2410,2410,2410,2410,0
20241025,170200,39840090,2410,2410,2410,2410,0
20241025,170100,39840090,2410,2410,2410,2410,0
20241025,170000,39840090,2410,2410,2410,2410,0
20241025,165900,39840090,2410,2410,2410,2410,0
20241025,165800,39840090,2410,2410,2410,2410,0
20241025,165700,39840090,2410,2410,2410,2410,0
20241025,165600,39840090,2410,2410,2410,2410,0
20241025,165500,39840090,2410,2410,2410,2410,0
20241025,165400,39840090,2410,2410,2410,2410,0
20241025,165300,39840090,2410,2410,2410,2410,0
20241025,165200,39840090,2410,2410,2410,2410,0
20241025,165100,39840090,2410,2410,2410,2410,0
20241025,165000,39840090,2410,2410,2410,2410,0
20241025,164900,39840090,2410,2410,2410,2410,0
20241025,164800,39840090,2410,2410,2410,2410,0
20241025,164700,39840090,2410,2410,2410,2410,0
20241025,164600,39840090,2410,2410,2410,2410,0
20241025,164500,39840090,2410,2410,2410,2410,0
20241025,164400,39840090,2410,2410,2410,2410,0
20241025,164300,39840090,2410,2410,2410,2410,0
20241025,164200,39840090,2410,2410,2410,2410,0
20241025,164100,39840090,2410,2410,2410,2410,896
20241025,164000,39840090,2410,2410,2410,2410,0
20241025,163900,39840090,2410,2410,2410,2410,0
20241025,163800,39840090,2410,2410,2410,2410,0
20241025,163700,39840090,2410,2410,2410,2410,0
20241025,163600,39840090,2410,2410,2410,2410,0
20241025,163500,39840090,2410,2410,2410,2410,0
20241025,163400,39840090,2410,2410,2410,2410,0
20241025,163300,39840090,2410,2410,2410,2410,0
20241025,163200,39840090,2410,2410,2410,2410,0
20241025,163100,39840090,2410,2410,2410,2410,0
20241025,163000,39840090,2410,2410,2410,2410,0
20241025,162900,39840090,2410,2410,2410,2410,0
20241025,162800,39840090,2410,2410,2410,2410,0
20241025,162700,39840090,2410,2410,2410,2410,0
20241025,162600,39840090,2410,2410,2410,2410,0
20241025,162500,39840090,2410,2410,2410,2410,0
20241025,162400,39840090,2410,2410,2410,2410,0
20241025,162300,39840090,2410,2410,2410,2410,0
20241025,162200,39840090,2410,2410,2410,2410,0
20241025,162100,39840090,2410,2410,2410,2410,0
20241025,162000,39840090,2410,2410,2410,2410,0
20241025,161900,39840090,2410,2410,2410,2410,0
20241025,161800,39840090,2410,2410,2410,2410,0
20241025,161700,39840090,2410,2410,2410,2410,0
20241025,161600,39840090,2410,2410,2410,2410,0
20241025,161500,39840090,2410,2410,2410,2410,0
20241025,161400,39840090,2410,2410,2410,2410,0
20241025,161300,39840090,2410,2410,2410,2410,0
20241025,161200,39840090,2410,2410,2410,2410,0
20241025,161100,39840090,2410,2410,2410,2410,896
20241025,161000,39840090,2410,2410,2410,2410,0
20241025,160900,39840090,2410,2410,2410,2410,0
20241025,160800,39840090,2410,2410,2410,2410,0
20241025,160700,39840090,2410,2410,2410,2410,0
20241025,160600,39840090,2410,2410,2410,2410,0
20241025,160500,39840090,2410,2410,2410,2410,0
20241025,160400,39840090,2410,2410,2410,2410,0
20241025,160300,39840090,2410,2410,2410,2410,0
20241025,160200,39840090,2410,2410,2410,2410,0
20241025,160100,39840090,2410,2410,2410,2410,0
20241025,160000,39840090,2410,2410,2410,2410,0
20241025,155900,39840090,2410,2410,2410,2410,0
20241025,155800,39840090,2410,2410,2410,2410,0
20241025,155700,39840090,2410,2410,2410,2410,0
20241025,155600,39840090,2410,2410,2410,2410,0
20241025,155500,39840090,2410,2410,2410,2410,0
20241025,155400,39840090,2410,2410,2410,2410,0
20241025,155300,39840090,2410,2410,2410,2410,0
20241025,155200,39840090,2410,2410,2410,2410,0
20241025,155100,39840090,2410,2410,2410,2410,0
20241025,155000,39840090,2410,2410,2410,2410,0
20241025,154900,39840090,2410,2410,2410,2410,0
20241025,154800,39840090,2410,2410,2410,2410,0
20241025,154700,39840090,2410,2410,2410,2410,0
20241025,154600,39840090,2410,2410,2410,2410,0
20241025,154500,39840090,2410,2410,2410,2410,0
20241025,154400,39840090,2410,2410,2410,2410,0
20241025,154300,39840090,2410,2410,2410,2410,0
20241025,154200,39840090,2410,2410,2410,2410,0
20241025,154100,39840090,2410,2410,2410,2410,896
20241025,154000,39840090,2410,2410,2410,2410,0
20241025,153900,39840090,2410,2410,2410,2410,0
20241025,153800,39840090,2410,2410,2410,2410,0
20241025,153700,39840090,2410,2410,2410,2410,0
20241025,153600,39840090,2410,2410,2410,2410,0
20241025,153500,39840090,2410,2410,2410,2410,0
20241025,153400,39840090,2410,2410,2410,2410,0
20241025,153300,39840090,2410,2410,2410,2410,0
20241025,153200,39840090,2410,2410,2410,2410,0
20241025,153100,39840090,2410,2410,2410,2410,0
20241025,153000,39840090,2410,2410,2410,2410,896
20241025,152900,37680730,2420,2420,2420,2420,0
20241025,152800,37680730,2420,2420,2420,2420,0
20241025,152700,37680730,2420,2420,2420,2420,0
20241025,152600,37680730,2420,2420,2420,2420,0
20241025,152500,37680730,2420,2420,2420,2420,0
20241025,152400,37680730,2420,2420,2420,2420,0
20241025,152300,37680730,2420,2420,2420,2420,0
20241025,152200,37680730,2420,2420,2420,2420,0
20241025,152100,37680730,2420,2420,2420,2420,0
20241025,152000,37680730,2420,2420,2420,2420,0
20241025,151900,37680730,2420,2420,2420,2420,0
20241025,151800,37680730,2420,2420,2420,2420,0
20241025,151700,37680730,2420,2400,2420,2400,379
20241025,151600,36771110,2390,2390,2390,2390,0
20241025,151500,36771110,2390,2390,2390,2390,0
20241025,151400,36771110,2390,2390,2390,2390,0
20241025,151300,36771110,2390,2390,2390,2390,0
20241025,151200,36771110,2390,2390,2390,2390,0
20241025,151100,36771110,2390,2390,2390,2390,0
20241025,151000,36771110,2390,2390,2390,2390,0
20241025,150900,36771110,2390,2390,2390,2390,0
20241025,150800,36771110,2390,2390,2390,2390,0
20241025,150700,36771110,2390,2390,2390,2390,0
20241025,150600,36771110,2390,2390,2390,2390,124
20241025,150500,36474750,2400,2400,2400,2400,0
20241025,150400,36474750,2400,2400,2400,2400,0
20241025,150300,36474750,2400,2400,2400,2400,0
20241025,150200,36474750,2400,2400,2400,2400,0
20241025,150100,36474750,2400,2400,2400,2400,0
20241025,150000,36474750,2400,2400,2400,2400,0
20241025,145900,36474750,2400,2400,2400,2400,0
20241025,145800,36474750,2400,2400,2400,2400,0
20241025,145700,36474750,2400,2400,2400,2400,0
20241025,145600,36474750,2400,2400,2400,2400,0
20241025,145500,36474750,2400,2400,2400,2400,0
20241025,145400,36474750,2400,2400,2400,2400,0
20241025,145300,36474750,2400,2400,2400,2400,0
20241025,145200,36474750,2400,2400,2400,2400,0
20241025,145100,36474750,2400,2400,2400,2400,0
20241025,145000,36474750,2400,2400,2400,2400,0
20241025,144900,36474750,2400,2400,2400,2400,0
20241025,144800,36474750,2400,2400,2400,2400,0
20241025,144700,36474750,2400,2400,2400,2400,0
20241025,144600,36474750,2400,2400,2400,2400,0
20241025,144500,36474750,2400,2400,2400,2400,0
20241025,144400,36474750,2400,2400,2400,2400,3
20241025,144300,36467550,2395,2380,2395,2380,2
20241025,144200,36462775,2395,2395,2395,2395,0
20241025,144100,36462775,2395,2395,2395,2395,0
20241025,144000,36462775,2395,2395,2395,2395,20
20241025,143900,36414875,2380,2380,2380,2380,5
20241025,143800,36402975,2400,2395,2400,2395,125
20241025,143700,36103360,2390,2380,2390,2375,501
20241025,143600,34912975,2390,2390,2390,2390,0
20241025,143500,34912975,2390,2390,2390,2390,0
20241025,143400,34912975,2390,2390,2390,2390,0
20241025,143300,34912975,2390,2390,2390,2390,0
20241025,143200,34912975,2390,2390,2390,2390,0
20241025,143100,34912975,2390,2390,2390,2390,0
20241025,143000,34912975,2390,2390,2390,2390,0
20241025,142900,34912975,2390,2390,2390,2390,0
20241025,142800,34912975,2390,2390,2390,2390,0
20241025,142700,34912975,2390,2390,2390,2390,0
20241025,142600,34912975,2390,2390,2390,2390,0
20241025,142500,34912975,2390,2390,2390,2390,0
20241025,142400,34912975,2390,2390,2390,2390,0
20241025,142300,34912975,2390,2390,2390,2390,0
20241025,142200,34912975,2390,2390,2390,2390,0
20241025,142100,34912975,2390,2390,2390,2390,0
20241025,142000,34912975,2390,2390,2390,2390,0
20241025,141900,34912975,2390,2390,2390,2390,0
20241025,141800,34912975,2390,2390,2390,2390,0
20241025,141700,34912975,2390,2390,2390,2390,0
20241025,141600,34912975,2390,2390,2390,2390,70
20241025,141500,34745675,2385,2385,2385,2385,0
20241025,141400,34745675,2385,2385,2385,2385,0
20241025,141300,34745675,2385,2385,2385,2385,0
20241025,141200,34745675,2385,2385,2385,2385,0
20241025,141100,34745675,2385,2385,2385,2385,0
20241025,141000,34745675,2385,2385,2385,2385,0
20241025,140900,34745675,2385,2385,2385,2385,0
20241025,140800,34745675,2385,2385,2385,2385,0
20241025,140700,34745675,2385,2385,2385,2385,0
20241025,140600,34745675,2385,2385,2385,2385,4
20241025,140500,34736135,2385,2385,2385,2385,0
20241025,140400,34736135,2385,2385,2385,2385,0
20241025,140300,34736135,2385,2385,2385,2385,0
20241025,140200,34736135,2385,2385,2385,2385,0
20241025,140100,34736135,2385,2385,2385,2385,0
20241025,140000,34736135,2385,2385,2385,2385,0
20241025,135900,34736135,2385,2385,2385,2385,0
20241025,135800,34736135,2385,2385,2385,2385,0
20241025,135700,34736135,2385,2385,2385,2385,0
20241025,135600,34736135,2385,2385,2385,2385,0
20241025,135500,34736135,2385,2385,2385,2385,70
20241025,135400,34569185,2385,2385,2385,2385,0
20241025,135300,34569185,2385,2385,2385,2385,0
20241025,135200,34569185,2385,2385,2385,2385,0
20241025,135100,34569185,2385,2385,2385,2385,0
20241025,135000,34569185,2385,2385,2385,2385,0
20241025,134900,34569185,2385,2385,2385,2385,0
20241025,134800,34569185,2385,2385,2385,2385,0
20241025,134700,34569185,2385,2385,2385,2385,94
20241025,134600,34344995,2395,2395,2395,2395,0
20241025,134500,34344995,2395,2395,2395,2395,0
20241025,134400,34344995,2395,2395,2395,2395,0
20241025,134300,34344995,2395,2395,2395,2395,0
20241025,134200,34344995,2395,2395,2395,2395,0
20241025,134100,34344995,2395,2395,2395,2395,0
20241025,134000,34344995,2395,2395,2395,2395,0
20241025,133900,34344995,2395,2395,2395,2395,0
20241025,133800,34344995,2395,2395,2395,2395,0
20241025,133700,34344995,2395,2395,2395,2395,0
20241025,133600,34344995,2395,2380,2395,2380,306
20241025,133500,33616700,2380,2380,2380,2380,185
20241025,133400,33176400,2395,2395,2395,2395,0
20241025,133300,33176400,2395,2395,2395,2395,0
20241025,133200,33176400,2395,2395,2395,2395,0
20241025,133100,33176400,2395,2395,2395,2395,0
20241025,133000,33176400,2395,2395,2395,2395,0
20241025,132900,33176400,2395,2395,2395,2395,0
20241025,132800,33176400,2395,2395,2395,2395,0
20241025,132700,33176400,2395,2395,2395,2395,0
20241025,132600,33176400,2395,2395,2395,2395,0
20241025,132500,33176400,2395,2395,2395,2395,0
20241025,132400,33176400,2395,2395,2395,2395,0
20241025,132300,33176400,2395,2395,2395,2395,0
20241025,132200,33176400,2395,2395,2395,2395,0
20241025,132100,33176400,2395,2395,2395,2395,0
20241025,132000,33176400,2395,2395,2395,2395,0
20241025,131900,33176400,2395,2375,2395,2375,1505
20241025,131800,29601925,2375,2375,2375,2375,0
20241025,131700,29601925,2375,2375,2375,2375,0
20241025,131600,29601925,2375,2395,2400,2375,6502
20241025,131500,14152335,2390,2390,2390,2390,0
20241025,131400,14152335,2390,2395,2395,2390,1750
20241025,131300,9968800,2410,2410,2410,2410,0
20241025,131200,9968800,2410,2410,2410,2410,0
20241025,131100,9968800,2410,2410,2410,2410,0
20241025,131000,9968800,2410,2410,2410,2410,0
20241025,130900,9968800,2410,2410,2410,2410,0
20241025,130800,9968800,2410,2410,2410,2410,0
20241025,130700,9968800,2410,2410,2410,2410,0
20241025,130600,9968800,2410,2410,2410,2410,0
20241025,130500,9968800,2410,2410,2410,2410,0
20241025,130400,9968800,2410,2410,2410,2410,0
20241025,130300,9968800,2410,2410,2410,2410,0
20241025,130200,9968800,2410,2410,2410,2410,0
20241025,130100,9968800,2410,2410,2410,2410,0
20241025,130000,9968800,2410,2410,2410,2410,0
20241025,125900,9968800,2410,2410,2410,2410,0
20241025,125800,9968800,2410,2410,2410,2410,0
20241025,125700,9968800,2410,2410,2410,2410,0
20241025,125600,9968800,2410,2410,2410,2410,0
20241025,125500,9968800,2410,2410,2410,2410,0
20241025,125400,9968800,2410,2410,2410,2410,0
20241025,125300,9968800,2410,2410,2410,2410,0
20241025,125200,9968800,2410,2410,2410,2410,0
20241025,125100,9968800,2410,2410,2410,2410,0
20241025,125000,9968800,2410,2410,2410,2410,0
20241025,124900,9968800,2410,2410,2410,2410,0
20241025,124800,9968800,2410,2410,2410,2410,0
20241025,124700,9968800,2410,2410,2410,2410,0
20241025,124600,9968800,2410,2410,2410,2410,0
20241025,124500,9968800,2410,2410,2410,2410,0
20241025,124400,9968800,2410,2410,2410,2410,0
20241025,124300,9968800,2410,2410,2410,2410,0
20241025,124200,9968800,2410,2410,2410,2410,0
20241025,124100,9968800,2410,2410,2410,2410,0
20241025,124000,9968800,2410,2410,2410,2410,0
20241025,123900,9968800,2410,2410,2410,2410,0
20241025,123800,9968800,2410,2410,2410,2410,0
20241025,123700,9968800,2410,2410,2410,2410,0
20241025,123600,9968800,2410,2410,2410,2410,0
20241025,123500,9968800,2410,2410,2410,2410,0
20241025,123400,9968800,2410,2410,2410,2410,0
20241025,123300,9968800,2410,2410,2410,2410,0
20241025,123200,9968800,2410,2410,2410,2410,0
20241025,123100,9968800,2410,2410,2410,2410,0
20241025,123000,9968800,2410,2410,2410,2410,0
20241025,122900,9968800,2410,2410,2410,2410,0
20241025,122800,9968800,2410,2410,2410,2410,0
20241025,122700,9968800,2410,2400,2410,2400,210
20241025,122600,9464440,2405,2405,2405,2405,0
20241025,122500,9464440,2405,2405,2405,2405,0
20241025,122400,9464440,2405,2405,2405,2405,0
20241025,122300,9464440,2405,2405,2405,2405,0
20241025,122200,9464440,2405,2400,2405,2400,15
20241025,122100,9428430,2420,2420,2420,2420,0
20241025,122000,9428430,2420,2420,2420,2420,0
20241025,121900,9428430,2420,2420,2420,2420,0
20241025,121800,9428430,2420,2420,2420,2420,0
20241025,121700,9428430,2420,2420,2420,2420,0
20241025,121600,9428430,2420,2420,2420,2420,0
20241025,121500,9428430,2420,2420,2420,2420,0
20241025,121400,9428430,2420,2420,2420,2420,0
20241025,121300,9428430,2420,2420,2420,2420,0
20241025,121200,9428430,2420,2420,2420,2420,0
20241025,121100,9428430,2420,2420,2420,2420,0
20241025,121000,9428430,2420,2420,2420,2420,0
20241025,120900,9428430,2420,2420,2420,2420,0
20241025,120800,9428430,2420,2420,2420,2420,0
20241025,120700,9428430,2420,2420,2420,2420,0
20241025,120600,9428430,2420,2420,2420,2420,0
20241025,120500,9428430,2420,2420,2420,2420,0
20241025,120400,9428430,2420,2420,2420,2420,0
20241025,120300,9428430,2420,2420,2420,2420,0
20241025,120200,9428430,2420,2420,2420,2420,0
20241025,120100,9428430,2420,2420,2420,2420,0
20241025,120000,9428430,2420,2420,2420,2420,0
20241025,115900,9428430,2420,2420,2420,2420,0
20241025,115800,9428430,2420,2420,2420,2420,0
20241025,115700,9428430,2420,2400,2420,2400,515
20241025,115600,8192410,2400,2400,2400,2400,0
20241025,115500,8192410,2400,2400,2400,2400,0
20241025,115400,8192410,2400,2400,2400,2400,0
20241025,115300,8192410,2400,2400,2400,2400,0
20241025,115200,8192410,2400,2400,2400,2400,0
20241025,115100,8192410,2400,2400,2400,2400,0
20241025,115000,8192410,2400,2400,2400,2400,0
20241025,114900,8192410,2400,2400,2400,2400,211
20241025,114800,7686010,2400,2400,2400,2400,0
20241025,114700,7686010,2400,2400,2400,2400,0
20241025,114600,7686010,2400,2400,2400,2400,5
20241025,114500,7674010,2420,2420,2420,2420,0
20241025,114400,7674010,2420,2420,2420,2420,0
20241025,114300,7674010,2420,2420,2420,2420,0
20241025,114200,7674010,2420,2420,2420,2420,0
20241025,114100,7674010,2420,2420,2420,2420,0
20241025,114000,7674010,2420,2420,2420,2420,0
20241025,113900,7674010,2420,2420,2420,2420,0
20241025,113800,7674010,2420,2420,2420,2420,0
20241025,113700,7674010,2420,2420,2420,2420,0
20241025,113600,7674010,2420,2420,2420,2420,0
20241025,113500,7674010,2420,2420,2420,2420,0
20241025,113400,7674010,2420,2420,2420,2420,0
20241025,113300,7674010,2420,2420,2420,2420,0
20241025,113200,7674010,2420,2420,2420,2420,0
20241025,113100,7674010,2420,2420,2420,2420,0
20241025,113000,7674010,2420,2420,2420,2420,0
20241025,112900,7674010,2420,2420,2420,2420,0
20241025,112800,7674010,2420,2420,2420,2420,0
20241025,112700,7674010,2420,2420,2420,2420,0
20241025,112600,7674010,2420,2420,2420,2420,0
20241025,112500,7674010,2420,2420,2420,2420,0
20241025,112400,7674010,2420,2420,2420,2420,0
20241025,112300,7674010,2420,2420,2420,2420,0
20241025,112200,7674010,2420,2420,2420,2420,0
20241025,112100,7674010,2420,2420,2420,2420,0
20241025,112000,7674010,2420,2420,2420,2420,0
20241025,111900,7674010,2420,2420,2420,2420,0
20241025,111800,7674010,2420,2420,2420,2420,0
20241025,111700,7674010,2420,2420,2420,2420,0
20241025,111600,7674010,2420,2420,2420,2420,0
20241025,111500,7674010,2420,2400,2420,2400,141
20241025,111400,7335590,2420,2420,2420,2420,0
20241025,111300,7335590,2420,2420,2420,2420,0
20241025,111200,7335590,2420,2420,2420,2420,0
20241025,111100,7335590,2420,2420,2420,2420,0
20241025,111000,7335590,2420,2420,2420,2420,0
20241025,110900,7335590,2420,2420,2420,2420,0
20241025,110800,7335590,2420,2420,2420,2420,0
20241025,110700,7335590,2420,2420,2420,2420,0
20241025,110600,7335590,2420,2420,2420,2420,0
20241025,110500,7335590,2420,2420,2420,2420,0
20241025,110400,7335590,2420,2420,2420,2420,0
20241025,110300,7335590,2420,2420,2420,2420,0
20241025,110200,7335590,2420,2420,2420,2420,0
20241025,110100,7335590,2420,2420,2420,2420,0
20241025,110000,7335590,2420,2420,2420,2420,0
20241025,105900,7335590,2420,2420,2420,2420,0
20241025,105800,7335590,2420,2420,2420,2420,0
20241025,105700,7335590,2420,2420,2420,2420,0
20241025,105600,7335590,2420,2420,2420,2420,0
20241025,105500,7335590,2420,2420,2420,2420,0
20241025,105400,7335590,2420,2420,2420,2420,0
20241025,105300,7335590,2420,2395,2420,2395,277
20241025,105200,6671460,2390,2390,2390,2390,0
20241025,105100,6671460,2390,2390,2390,2390,0
20241025,105000,6671460,2390,2390,2390,2390,0
20241025,104900,6671460,2390,2390,2390,2390,0
20241025,104800,6671460,2390,2390,2390,2390,0
20241025,104700,6671460,2390,2395,2395,2390,421
20241025,104600,5665220,2395,2395,2395,2395,0
20241025,104500,5665220,2395,2395,2395,2395,0
20241025,104400,5665220,2395,2395,2395,2395,1
20241025,104300,5662825,2410,2410,2410,2410,0
20241025,104200,5662825,2410,2410,2410,2410,0
20241025,104100,5662825,2410,2410,2410,2410,0
20241025,104000,5662825,2410,2410,2410,2410,0
20241025,103900,5662825,2410,2410,2410,2410,0
20241025,103800,5662825,2410,2410,2410,2410,0
20241025,103700,5662825,2410,2405,2410,2405,5
20241025,103600,5650790,2395,2395,2395,2395,0
20241025,103500,5650790,2395,2400,2400,2395,1804
20241025,103400,1328515,2415,2415,2415,2415,0
20241025,103300,1328515,2415,2415,2415,2415,0
20241025,103200,1328515,2415,2410,2415,2410,5
20241025,103100,1316455,2400,2400,2400,2400,0
20241025,103000,1316455,2400,2400,2400,2400,0
20241025,102900,1316455,2400,2400,2400,2400,1
20241025,102800,1314055,2420,2420,2420,2420,0
20241025,102700,1314055,2420,2420,2420,2420,0
20241025,102600,1314055,2420,2420,2420,2420,0
20241025,102500,1314055,2420,2420,2420,2420,0
20241025,102400,1314055,2420,2420,2420,2420,0
20241025,102300,1314055,2420,2420,2420,2420,0
20241025,102200,1314055,2420,2420,2420,2420,0
20241025,102100,1314055,2420,2410,2420,2410,65
20241025,102000,1157385,2415,2415,2415,2415,0
20241025,101900,1157385,2415,2415,2415,2415,0
20241025,101800,1157385,2415,2415,2415,2415,0
20241025,101700,1157385,2415,2415,2415,2415,0
20241025,101600,1157385,2415,2415,2415,2415,0
20241025,101500,1157385,2415,2415,2415,2415,0
20241025,101400,1157385,2415,2415,2415,2415,0
20241025,101300,1157385,2415,2415,2415,2415,0
20241025,101200,1157385,2415,2415,2415,2415,0
20241025,101100,1157385,2415,2415,2415,2415,0
20241025,101000,1157385,2415,2415,2415,2415,0
20241025,100900,1157385,2415,2415,2415,2415,0
20241025,100800,1157385,2415,2415,2415,2415,0
20241025,100700,1157385,2415,2415,2415,2415,0
20241025,100600,1157385,2415,2415,2415,2415,1
20241025,100500,1154970,2415,2415,2415,2415,0
20241025,100400,1154970,2415,2405,2415,2405,155
20241025,100300,782145,2415,2415,2415,2415,0
20241025,100200,782145,2415,2415,2415,2415,0
20241025,100100,782145,2415,2415,2415,2415,0
20241025,100000,782145,2415,2415,2415,2415,0
20241025,095900,782145,2415,2415,2415,2415,0
20241025,095800,782145,2415,2415,2415,2415,0
20241025,095700,782145,2415,2415,2415,2415,0
20241025,095600,782145,2415,2415,2415,2415,0
20241025,095500,782145,2415,2415,2415,2415,0
20241025,095400,782145,2415,2415,2415,2415,0
20241025,095300,782145,2415,2415,2415,2415,0
20241025,095200,782145,2415,2415,2415,2415,0
20241025,095100,782145,2415,2415,2415,2415,0
20241025,095000,782145,2415,2410,2415,2410,3
20241025,094900,774910,2405,2405,2405,2405,0
20241025,094800,774910,2405,2405,2405,2405,0
20241025,094700,774910,2405,2405,2405,2405,272
20241025,094600,120750,2405,2405,2405,2405,0
20241025,094500,120750,2405,2405,2405,2405,0
20241025,094400,120750,2405,2405,2405,2405,0
20241025,094300,120750,2405,2405,2405,2405,15
20241025,094200,84675,2410,2410,2410,2410,0
20241025,094100,84675,2410,2410,2410,2410,0
20241025,094000,84675,2410,2410,2410,2410,0
20241025,093900,84675,2410,2410,2410,2410,0
20241025,093800,84675,2410,2410,2410,2410,0
20241025,093700,84675,2410,2410,2410,2410,0
20241025,093600,84675,2410,2410,2410,2410,0
20241025,093500,84675,2410,2410,2410,2410,0
20241025,093400,84675,2410,2410,2410,2410,0
20241025,093300,84675,2410,2410,2410,2410,9
20241025,093200,62985,2410,2410,2410,2410,0
20241025,093100,62985,2410,2410,2410,2410,1
20241025,093000,60575,2415,2415,2415,2415,0
20241025,092900,60575,2415,2415,2415,2415,0
20241025,092800,60575,2415,2415,2415,2415,0
20241025,092700,60575,2415,2415,2415,2415,0
20241025,092600,60575,2415,2415,2415,2415,0
20241025,092500,60575,2415,2415,2415,2415,0
20241025,092400,60575,2415,2415,2415,2415,0
20241025,092300,60575,2415,2415,2415,2415,8
20241025,092200,41255,2420,2420,2420,2420,0
20241025,092100,41255,2420,2420,2420,2420,0
20241025,092000,41255,2420,2420,2420,2420,0
20241025,091900,41255,2420,2420,2420,2420,0
20241025,091800,41255,2420,2420,2420,2420,0
20241025,091700,41255,2420,2420,2420,2420,0
20241025,091600,41255,2420,2420,2420,2420,0
20241025,091500,41255,2420,2420,2420,2420,0
20241025,091400,41255,2420,2420,2420,2420,0
20241025,091300,41255,2420,2425,2425,2420,10
20241025,091200,17035,2430,2430,2430,2430,0
20241025,091100,17035,2430,2430,2430,2430,0
20241025,091000,17035,2430,2430,2430,2430,0
20241025,090900,17035,2430,2430,2430,2430,0
20241025,090800,17035,2430,2430,2430,2430,0
20241025,090700,17035,2430,2430,2430,2430,0
20241025,090600,17035,2430,2430,2430,2430,0
20241025,090500,17035,2430,2430,2430,2430,0
20241025,090400,17035,2430,2430,2430,2430,0
20241025,090300,17035,2430,2430,2430,2430,0
20241025,090200,17035,2430,2430,2430,2430,0
20241025,090100,17035,2430,2430,2430,2430,0
20241025,090000,17035,2430,2435,2435,2430,7