KissMeData/110790/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,200100,21495780,6370,6370,6370,6370,338
20241025,200000,21495780,6370,6370,6370,6370,0
20241025,195900,21495780,6370,6370,6370,6370,0
20241025,195800,21495780,6370,6370,6370,6370,0
20241025,195700,21495780,6370,6370,6370,6370,0
20241025,195600,21495780,6370,6370,6370,6370,0
20241025,195500,21495780,6370,6370,6370,6370,0
20241025,195400,21495780,6370,6370,6370,6370,0
20241025,195300,21495780,6370,6370,6370,6370,0
20241025,195200,21495780,6370,6370,6370,6370,0
20241025,195100,21495780,6370,6370,6370,6370,0
20241025,195000,21495780,6370,6370,6370,6370,0
20241025,194900,21495780,6370,6370,6370,6370,0
20241025,194800,21495780,6370,6370,6370,6370,0
20241025,194700,21495780,6370,6370,6370,6370,0
20241025,194600,21495780,6370,6370,6370,6370,0
20241025,194500,21495780,6370,6370,6370,6370,0
20241025,194400,21495780,6370,6370,6370,6370,0
20241025,194300,21495780,6370,6370,6370,6370,0
20241025,194200,21495780,6370,6370,6370,6370,0
20241025,194100,21495780,6370,6370,6370,6370,0
20241025,194000,21495780,6370,6370,6370,6370,0
20241025,193900,21495780,6370,6370,6370,6370,0
20241025,193800,21495780,6370,6370,6370,6370,0
20241025,193700,21495780,6370,6370,6370,6370,0
20241025,193600,21495780,6370,6370,6370,6370,0
20241025,193500,21495780,6370,6370,6370,6370,0
20241025,193400,21495780,6370,6370,6370,6370,0
20241025,193300,21495780,6370,6370,6370,6370,0
20241025,193200,21495780,6370,6370,6370,6370,0
20241025,193100,21495780,6370,6370,6370,6370,338
20241025,193000,21495780,6370,6370,6370,6370,0
20241025,192900,21495780,6370,6370,6370,6370,0
20241025,192800,21495780,6370,6370,6370,6370,0
20241025,192700,21495780,6370,6370,6370,6370,0
20241025,192600,21495780,6370,6370,6370,6370,0
20241025,192500,21495780,6370,6370,6370,6370,0
20241025,192400,21495780,6370,6370,6370,6370,0
20241025,192300,21495780,6370,6370,6370,6370,0
20241025,192200,21495780,6370,6370,6370,6370,0
20241025,192100,21495780,6370,6370,6370,6370,0
20241025,192000,21495780,6370,6370,6370,6370,0
20241025,191900,21495780,6370,6370,6370,6370,0
20241025,191800,21495780,6370,6370,6370,6370,0
20241025,191700,21495780,6370,6370,6370,6370,0
20241025,191600,21495780,6370,6370,6370,6370,0
20241025,191500,21495780,6370,6370,6370,6370,0
20241025,191400,21495780,6370,6370,6370,6370,0
20241025,191300,21495780,6370,6370,6370,6370,0
20241025,191200,21495780,6370,6370,6370,6370,0
20241025,191100,21495780,6370,6370,6370,6370,0
20241025,191000,21495780,6370,6370,6370,6370,0
20241025,190900,21495780,6370,6370,6370,6370,0
20241025,190800,21495780,6370,6370,6370,6370,0
20241025,190700,21495780,6370,6370,6370,6370,0
20241025,190600,21495780,6370,6370,6370,6370,0
20241025,190500,21495780,6370,6370,6370,6370,0
20241025,190400,21495780,6370,6370,6370,6370,0
20241025,190300,21495780,6370,6370,6370,6370,0
20241025,190200,21495780,6370,6370,6370,6370,0
20241025,190100,21495780,6370,6370,6370,6370,338
20241025,190000,21495780,6370,6370,6370,6370,0
20241025,185900,21495780,6370,6370,6370,6370,0
20241025,185800,21495780,6370,6370,6370,6370,0
20241025,185700,21495780,6370,6370,6370,6370,0
20241025,185600,21495780,6370,6370,6370,6370,0
20241025,185500,21495780,6370,6370,6370,6370,0
20241025,185400,21495780,6370,6370,6370,6370,0
20241025,185300,21495780,6370,6370,6370,6370,0
20241025,185200,21495780,6370,6370,6370,6370,0
20241025,185100,21495780,6370,6370,6370,6370,0
20241025,185000,21495780,6370,6370,6370,6370,0
20241025,184900,21495780,6370,6370,6370,6370,0
20241025,184800,21495780,6370,6370,6370,6370,0
20241025,184700,21495780,6370,6370,6370,6370,0
20241025,184600,21495780,6370,6370,6370,6370,0
20241025,184500,21495780,6370,6370,6370,6370,0
20241025,184400,21495780,6370,6370,6370,6370,0
20241025,184300,21495780,6370,6370,6370,6370,0
20241025,184200,21495780,6370,6370,6370,6370,0
20241025,184100,21495780,6370,6370,6370,6370,0
20241025,184000,21495780,6370,6370,6370,6370,0
20241025,183900,21495780,6370,6370,6370,6370,0
20241025,183800,21495780,6370,6370,6370,6370,0
20241025,183700,21495780,6370,6370,6370,6370,0
20241025,183600,21495780,6370,6370,6370,6370,0
20241025,183500,21495780,6370,6370,6370,6370,0
20241025,183400,21495780,6370,6370,6370,6370,0
20241025,183300,21495780,6370,6370,6370,6370,0
20241025,183200,21495780,6370,6370,6370,6370,0
20241025,183100,21495780,6370,6370,6370,6370,338
20241025,183000,21495780,6370,6370,6370,6370,0
20241025,182900,21495780,6370,6370,6370,6370,0
20241025,182800,21495780,6370,6370,6370,6370,0
20241025,182700,21495780,6370,6370,6370,6370,0
20241025,182600,21495780,6370,6370,6370,6370,0
20241025,182500,21495780,6370,6370,6370,6370,0
20241025,182400,21495780,6370,6370,6370,6370,0
20241025,182300,21495780,6370,6370,6370,6370,0
20241025,182200,21495780,6370,6370,6370,6370,0
20241025,182100,21495780,6370,6370,6370,6370,0
20241025,182000,21495780,6370,6370,6370,6370,0
20241025,181900,21495780,6370,6370,6370,6370,0
20241025,181800,21495780,6370,6370,6370,6370,0
20241025,181700,21495780,6370,6370,6370,6370,0
20241025,181600,21495780,6370,6370,6370,6370,0
20241025,181500,21495780,6370,6370,6370,6370,0
20241025,181400,21495780,6370,6370,6370,6370,0
20241025,181300,21495780,6370,6370,6370,6370,0
20241025,181200,21495780,6370,6370,6370,6370,0
20241025,181100,21495780,6370,6370,6370,6370,0
20241025,181000,21495780,6370,6370,6370,6370,0
20241025,180900,21495780,6370,6370,6370,6370,0
20241025,180800,21495780,6370,6370,6370,6370,0
20241025,180700,21495780,6370,6370,6370,6370,0
20241025,180600,21495780,6370,6370,6370,6370,0
20241025,180500,21495780,6370,6370,6370,6370,0
20241025,180400,21495780,6370,6370,6370,6370,0
20241025,180300,21495780,6370,6370,6370,6370,0
20241025,180200,21495780,6370,6370,6370,6370,0
20241025,180100,21495780,6370,6370,6370,6370,338
20241025,180000,21495780,6370,6370,6370,6370,0
20241025,175900,21495780,6370,6370,6370,6370,0
20241025,175800,21495780,6370,6370,6370,6370,0
20241025,175700,21495780,6370,6370,6370,6370,0
20241025,175600,21495780,6370,6370,6370,6370,0
20241025,175500,21495780,6370,6370,6370,6370,0
20241025,175400,21495780,6370,6370,6370,6370,0
20241025,175300,21495780,6370,6370,6370,6370,0
20241025,175200,21495780,6370,6370,6370,6370,0
20241025,175100,21495780,6370,6370,6370,6370,0
20241025,175000,21495780,6370,6370,6370,6370,0
20241025,174900,21495780,6370,6370,6370,6370,0
20241025,174800,21495780,6370,6370,6370,6370,0
20241025,174700,21495780,6370,6370,6370,6370,0
20241025,174600,21495780,6370,6370,6370,6370,0
20241025,174500,21495780,6370,6370,6370,6370,0
20241025,174400,21495780,6370,6370,6370,6370,0
20241025,174300,21495780,6370,6370,6370,6370,0
20241025,174200,21495780,6370,6370,6370,6370,0
20241025,174100,21495780,6370,6370,6370,6370,0
20241025,174000,21495780,6370,6370,6370,6370,0
20241025,173900,21495780,6370,6370,6370,6370,0
20241025,173800,21495780,6370,6370,6370,6370,0
20241025,173700,21495780,6370,6370,6370,6370,0
20241025,173600,21495780,6370,6370,6370,6370,0
20241025,173500,21495780,6370,6370,6370,6370,0
20241025,173400,21495780,6370,6370,6370,6370,0
20241025,173300,21495780,6370,6370,6370,6370,0
20241025,173200,21495780,6370,6370,6370,6370,0
20241025,173100,21495780,6370,6370,6370,6370,338
20241025,173000,21495780,6370,6370,6370,6370,0
20241025,172900,21495780,6370,6370,6370,6370,0
20241025,172800,21495780,6370,6370,6370,6370,0
20241025,172700,21495780,6370,6370,6370,6370,0
20241025,172600,21495780,6370,6370,6370,6370,0
20241025,172500,21495780,6370,6370,6370,6370,0
20241025,172400,21495780,6370,6370,6370,6370,0
20241025,172300,21495780,6370,6370,6370,6370,0
20241025,172200,21495780,6370,6370,6370,6370,0
20241025,172100,21495780,6370,6370,6370,6370,0
20241025,172000,21495780,6370,6370,6370,6370,0
20241025,171900,21495780,6370,6370,6370,6370,0
20241025,171800,21495780,6370,6370,6370,6370,0
20241025,171700,21495780,6370,6370,6370,6370,0
20241025,171600,21495780,6370,6370,6370,6370,0
20241025,171500,21495780,6370,6370,6370,6370,0
20241025,171400,21495780,6370,6370,6370,6370,0
20241025,171300,21495780,6370,6370,6370,6370,0
20241025,171200,21495780,6370,6370,6370,6370,0
20241025,171100,21495780,6370,6370,6370,6370,0
20241025,171000,21495780,6370,6370,6370,6370,0
20241025,170900,21495780,6370,6370,6370,6370,0
20241025,170800,21495780,6370,6370,6370,6370,0
20241025,170700,21495780,6370,6370,6370,6370,0
20241025,170600,21495780,6370,6370,6370,6370,0
20241025,170500,21495780,6370,6370,6370,6370,0
20241025,170400,21495780,6370,6370,6370,6370,0
20241025,170300,21495780,6370,6370,6370,6370,0
20241025,170200,21495780,6370,6370,6370,6370,0
20241025,170100,21495780,6370,6370,6370,6370,338
20241025,170000,21495780,6370,6370,6370,6370,0
20241025,165900,21495780,6370,6370,6370,6370,0
20241025,165800,21495780,6370,6370,6370,6370,0
20241025,165700,21495780,6370,6370,6370,6370,0
20241025,165600,21495780,6370,6370,6370,6370,0
20241025,165500,21495780,6370,6370,6370,6370,0
20241025,165400,21495780,6370,6370,6370,6370,0
20241025,165300,21495780,6370,6370,6370,6370,0
20241025,165200,21495780,6370,6370,6370,6370,0
20241025,165100,21495780,6370,6370,6370,6370,0
20241025,165000,21495780,6370,6370,6370,6370,0
20241025,164900,21495780,6370,6370,6370,6370,0
20241025,164800,21495780,6370,6370,6370,6370,0
20241025,164700,21495780,6370,6370,6370,6370,0
20241025,164600,21495780,6370,6370,6370,6370,0
20241025,164500,21495780,6370,6370,6370,6370,0
20241025,164400,21495780,6370,6370,6370,6370,0
20241025,164300,21495780,6370,6370,6370,6370,0
20241025,164200,21495780,6370,6370,6370,6370,0
20241025,164100,21495780,6370,6370,6370,6370,0
20241025,164000,21495780,6370,6370,6370,6370,0
20241025,163900,21495780,6370,6370,6370,6370,0
20241025,163800,21495780,6370,6370,6370,6370,0
20241025,163700,21495780,6370,6370,6370,6370,0
20241025,163600,21495780,6370,6370,6370,6370,0
20241025,163500,21495780,6370,6370,6370,6370,0
20241025,163400,21495780,6370,6370,6370,6370,0
20241025,163300,21495780,6370,6370,6370,6370,0
20241025,163200,21495780,6370,6370,6370,6370,0
20241025,163100,21495780,6370,6370,6370,6370,338
20241025,163000,21495780,6370,6370,6370,6370,0
20241025,162900,21495780,6370,6370,6370,6370,0
20241025,162800,21495780,6370,6370,6370,6370,0
20241025,162700,21495780,6370,6370,6370,6370,0
20241025,162600,21495780,6370,6370,6370,6370,0
20241025,162500,21495780,6370,6370,6370,6370,0
20241025,162400,21495780,6370,6370,6370,6370,0
20241025,162300,21495780,6370,6370,6370,6370,0
20241025,162200,21495780,6370,6370,6370,6370,0
20241025,162100,21495780,6370,6370,6370,6370,0
20241025,162000,21495780,6370,6370,6370,6370,0
20241025,161900,21495780,6370,6370,6370,6370,0
20241025,161800,21495780,6370,6370,6370,6370,0
20241025,161700,21495780,6370,6370,6370,6370,0
20241025,161600,21495780,6370,6370,6370,6370,0
20241025,161500,21495780,6370,6370,6370,6370,0
20241025,161400,21495780,6370,6370,6370,6370,0
20241025,161300,21495780,6370,6370,6370,6370,0
20241025,161200,21495780,6370,6370,6370,6370,0
20241025,161100,21495780,6370,6370,6370,6370,0
20241025,161000,21495780,6370,6370,6370,6370,0
20241025,160900,21495780,6370,6370,6370,6370,0
20241025,160800,21495780,6370,6370,6370,6370,0
20241025,160700,21495780,6370,6370,6370,6370,0
20241025,160600,21495780,6370,6370,6370,6370,0
20241025,160500,21495780,6370,6370,6370,6370,0
20241025,160400,21495780,6370,6370,6370,6370,0
20241025,160300,21495780,6370,6370,6370,6370,0
20241025,160200,21495780,6370,6370,6370,6370,0
20241025,160100,21495780,6370,6370,6370,6370,338
20241025,160000,21495780,6370,6370,6370,6370,0
20241025,155900,21495780,6370,6370,6370,6370,0
20241025,155800,21495780,6370,6370,6370,6370,0
20241025,155700,21495780,6370,6370,6370,6370,0
20241025,155600,21495780,6370,6370,6370,6370,0
20241025,155500,21495780,6370,6370,6370,6370,0
20241025,155400,21495780,6370,6370,6370,6370,0
20241025,155300,21495780,6370,6370,6370,6370,0
20241025,155200,21495780,6370,6370,6370,6370,0
20241025,155100,21495780,6370,6370,6370,6370,0
20241025,155000,21495780,6370,6370,6370,6370,0
20241025,154900,21495780,6370,6370,6370,6370,0
20241025,154800,21495780,6370,6370,6370,6370,0
20241025,154700,21495780,6370,6370,6370,6370,0
20241025,154600,21495780,6370,6370,6370,6370,0
20241025,154500,21495780,6370,6370,6370,6370,0
20241025,154400,21495780,6370,6370,6370,6370,0
20241025,154300,21495780,6370,6370,6370,6370,0
20241025,154200,21495780,6370,6370,6370,6370,0
20241025,154100,21495780,6370,6370,6370,6370,0
20241025,154000,21495780,6370,6370,6370,6370,0
20241025,153900,21495780,6370,6370,6370,6370,0
20241025,153800,21495780,6370,6370,6370,6370,0
20241025,153700,21495780,6370,6370,6370,6370,0
20241025,153600,21495780,6370,6370,6370,6370,0
20241025,153500,21495780,6370,6370,6370,6370,0
20241025,153400,21495780,6370,6370,6370,6370,0
20241025,153300,21495780,6370,6370,6370,6370,0
20241025,153200,21495780,6370,6370,6370,6370,0
20241025,153100,21495780,6370,6370,6370,6370,338
20241025,153000,21495780,6370,6370,6370,6370,338
20241025,152900,19342720,6390,6390,6390,6390,0
20241025,152800,19342720,6390,6390,6390,6390,0
20241025,152700,19342720,6390,6390,6390,6390,0
20241025,152600,19342720,6390,6390,6390,6390,0
20241025,152500,19342720,6390,6390,6390,6390,0
20241025,152400,19342720,6390,6390,6390,6390,0
20241025,152300,19342720,6390,6390,6390,6390,0
20241025,152200,19342720,6390,6390,6390,6390,0
20241025,152100,19342720,6390,6390,6390,6390,0
20241025,152000,19342720,6390,6390,6390,6390,0
20241025,151900,19342720,6390,6390,6390,6390,0
20241025,151800,19342720,6390,6390,6390,6390,0
20241025,151700,19342720,6390,6390,6390,6390,0
20241025,151600,19342720,6390,6390,6390,6390,28
20241025,151500,19163800,6380,6380,6380,6380,0
20241025,151400,19163800,6380,6390,6390,6370,458
20241025,151300,16238220,6390,6390,6390,6390,0
20241025,151200,16238220,6390,6390,6390,6390,0
20241025,151100,16238220,6390,6390,6390,6390,0
20241025,151000,16238220,6390,6390,6390,6390,35
20241025,150900,16014570,6420,6420,6420,6420,0
20241025,150800,16014570,6420,6420,6420,6420,0
20241025,150700,16014570,6420,6420,6420,6420,0
20241025,150600,16014570,6420,6420,6420,6420,0
20241025,150500,16014570,6420,6420,6420,6420,0
20241025,150400,16014570,6420,6420,6420,6420,0
20241025,150300,16014570,6420,6420,6420,6420,0
20241025,150200,16014570,6420,6420,6420,6420,0
20241025,150100,16014570,6420,6420,6420,6420,0
20241025,150000,16014570,6420,6420,6420,6420,0
20241025,145900,16014570,6420,6420,6420,6420,0
20241025,145800,16014570,6420,6420,6420,6420,1
20241025,145700,16008150,6400,6400,6400,6400,0
20241025,145600,16008150,6400,6400,6400,6400,0
20241025,145500,16008150,6400,6400,6400,6400,0
20241025,145400,16008150,6400,6400,6400,6400,0
20241025,145300,16008150,6400,6400,6400,6400,0
20241025,145200,16008150,6400,6400,6400,6400,40
20241025,145100,15752150,6410,6410,6410,6410,26
20241025,145000,15585490,6430,6430,6430,6430,0
20241025,144900,15585490,6430,6430,6430,6430,0
20241025,144800,15585490,6430,6430,6430,6430,0
20241025,144700,15585490,6430,6430,6430,6430,0
20241025,144600,15585490,6430,6430,6430,6430,0
20241025,144500,15585490,6430,6430,6430,6430,0
20241025,144400,15585490,6430,6430,6430,6430,0
20241025,144300,15585490,6430,6430,6430,6430,0
20241025,144200,15585490,6430,6430,6430,6430,0
20241025,144100,15585490,6430,6430,6430,6430,0
20241025,144000,15585490,6430,6430,6430,6430,0
20241025,143900,15585490,6430,6430,6430,6430,0
20241025,143800,15585490,6430,6430,6430,6430,0
20241025,143700,15585490,6430,6430,6430,6430,0
20241025,143600,15585490,6430,6430,6430,6430,0
20241025,143500,15585490,6430,6430,6430,6430,0
20241025,143400,15585490,6430,6430,6430,6430,0
20241025,143300,15585490,6430,6430,6430,6430,0
20241025,143200,15585490,6430,6430,6430,6430,0
20241025,143100,15585490,6430,6430,6430,6430,0
20241025,143000,15585490,6430,6430,6430,6430,0
20241025,142900,15585490,6430,6430,6430,6430,0
20241025,142800,15585490,6430,6430,6430,6430,0
20241025,142700,15585490,6430,6430,6430,6430,0
20241025,142600,15585490,6430,6430,6430,6430,0
20241025,142500,15585490,6430,6430,6430,6430,0
20241025,142400,15585490,6430,6430,6430,6430,0
20241025,142300,15585490,6430,6430,6430,6430,0
20241025,142200,15585490,6430,6430,6430,6430,0
20241025,142100,15585490,6430,6430,6430,6430,0
20241025,142000,15585490,6430,6430,6430,6430,0
20241025,141900,15585490,6430,6430,6430,6430,0
20241025,141800,15585490,6430,6430,6430,6430,0
20241025,141700,15585490,6430,6430,6430,6430,0
20241025,141600,15585490,6430,6430,6430,6430,0
20241025,141500,15585490,6430,6430,6430,6430,0
20241025,141400,15585490,6430,6430,6430,6430,0
20241025,141300,15585490,6430,6430,6430,6430,0
20241025,141200,15585490,6430,6430,6430,6430,0
20241025,141100,15585490,6430,6430,6430,6430,0
20241025,141000,15585490,6430,6430,6430,6430,0
20241025,140900,15585490,6430,6430,6430,6430,0
20241025,140800,15585490,6430,6430,6430,6430,0
20241025,140700,15585490,6430,6430,6430,6430,1
20241025,140600,15579060,6390,6390,6390,6390,0
20241025,140500,15579060,6390,6390,6390,6390,0
20241025,140400,15579060,6390,6390,6390,6390,0
20241025,140300,15579060,6390,6390,6390,6390,0
20241025,140200,15579060,6390,6390,6390,6390,0
20241025,140100,15579060,6390,6390,6390,6390,0
20241025,140000,15579060,6390,6390,6390,6390,0
20241025,135900,15579060,6390,6390,6390,6390,0
20241025,135800,15579060,6390,6390,6390,6390,0
20241025,135700,15579060,6390,6390,6390,6390,0
20241025,135600,15579060,6390,6390,6390,6390,0
20241025,135500,15579060,6390,6390,6390,6390,8
20241025,135400,15527940,6390,6390,6390,6390,0
20241025,135300,15527940,6390,6390,6390,6390,0
20241025,135200,15527940,6390,6390,6390,6390,0
20241025,135100,15527940,6390,6390,6390,6390,0
20241025,135000,15527940,6390,6390,6390,6390,0
20241025,134900,15527940,6390,6390,6390,6390,34
20241025,134800,15310680,6410,6410,6410,6410,66
20241025,134700,14887620,6410,6410,6410,6410,0
20241025,134600,14887620,6410,6410,6410,6410,0
20241025,134500,14887620,6410,6410,6410,6410,0
20241025,134400,14887620,6410,6410,6410,6410,0
20241025,134300,14887620,6410,6410,6410,6410,0
20241025,134200,14887620,6410,6410,6410,6410,0
20241025,134100,14887620,6410,6410,6410,6410,0
20241025,134000,14887620,6410,6410,6410,6410,0
20241025,133900,14887620,6410,6410,6410,6410,0
20241025,133800,14887620,6410,6410,6410,6410,0
20241025,133700,14887620,6410,6410,6410,6410,0
20241025,133600,14887620,6410,6410,6410,6410,0
20241025,133500,14887620,6410,6410,6410,6410,0
20241025,133400,14887620,6410,6410,6410,6410,0
20241025,133300,14887620,6410,6410,6410,6410,0
20241025,133200,14887620,6410,6410,6410,6410,0
20241025,133100,14887620,6410,6410,6410,6410,0
20241025,133000,14887620,6410,6410,6410,6410,0
20241025,132900,14887620,6410,6410,6410,6410,0
20241025,132800,14887620,6410,6410,6410,6410,0
20241025,132700,14887620,6410,6410,6410,6410,0
20241025,132600,14887620,6410,6410,6410,6410,0
20241025,132500,14887620,6410,6410,6410,6410,0
20241025,132400,14887620,6410,6410,6410,6410,0
20241025,132300,14887620,6410,6410,6410,6410,0
20241025,132200,14887620,6410,6410,6410,6410,0
20241025,132100,14887620,6410,6410,6410,6410,0
20241025,132000,14887620,6410,6410,6410,6410,0
20241025,131900,14887620,6410,6410,6410,6410,3
20241025,131800,14868390,6410,6410,6410,6390,58
20241025,131700,14496630,6460,6460,6460,6460,0
20241025,131600,14496630,6460,6460,6460,6460,0
20241025,131500,14496630,6460,6460,6460,6460,0
20241025,131400,14496630,6460,6460,6460,6460,0
20241025,131300,14496630,6460,6460,6460,6460,0
20241025,131200,14496630,6460,6460,6460,6460,0
20241025,131100,14496630,6460,6460,6460,6460,0
20241025,131000,14496630,6460,6460,6460,6460,0
20241025,130900,14496630,6460,6460,6460,6460,0
20241025,130800,14496630,6460,6480,6480,6400,1467
20241025,130700,5071070,6560,6560,6560,6560,0
20241025,130600,5071070,6560,6560,6560,6560,0
20241025,130500,5071070,6560,6560,6560,6560,0
20241025,130400,5071070,6560,6560,6560,6560,0
20241025,130300,5071070,6560,6560,6560,6560,0
20241025,130200,5071070,6560,6560,6560,6560,0
20241025,130100,5071070,6560,6560,6560,6560,0
20241025,130000,5071070,6560,6560,6560,6560,0
20241025,125900,5071070,6560,6560,6560,6560,0
20241025,125800,5071070,6560,6560,6560,6560,0
20241025,125700,5071070,6560,6560,6560,6560,0
20241025,125600,5071070,6560,6560,6560,6560,0
20241025,125500,5071070,6560,6560,6560,6560,0
20241025,125400,5071070,6560,6560,6560,6560,0
20241025,125300,5071070,6560,6560,6560,6560,0
20241025,125200,5071070,6560,6560,6560,6560,0
20241025,125100,5071070,6560,6560,6560,6560,0
20241025,125000,5071070,6560,6560,6560,6560,0
20241025,124900,5071070,6560,6550,6560,6550,2
20241025,124800,5057960,6550,6550,6550,6550,0
20241025,124700,5057960,6550,6550,6550,6550,1
20241025,124600,5051410,6550,6550,6550,6550,0
20241025,124500,5051410,6550,6550,6550,6550,0
20241025,124400,5051410,6550,6550,6550,6550,0
20241025,124300,5051410,6550,6550,6550,6550,0
20241025,124200,5051410,6550,6550,6550,6550,0
20241025,124100,5051410,6550,6550,6550,6550,0
20241025,124000,5051410,6550,6550,6550,6550,0
20241025,123900,5051410,6550,6550,6550,6550,0
20241025,123800,5051410,6550,6550,6550,6550,0
20241025,123700,5051410,6550,6550,6550,6550,6
20241025,123600,5012110,6540,6540,6540,6540,0
20241025,123500,5012110,6540,6540,6540,6540,0
20241025,123400,5012110,6540,6540,6540,6540,0
20241025,123300,5012110,6540,6540,6540,6540,1
20241025,123200,5005570,6570,6570,6570,6570,0
20241025,123100,5005570,6570,6570,6570,6570,0
20241025,123000,5005570,6570,6570,6570,6570,0
20241025,122900,5005570,6570,6570,6570,6570,0
20241025,122800,5005570,6570,6570,6570,6570,0
20241025,122700,5005570,6570,6570,6570,6570,0
20241025,122600,5005570,6570,6570,6570,6570,0
20241025,122500,5005570,6570,6570,6570,6570,0
20241025,122400,5005570,6570,6570,6570,6570,0
20241025,122300,5005570,6570,6570,6570,6570,0
20241025,122200,5005570,6570,6570,6570,6570,0
20241025,122100,5005570,6570,6570,6570,6570,0
20241025,122000,5005570,6570,6570,6570,6570,0
20241025,121900,5005570,6570,6570,6570,6570,0
20241025,121800,5005570,6570,6570,6570,6570,0
20241025,121700,5005570,6570,6570,6570,6570,0
20241025,121600,5005570,6570,6570,6570,6570,0
20241025,121500,5005570,6570,6570,6570,6570,0
20241025,121400,5005570,6570,6570,6570,6570,0
20241025,121300,5005570,6570,6570,6570,6570,0
20241025,121200,5005570,6570,6570,6570,6570,0
20241025,121100,5005570,6570,6570,6570,6570,0
20241025,121000,5005570,6570,6570,6570,6570,0
20241025,120900,5005570,6570,6570,6570,6570,0
20241025,120800,5005570,6570,6570,6570,6570,0
20241025,120700,5005570,6570,6570,6570,6570,0
20241025,120600,5005570,6570,6570,6570,6570,0
20241025,120500,5005570,6570,6570,6570,6570,0
20241025,120400,5005570,6570,6570,6570,6570,0
20241025,120300,5005570,6570,6570,6570,6570,0
20241025,120200,5005570,6570,6570,6570,6570,0
20241025,120100,5005570,6570,6570,6570,6570,0
20241025,120000,5005570,6570,6570,6570,6570,0
20241025,115900,5005570,6570,6570,6570,6570,0
20241025,115800,5005570,6570,6570,6570,6570,1
20241025,115700,4999000,6560,6560,6560,6560,2
20241025,115600,4985880,6470,6470,6470,6470,0
20241025,115500,4985880,6470,6470,6470,6470,1
20241025,115400,4979410,6450,6450,6450,6450,0
20241025,115300,4979410,6450,6450,6450,6450,0
20241025,115200,4979410,6450,6520,6520,6450,300
20241025,115100,3037910,6570,6570,6570,6570,0
20241025,115000,3037910,6570,6570,6570,6570,0
20241025,114900,3037910,6570,6570,6570,6570,0
20241025,114800,3037910,6570,6570,6570,6570,0
20241025,114700,3037910,6570,6570,6570,6570,0
20241025,114600,3037910,6570,6570,6570,6570,0
20241025,114500,3037910,6570,6570,6570,6570,0
20241025,114400,3037910,6570,6570,6570,6570,0
20241025,114300,3037910,6570,6570,6570,6570,0
20241025,114200,3037910,6570,6570,6570,6570,0
20241025,114100,3037910,6570,6570,6570,6570,0
20241025,114000,3037910,6570,6570,6570,6570,0
20241025,113900,3037910,6570,6570,6570,6570,0
20241025,113800,3037910,6570,6570,6570,6570,0
20241025,113700,3037910,6570,6570,6570,6570,0
20241025,113600,3037910,6570,6570,6570,6570,0
20241025,113500,3037910,6570,6570,6570,6570,0
20241025,113400,3037910,6570,6570,6570,6570,0
20241025,113300,3037910,6570,6570,6570,6570,0
20241025,113200,3037910,6570,6570,6570,6570,0
20241025,113100,3037910,6570,6570,6570,6570,0
20241025,113000,3037910,6570,6570,6570,6570,0
20241025,112900,3037910,6570,6570,6570,6570,0
20241025,112800,3037910,6570,6570,6570,6570,0
20241025,112700,3037910,6570,6570,6570,6570,0
20241025,112600,3037910,6570,6570,6570,6570,0
20241025,112500,3037910,6570,6570,6570,6570,0
20241025,112400,3037910,6570,6570,6570,6570,0
20241025,112300,3037910,6570,6570,6570,6570,0
20241025,112200,3037910,6570,6570,6570,6570,0
20241025,112100,3037910,6570,6570,6570,6570,0
20241025,112000,3037910,6570,6570,6570,6570,0
20241025,111900,3037910,6570,6570,6570,6570,0
20241025,111800,3037910,6570,6570,6570,6570,0
20241025,111700,3037910,6570,6570,6570,6570,0
20241025,111600,3037910,6570,6570,6570,6570,1
20241025,111500,3031340,6570,6570,6570,6570,0
20241025,111400,3031340,6570,6570,6570,6570,0
20241025,111300,3031340,6570,6570,6570,6570,0
20241025,111200,3031340,6570,6570,6570,6570,1
20241025,111100,3024770,6520,6520,6520,6520,0
20241025,111000,3024770,6520,6520,6520,6520,10
20241025,110900,2959570,6580,6580,6580,6580,0
20241025,110800,2959570,6580,6580,6580,6580,0
20241025,110700,2959570,6580,6580,6580,6580,0
20241025,110600,2959570,6580,6580,6580,6580,0
20241025,110500,2959570,6580,6580,6580,6580,0
20241025,110400,2959570,6580,6580,6580,6580,0
20241025,110300,2959570,6580,6580,6580,6580,0
20241025,110200,2959570,6580,6580,6580,6580,0
20241025,110100,2959570,6580,6580,6580,6580,0
20241025,110000,2959570,6580,6580,6580,6580,0
20241025,105900,2959570,6580,6580,6580,6580,0
20241025,105800,2959570,6580,6580,6580,6580,0
20241025,105700,2959570,6580,6580,6580,6580,0
20241025,105600,2959570,6580,6580,6580,6580,0
20241025,105500,2959570,6580,6580,6580,6580,0
20241025,105400,2959570,6580,6580,6580,6580,0
20241025,105300,2959570,6580,6580,6580,6580,0
20241025,105200,2959570,6580,6580,6580,6580,0
20241025,105100,2959570,6580,6580,6580,6580,0
20241025,105000,2959570,6580,6580,6580,6580,0
20241025,104900,2959570,6580,6580,6580,6580,0
20241025,104800,2959570,6580,6580,6580,6580,0
20241025,104700,2959570,6580,6580,6580,6580,0
20241025,104600,2959570,6580,6580,6580,6580,0
20241025,104500,2959570,6580,6580,6580,6580,0
20241025,104400,2959570,6580,6580,6580,6580,0
20241025,104300,2959570,6580,6580,6580,6580,0
20241025,104200,2959570,6580,6580,6580,6580,0
20241025,104100,2959570,6580,6580,6580,6580,0
20241025,104000,2959570,6580,6580,6580,6580,0
20241025,103900,2959570,6580,6580,6580,6580,0
20241025,103800,2959570,6580,6580,6580,6580,0
20241025,103700,2959570,6580,6580,6580,6580,0
20241025,103600,2959570,6580,6580,6580,6580,3
20241025,103500,2939830,6580,6580,6580,6580,0
20241025,103400,2939830,6580,6580,6580,6580,0
20241025,103300,2939830,6580,6580,6580,6580,0
20241025,103200,2939830,6580,6580,6580,6580,0
20241025,103100,2939830,6580,6580,6580,6580,0
20241025,103000,2939830,6580,6580,6580,6580,0
20241025,102900,2939830,6580,6580,6580,6580,1
20241025,102800,2933250,6590,6590,6590,6590,0
20241025,102700,2933250,6590,6590,6590,6590,0
20241025,102600,2933250,6590,6590,6590,6590,0
20241025,102500,2933250,6590,6590,6590,6590,0
20241025,102400,2933250,6590,6590,6590,6590,0
20241025,102300,2933250,6590,6590,6590,6590,0
20241025,102200,2933250,6590,6590,6590,6590,0
20241025,102100,2933250,6590,6590,6590,6590,0
20241025,102000,2933250,6590,6590,6590,6590,0
20241025,101900,2933250,6590,6590,6590,6590,0
20241025,101800,2933250,6590,6590,6590,6590,0
20241025,101700,2933250,6590,6590,6590,6590,0
20241025,101600,2933250,6590,6590,6590,6590,0
20241025,101500,2933250,6590,6590,6590,6590,0
20241025,101400,2933250,6590,6590,6590,6590,0
20241025,101300,2933250,6590,6590,6590,6590,0
20241025,101200,2933250,6590,6590,6590,6590,0
20241025,101100,2933250,6590,6590,6590,6590,0
20241025,101000,2933250,6590,6590,6590,6590,0
20241025,100900,2933250,6590,6590,6590,6590,0
20241025,100800,2933250,6590,6590,6590,6590,0
20241025,100700,2933250,6590,6590,6590,6590,0
20241025,100600,2933250,6590,6590,6590,6590,0
20241025,100500,2933250,6590,6590,6590,6590,0
20241025,100400,2933250,6590,6590,6590,6590,0
20241025,100300,2933250,6590,6590,6590,6590,0
20241025,100200,2933250,6590,6590,6590,6590,0
20241025,100100,2933250,6590,6590,6590,6590,0
20241025,100000,2933250,6590,6590,6590,6590,0
20241025,095900,2933250,6590,6590,6590,6590,0
20241025,095800,2933250,6590,6590,6590,6590,0
20241025,095700,2933250,6590,6590,6590,6590,0
20241025,095600,2933250,6590,6590,6590,6590,0
20241025,095500,2933250,6590,6590,6590,6590,0
20241025,095400,2933250,6590,6590,6590,6590,0
20241025,095300,2933250,6590,6590,6590,6590,0
20241025,095200,2933250,6590,6590,6590,6590,0
20241025,095100,2933250,6590,6590,6590,6590,0
20241025,095000,2933250,6590,6590,6590,6590,0
20241025,094900,2933250,6590,6590,6590,6590,0
20241025,094800,2933250,6590,6590,6590,6590,0
20241025,094700,2933250,6590,6590,6590,6590,0
20241025,094600,2933250,6590,6590,6590,6590,0
20241025,094500,2933250,6590,6590,6590,6590,0
20241025,094400,2933250,6590,6590,6590,6590,0
20241025,094300,2933250,6590,6590,6590,6590,0
20241025,094200,2933250,6590,6590,6590,6590,0
20241025,094100,2933250,6590,6590,6590,6590,0
20241025,094000,2933250,6590,6590,6590,6590,0
20241025,093900,2933250,6590,6590,6590,6590,1
20241025,093800,2926660,6510,6510,6510,6510,0
20241025,093700,2926660,6510,6510,6510,6510,0
20241025,093600,2926660,6510,6510,6510,6510,0
20241025,093500,2926660,6510,6510,6510,6510,1
20241025,093400,2920150,6520,6520,6520,6520,320
20241025,093300,833750,6520,6520,6520,6520,0
20241025,093200,833750,6520,6520,6520,6520,0
20241025,093100,833750,6520,6520,6520,6520,7
20241025,093000,788110,6540,6550,6550,6540,22
20241025,092900,644140,6560,6560,6560,6560,1
20241025,092800,637580,6620,6620,6620,6620,0
20241025,092700,637580,6620,6620,6620,6620,0
20241025,092600,637580,6620,6620,6620,6620,0
20241025,092500,637580,6620,6620,6620,6620,0
20241025,092400,637580,6620,6620,6620,6620,2
20241025,092300,624340,6620,6620,6620,6620,0
20241025,092200,624340,6620,6620,6620,6620,0
20241025,092100,624340,6620,6520,6620,6520,17
20241025,092000,513400,6620,6620,6620,6620,0
20241025,091900,513400,6620,6620,6620,6620,0
20241025,091800,513400,6620,6620,6620,6620,0
20241025,091700,513400,6620,6620,6620,6620,0
20241025,091600,513400,6620,6620,6620,6620,2
20241025,091500,500160,6620,6620,6620,6620,0
20241025,091400,500160,6620,6580,6620,6580,45
20241025,091300,203980,6580,6580,6580,6580,2
20241025,091200,190820,6580,6580,6580,6580,0
20241025,091100,190820,6580,6580,6580,6580,0
20241025,091000,190820,6580,6580,6580,6580,2
20241025,090900,177660,6580,6580,6580,6580,0
20241025,090800,177660,6580,6580,6580,6580,2
20241025,090700,164500,6580,6580,6580,6580,0
20241025,090600,164500,6580,6580,6580,6580,0
20241025,090500,164500,6580,6580,6580,6580,0
20241025,090400,164500,6580,6580,6580,6580,0
20241025,090300,164500,6580,6580,6580,6580,0
20241025,090200,164500,6580,6580,6580,6580,0
20241025,090100,164500,6580,6580,6580,6580,0
20241025,090000,164500,6580,6580,6580,6580,25