KissMeData/111710/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,200100,30147250,5120,5120,5120,5120,411
20241025,200000,30147250,5120,5120,5120,5120,0
20241025,195900,30147250,5120,5120,5120,5120,0
20241025,195800,30147250,5120,5120,5120,5120,0
20241025,195700,30147250,5120,5120,5120,5120,0
20241025,195600,30147250,5120,5120,5120,5120,0
20241025,195500,30147250,5120,5120,5120,5120,0
20241025,195400,30147250,5120,5120,5120,5120,0
20241025,195300,30147250,5120,5120,5120,5120,0
20241025,195200,30147250,5120,5120,5120,5120,0
20241025,195100,30147250,5120,5120,5120,5120,0
20241025,195000,30147250,5120,5120,5120,5120,0
20241025,194900,30147250,5120,5120,5120,5120,0
20241025,194800,30147250,5120,5120,5120,5120,0
20241025,194700,30147250,5120,5120,5120,5120,0
20241025,194600,30147250,5120,5120,5120,5120,0
20241025,194500,30147250,5120,5120,5120,5120,0
20241025,194400,30147250,5120,5120,5120,5120,0
20241025,194300,30147250,5120,5120,5120,5120,0
20241025,194200,30147250,5120,5120,5120,5120,0
20241025,194100,30147250,5120,5120,5120,5120,0
20241025,194000,30147250,5120,5120,5120,5120,0
20241025,193900,30147250,5120,5120,5120,5120,0
20241025,193800,30147250,5120,5120,5120,5120,0
20241025,193700,30147250,5120,5120,5120,5120,0
20241025,193600,30147250,5120,5120,5120,5120,0
20241025,193500,30147250,5120,5120,5120,5120,0
20241025,193400,30147250,5120,5120,5120,5120,0
20241025,193300,30147250,5120,5120,5120,5120,0
20241025,193200,30147250,5120,5120,5120,5120,0
20241025,193100,30147250,5120,5120,5120,5120,411
20241025,193000,30147250,5120,5120,5120,5120,0
20241025,192900,30147250,5120,5120,5120,5120,0
20241025,192800,30147250,5120,5120,5120,5120,0
20241025,192700,30147250,5120,5120,5120,5120,0
20241025,192600,30147250,5120,5120,5120,5120,0
20241025,192500,30147250,5120,5120,5120,5120,0
20241025,192400,30147250,5120,5120,5120,5120,0
20241025,192300,30147250,5120,5120,5120,5120,0
20241025,192200,30147250,5120,5120,5120,5120,0
20241025,192100,30147250,5120,5120,5120,5120,0
20241025,192000,30147250,5120,5120,5120,5120,0
20241025,191900,30147250,5120,5120,5120,5120,0
20241025,191800,30147250,5120,5120,5120,5120,0
20241025,191700,30147250,5120,5120,5120,5120,0
20241025,191600,30147250,5120,5120,5120,5120,0
20241025,191500,30147250,5120,5120,5120,5120,0
20241025,191400,30147250,5120,5120,5120,5120,0
20241025,191300,30147250,5120,5120,5120,5120,0
20241025,191200,30147250,5120,5120,5120,5120,0
20241025,191100,30147250,5120,5120,5120,5120,0
20241025,191000,30147250,5120,5120,5120,5120,0
20241025,190900,30147250,5120,5120,5120,5120,0
20241025,190800,30147250,5120,5120,5120,5120,0
20241025,190700,30147250,5120,5120,5120,5120,0
20241025,190600,30147250,5120,5120,5120,5120,0
20241025,190500,30147250,5120,5120,5120,5120,0
20241025,190400,30147250,5120,5120,5120,5120,0
20241025,190300,30147250,5120,5120,5120,5120,0
20241025,190200,30147250,5120,5120,5120,5120,0
20241025,190100,30147250,5120,5120,5120,5120,411
20241025,190000,30147250,5120,5120,5120,5120,0
20241025,185900,30147250,5120,5120,5120,5120,0
20241025,185800,30147250,5120,5120,5120,5120,0
20241025,185700,30147250,5120,5120,5120,5120,0
20241025,185600,30147250,5120,5120,5120,5120,0
20241025,185500,30147250,5120,5120,5120,5120,0
20241025,185400,30147250,5120,5120,5120,5120,0
20241025,185300,30147250,5120,5120,5120,5120,0
20241025,185200,30147250,5120,5120,5120,5120,0
20241025,185100,30147250,5120,5120,5120,5120,0
20241025,185000,30147250,5120,5120,5120,5120,0
20241025,184900,30147250,5120,5120,5120,5120,0
20241025,184800,30147250,5120,5120,5120,5120,0
20241025,184700,30147250,5120,5120,5120,5120,0
20241025,184600,30147250,5120,5120,5120,5120,0
20241025,184500,30147250,5120,5120,5120,5120,0
20241025,184400,30147250,5120,5120,5120,5120,0
20241025,184300,30147250,5120,5120,5120,5120,0
20241025,184200,30147250,5120,5120,5120,5120,0
20241025,184100,30147250,5120,5120,5120,5120,0
20241025,184000,30147250,5120,5120,5120,5120,0
20241025,183900,30147250,5120,5120,5120,5120,0
20241025,183800,30147250,5120,5120,5120,5120,0
20241025,183700,30147250,5120,5120,5120,5120,0
20241025,183600,30147250,5120,5120,5120,5120,0
20241025,183500,30147250,5120,5120,5120,5120,0
20241025,183400,30147250,5120,5120,5120,5120,0
20241025,183300,30147250,5120,5120,5120,5120,0
20241025,183200,30147250,5120,5120,5120,5120,0
20241025,183100,30147250,5120,5120,5120,5120,411
20241025,183000,30147250,5120,5120,5120,5120,0
20241025,182900,30147250,5120,5120,5120,5120,0
20241025,182800,30147250,5120,5120,5120,5120,0
20241025,182700,30147250,5120,5120,5120,5120,0
20241025,182600,30147250,5120,5120,5120,5120,0
20241025,182500,30147250,5120,5120,5120,5120,0
20241025,182400,30147250,5120,5120,5120,5120,0
20241025,182300,30147250,5120,5120,5120,5120,0
20241025,182200,30147250,5120,5120,5120,5120,0
20241025,182100,30147250,5120,5120,5120,5120,0
20241025,182000,30147250,5120,5120,5120,5120,0
20241025,181900,30147250,5120,5120,5120,5120,0
20241025,181800,30147250,5120,5120,5120,5120,0
20241025,181700,30147250,5120,5120,5120,5120,0
20241025,181600,30147250,5120,5120,5120,5120,0
20241025,181500,30147250,5120,5120,5120,5120,0
20241025,181400,30147250,5120,5120,5120,5120,0
20241025,181300,30147250,5120,5120,5120,5120,0
20241025,181200,30147250,5120,5120,5120,5120,0
20241025,181100,30147250,5120,5120,5120,5120,0
20241025,181000,30147250,5120,5120,5120,5120,0
20241025,180900,30147250,5120,5120,5120,5120,0
20241025,180800,30147250,5120,5120,5120,5120,0
20241025,180700,30147250,5120,5120,5120,5120,0
20241025,180600,30147250,5120,5120,5120,5120,0
20241025,180500,30147250,5120,5120,5120,5120,0
20241025,180400,30147250,5120,5120,5120,5120,0
20241025,180300,30147250,5120,5120,5120,5120,0
20241025,180200,30147250,5120,5120,5120,5120,0
20241025,180100,30147250,5120,5120,5120,5120,411
20241025,180000,30147250,5120,5120,5120,5120,0
20241025,175900,30147250,5120,5120,5120,5120,0
20241025,175800,30147250,5120,5120,5120,5120,0
20241025,175700,30147250,5120,5120,5120,5120,0
20241025,175600,30147250,5120,5120,5120,5120,0
20241025,175500,30147250,5120,5120,5120,5120,0
20241025,175400,30147250,5120,5120,5120,5120,0
20241025,175300,30147250,5120,5120,5120,5120,0
20241025,175200,30147250,5120,5120,5120,5120,0
20241025,175100,30147250,5120,5120,5120,5120,0
20241025,175000,30147250,5120,5120,5120,5120,0
20241025,174900,30147250,5120,5120,5120,5120,0
20241025,174800,30147250,5120,5120,5120,5120,0
20241025,174700,30147250,5120,5120,5120,5120,0
20241025,174600,30147250,5120,5120,5120,5120,0
20241025,174500,30147250,5120,5120,5120,5120,0
20241025,174400,30147250,5120,5120,5120,5120,0
20241025,174300,30147250,5120,5120,5120,5120,0
20241025,174200,30147250,5120,5120,5120,5120,0
20241025,174100,30147250,5120,5120,5120,5120,0
20241025,174000,30147250,5120,5120,5120,5120,0
20241025,173900,30147250,5120,5120,5120,5120,0
20241025,173800,30147250,5120,5120,5120,5120,0
20241025,173700,30147250,5120,5120,5120,5120,0
20241025,173600,30147250,5120,5120,5120,5120,0
20241025,173500,30147250,5120,5120,5120,5120,0
20241025,173400,30147250,5120,5120,5120,5120,0
20241025,173300,30147250,5120,5120,5120,5120,0
20241025,173200,30147250,5120,5120,5120,5120,0
20241025,173100,30147250,5120,5120,5120,5120,411
20241025,173000,30147250,5120,5120,5120,5120,0
20241025,172900,30147250,5120,5120,5120,5120,0
20241025,172800,30147250,5120,5120,5120,5120,0
20241025,172700,30147250,5120,5120,5120,5120,0
20241025,172600,30147250,5120,5120,5120,5120,0
20241025,172500,30147250,5120,5120,5120,5120,0
20241025,172400,30147250,5120,5120,5120,5120,0
20241025,172300,30147250,5120,5120,5120,5120,0
20241025,172200,30147250,5120,5120,5120,5120,0
20241025,172100,30147250,5120,5120,5120,5120,0
20241025,172000,30147250,5120,5120,5120,5120,0
20241025,171900,30147250,5120,5120,5120,5120,0
20241025,171800,30147250,5120,5120,5120,5120,0
20241025,171700,30147250,5120,5120,5120,5120,0
20241025,171600,30147250,5120,5120,5120,5120,0
20241025,171500,30147250,5120,5120,5120,5120,0
20241025,171400,30147250,5120,5120,5120,5120,0
20241025,171300,30147250,5120,5120,5120,5120,0
20241025,171200,30147250,5120,5120,5120,5120,0
20241025,171100,30147250,5120,5120,5120,5120,0
20241025,171000,30147250,5120,5120,5120,5120,0
20241025,170900,30147250,5120,5120,5120,5120,0
20241025,170800,30147250,5120,5120,5120,5120,0
20241025,170700,30147250,5120,5120,5120,5120,0
20241025,170600,30147250,5120,5120,5120,5120,0
20241025,170500,30147250,5120,5120,5120,5120,0
20241025,170400,30147250,5120,5120,5120,5120,0
20241025,170300,30147250,5120,5120,5120,5120,0
20241025,170200,30147250,5120,5120,5120,5120,0
20241025,170100,30147250,5120,5120,5120,5120,411
20241025,170000,30147250,5120,5120,5120,5120,0
20241025,165900,30147250,5120,5120,5120,5120,0
20241025,165800,30147250,5120,5120,5120,5120,0
20241025,165700,30147250,5120,5120,5120,5120,0
20241025,165600,30147250,5120,5120,5120,5120,0
20241025,165500,30147250,5120,5120,5120,5120,0
20241025,165400,30147250,5120,5120,5120,5120,0
20241025,165300,30147250,5120,5120,5120,5120,0
20241025,165200,30147250,5120,5120,5120,5120,0
20241025,165100,30147250,5120,5120,5120,5120,0
20241025,165000,30147250,5120,5120,5120,5120,0
20241025,164900,30147250,5120,5120,5120,5120,0
20241025,164800,30147250,5120,5120,5120,5120,0
20241025,164700,30147250,5120,5120,5120,5120,0
20241025,164600,30147250,5120,5120,5120,5120,0
20241025,164500,30147250,5120,5120,5120,5120,0
20241025,164400,30147250,5120,5120,5120,5120,0
20241025,164300,30147250,5120,5120,5120,5120,0
20241025,164200,30147250,5120,5120,5120,5120,0
20241025,164100,30147250,5120,5120,5120,5120,0
20241025,164000,30147250,5120,5120,5120,5120,0
20241025,163900,30147250,5120,5120,5120,5120,0
20241025,163800,30147250,5120,5120,5120,5120,0
20241025,163700,30147250,5120,5120,5120,5120,0
20241025,163600,30147250,5120,5120,5120,5120,0
20241025,163500,30147250,5120,5120,5120,5120,0
20241025,163400,30147250,5120,5120,5120,5120,0
20241025,163300,30147250,5120,5120,5120,5120,0
20241025,163200,30147250,5120,5120,5120,5120,0
20241025,163100,30147250,5120,5120,5120,5120,411
20241025,163000,30147250,5120,5120,5120,5120,0
20241025,162900,30147250,5120,5120,5120,5120,0
20241025,162800,30147250,5120,5120,5120,5120,0
20241025,162700,30147250,5120,5120,5120,5120,0
20241025,162600,30147250,5120,5120,5120,5120,0
20241025,162500,30147250,5120,5120,5120,5120,0
20241025,162400,30147250,5120,5120,5120,5120,0
20241025,162300,30147250,5120,5120,5120,5120,0
20241025,162200,30147250,5120,5120,5120,5120,0
20241025,162100,30147250,5120,5120,5120,5120,0
20241025,162000,30147250,5120,5120,5120,5120,0
20241025,161900,30147250,5120,5120,5120,5120,0
20241025,161800,30147250,5120,5120,5120,5120,0
20241025,161700,30147250,5120,5120,5120,5120,0
20241025,161600,30147250,5120,5120,5120,5120,0
20241025,161500,30147250,5120,5120,5120,5120,0
20241025,161400,30147250,5120,5120,5120,5120,0
20241025,161300,30147250,5120,5120,5120,5120,0
20241025,161200,30147250,5120,5120,5120,5120,0
20241025,161100,30147250,5120,5120,5120,5120,0
20241025,161000,30147250,5120,5120,5120,5120,0
20241025,160900,30147250,5120,5120,5120,5120,0
20241025,160800,30147250,5120,5120,5120,5120,0
20241025,160700,30147250,5120,5120,5120,5120,0
20241025,160600,30147250,5120,5120,5120,5120,0
20241025,160500,30147250,5120,5120,5120,5120,0
20241025,160400,30147250,5120,5120,5120,5120,0
20241025,160300,30147250,5120,5120,5120,5120,0
20241025,160200,30147250,5120,5120,5120,5120,0
20241025,160100,30147250,5120,5120,5120,5120,411
20241025,160000,30147250,5120,5120,5120,5120,0
20241025,155900,30147250,5120,5120,5120,5120,0
20241025,155800,30147250,5120,5120,5120,5120,0
20241025,155700,30147250,5120,5120,5120,5120,0
20241025,155600,30147250,5120,5120,5120,5120,0
20241025,155500,30147250,5120,5120,5120,5120,0
20241025,155400,30147250,5120,5120,5120,5120,0
20241025,155300,30147250,5120,5120,5120,5120,0
20241025,155200,30147250,5120,5120,5120,5120,0
20241025,155100,30147250,5120,5120,5120,5120,0
20241025,155000,30147250,5120,5120,5120,5120,0
20241025,154900,30147250,5120,5120,5120,5120,0
20241025,154800,30147250,5120,5120,5120,5120,0
20241025,154700,30147250,5120,5120,5120,5120,0
20241025,154600,30147250,5120,5120,5120,5120,0
20241025,154500,30147250,5120,5120,5120,5120,0
20241025,154400,30147250,5120,5120,5120,5120,0
20241025,154300,30147250,5120,5120,5120,5120,0
20241025,154200,30147250,5120,5120,5120,5120,0
20241025,154100,30147250,5120,5120,5120,5120,0
20241025,154000,30147250,5120,5120,5120,5120,0
20241025,153900,30147250,5120,5120,5120,5120,0
20241025,153800,30147250,5120,5120,5120,5120,0
20241025,153700,30147250,5120,5120,5120,5120,0
20241025,153600,30147250,5120,5120,5120,5120,0
20241025,153500,30147250,5120,5120,5120,5120,0
20241025,153400,30147250,5120,5120,5120,5120,0
20241025,153300,30147250,5120,5120,5120,5120,0
20241025,153200,30147250,5120,5120,5120,5120,0
20241025,153100,30147250,5120,5120,5120,5120,411
20241025,153000,30147250,5120,5120,5120,5120,411
20241025,152900,28042930,5120,5120,5120,5120,0
20241025,152800,28042930,5120,5120,5120,5120,0
20241025,152700,28042930,5120,5120,5120,5120,0
20241025,152600,28042930,5120,5120,5120,5120,0
20241025,152500,28042930,5120,5120,5120,5120,0
20241025,152400,28042930,5120,5120,5120,5120,0
20241025,152300,28042930,5120,5120,5120,5120,0
20241025,152200,28042930,5120,5120,5120,5120,0
20241025,152100,28042930,5120,5120,5120,5120,0
20241025,152000,28042930,5120,5120,5120,5120,0
20241025,151900,28042930,5120,5120,5120,5120,0
20241025,151800,28042930,5120,5120,5120,5120,0
20241025,151700,28042930,5120,5120,5120,5120,0
20241025,151600,28042930,5120,5120,5120,5120,0
20241025,151500,28042930,5120,5120,5120,5120,0
20241025,151400,28042930,5120,5120,5120,5120,0
20241025,151300,28042930,5120,5120,5120,5120,0
20241025,151200,28042930,5120,5120,5120,5120,0
20241025,151100,28042930,5120,5120,5120,5120,0
20241025,151000,28042930,5120,5120,5120,5120,0
20241025,150900,28042930,5120,5120,5120,5120,1
20241025,150800,28037810,5120,5120,5120,5120,0
20241025,150700,28037810,5120,5120,5120,5120,0
20241025,150600,28037810,5120,5120,5120,5120,0
20241025,150500,28037810,5120,5120,5120,5120,0
20241025,150400,28037810,5120,5120,5120,5120,0
20241025,150300,28037810,5120,5120,5120,5120,0
20241025,150200,28037810,5120,5120,5120,5120,0
20241025,150100,28037810,5120,5120,5120,5120,0
20241025,150000,28037810,5120,5120,5120,5120,0
20241025,145900,28037810,5120,5120,5120,5120,0
20241025,145800,28037810,5120,5120,5120,5120,0
20241025,145700,28037810,5120,5120,5120,5120,0
20241025,145600,28037810,5120,5120,5120,5120,0
20241025,145500,28037810,5120,5120,5120,5120,0
20241025,145400,28037810,5120,5120,5120,5120,0
20241025,145300,28037810,5120,5120,5120,5120,0
20241025,145200,28037810,5120,5120,5120,5120,0
20241025,145100,28037810,5120,5120,5120,5120,0
20241025,145000,28037810,5120,5120,5120,5120,0
20241025,144900,28037810,5120,5120,5120,5120,0
20241025,144800,28037810,5120,5120,5120,5120,0
20241025,144700,28037810,5120,5120,5120,5120,0
20241025,144600,28037810,5120,5120,5120,5120,1
20241025,144500,28032690,5090,5090,5090,5090,0
20241025,144400,28032690,5090,5090,5090,5090,0
20241025,144300,28032690,5090,5090,5090,5090,0
20241025,144200,28032690,5090,5090,5090,5090,0
20241025,144100,28032690,5090,5090,5090,5090,0
20241025,144000,28032690,5090,5090,5090,5090,0
20241025,143900,28032690,5090,5090,5090,5090,0
20241025,143800,28032690,5090,5090,5090,5090,0
20241025,143700,28032690,5090,5090,5090,5090,0
20241025,143600,28032690,5090,5090,5090,5090,0
20241025,143500,28032690,5090,5090,5090,5090,0
20241025,143400,28032690,5090,5090,5090,5090,0
20241025,143300,28032690,5090,5090,5090,5090,0
20241025,143200,28032690,5090,5090,5090,5090,0
20241025,143100,28032690,5090,5090,5090,5090,0
20241025,143000,28032690,5090,5090,5090,5090,0
20241025,142900,28032690,5090,5090,5090,5090,0
20241025,142800,28032690,5090,5090,5090,5090,0
20241025,142700,28032690,5090,5090,5090,5090,0
20241025,142600,28032690,5090,5090,5090,5090,0
20241025,142500,28032690,5090,5090,5090,5090,0
20241025,142400,28032690,5090,5090,5090,5090,0
20241025,142300,28032690,5090,5090,5090,5090,0
20241025,142200,28032690,5090,5090,5090,5090,0
20241025,142100,28032690,5090,5090,5090,5090,0
20241025,142000,28032690,5090,5090,5090,5090,12
20241025,141900,27971610,5140,5140,5140,5140,0
20241025,141800,27971610,5140,5140,5140,5140,0
20241025,141700,27971610,5140,5140,5140,5140,0
20241025,141600,27971610,5140,5140,5140,5140,0
20241025,141500,27971610,5140,5140,5140,5140,0
20241025,141400,27971610,5140,5140,5140,5140,0
20241025,141300,27971610,5140,5140,5140,5140,0
20241025,141200,27971610,5140,5140,5140,5140,0
20241025,141100,27971610,5140,5140,5140,5140,0
20241025,141000,27971610,5140,5140,5140,5140,0
20241025,140900,27971610,5140,5140,5140,5140,0
20241025,140800,27971610,5140,5130,5140,5130,217
20241025,140700,26858360,5130,5130,5130,5130,0
20241025,140600,26858360,5130,5130,5130,5130,1
20241025,140500,26853230,5130,5130,5130,5130,0
20241025,140400,26853230,5130,5130,5130,5130,0
20241025,140300,26853230,5130,5130,5130,5130,0
20241025,140200,26853230,5130,5130,5130,5130,0
20241025,140100,26853230,5130,5090,5130,5090,170
20241025,140000,25984410,5090,5090,5090,5090,0
20241025,135900,25984410,5090,5090,5090,5090,226
20241025,135800,24834070,5120,5120,5120,5120,0
20241025,135700,24834070,5120,5120,5120,5120,0
20241025,135600,24834070,5120,5120,5120,5120,0
20241025,135500,24834070,5120,5120,5120,5120,0
20241025,135400,24834070,5120,5120,5120,5120,0
20241025,135300,24834070,5120,5120,5120,5120,0
20241025,135200,24834070,5120,5120,5120,5120,0
20241025,135100,24834070,5120,5120,5120,5120,1
20241025,135000,24828950,5090,5090,5090,5090,300
20241025,134900,23301950,5140,5140,5140,5140,0
20241025,134800,23301950,5140,5140,5140,5140,0
20241025,134700,23301950,5140,5140,5140,5140,0
20241025,134600,23301950,5140,5140,5140,5140,0
20241025,134500,23301950,5140,5140,5140,5140,0
20241025,134400,23301950,5140,5140,5140,5140,0
20241025,134300,23301950,5140,5140,5140,5140,0
20241025,134200,23301950,5140,5140,5140,5140,0
20241025,134100,23301950,5140,5140,5140,5140,0
20241025,134000,23301950,5140,5140,5140,5140,0
20241025,133900,23301950,5140,5140,5140,5140,0
20241025,133800,23301950,5140,5140,5140,5140,0
20241025,133700,23301950,5140,5140,5140,5140,0
20241025,133600,23301950,5140,5140,5140,5140,0
20241025,133500,23301950,5140,5140,5140,5140,0
20241025,133400,23301950,5140,5140,5140,5140,0
20241025,133300,23301950,5140,5140,5140,5140,0
20241025,133200,23301950,5140,5140,5140,5140,0
20241025,133100,23301950,5140,5140,5140,5140,0
20241025,133000,23301950,5140,5140,5140,5140,0
20241025,132900,23301950,5140,5140,5140,5140,0
20241025,132800,23301950,5140,5140,5140,5140,0
20241025,132700,23301950,5140,5140,5140,5140,0
20241025,132600,23301950,5140,5140,5140,5140,0
20241025,132500,23301950,5140,5140,5140,5140,0
20241025,132400,23301950,5140,5140,5140,5140,0
20241025,132300,23301950,5140,5140,5140,5140,0
20241025,132200,23301950,5140,5140,5140,5140,0
20241025,132100,23301950,5140,5140,5140,5140,0
20241025,132000,23301950,5140,5140,5140,5140,0
20241025,131900,23301950,5140,5140,5140,5140,0
20241025,131800,23301950,5140,5140,5140,5140,0
20241025,131700,23301950,5140,5140,5140,5140,0
20241025,131600,23301950,5140,5140,5140,5140,0
20241025,131500,23301950,5140,5140,5140,5140,0
20241025,131400,23301950,5140,5140,5140,5140,0
20241025,131300,23301950,5140,5140,5140,5140,0
20241025,131200,23301950,5140,5140,5140,5140,0
20241025,131100,23301950,5140,5140,5140,5140,0
20241025,131000,23301950,5140,5140,5140,5140,0
20241025,130900,23301950,5140,5140,5140,5140,0
20241025,130800,23301950,5140,5140,5140,5140,0
20241025,130700,23301950,5140,5140,5140,5140,0
20241025,130600,23301950,5140,5140,5140,5140,0
20241025,130500,23301950,5140,5140,5140,5140,15
20241025,130400,23224850,5130,5130,5130,5130,15
20241025,130300,23147900,5140,5140,5140,5140,0
20241025,130200,23147900,5140,5140,5140,5140,0
20241025,130100,23147900,5140,5140,5140,5140,0
20241025,130000,23147900,5140,5140,5140,5140,0
20241025,125900,23147900,5140,5140,5140,5140,0
20241025,125800,23147900,5140,5140,5140,5140,0
20241025,125700,23147900,5140,5140,5140,5140,0
20241025,125600,23147900,5140,5140,5140,5140,0
20241025,125500,23147900,5140,5140,5140,5140,0
20241025,125400,23147900,5140,5140,5140,5140,0
20241025,125300,23147900,5140,5140,5140,5140,0
20241025,125200,23147900,5140,5140,5140,5140,0
20241025,125100,23147900,5140,5140,5140,5140,0
20241025,125000,23147900,5140,5140,5140,5140,0
20241025,124900,23147900,5140,5140,5140,5140,0
20241025,124800,23147900,5140,5140,5140,5140,0
20241025,124700,23147900,5140,5140,5140,5140,0
20241025,124600,23147900,5140,5140,5140,5140,0
20241025,124500,23147900,5140,5140,5140,5140,0
20241025,124400,23147900,5140,5140,5140,5140,0
20241025,124300,23147900,5140,5140,5140,5140,0
20241025,124200,23147900,5140,5140,5140,5140,0
20241025,124100,23147900,5140,5140,5140,5140,0
20241025,124000,23147900,5140,5140,5140,5140,0
20241025,123900,23147900,5140,5140,5140,5140,0
20241025,123800,23147900,5140,5140,5140,5140,0
20241025,123700,23147900,5140,5140,5140,5140,0
20241025,123600,23147900,5140,5140,5140,5140,0
20241025,123500,23147900,5140,5140,5140,5140,0
20241025,123400,23147900,5140,5140,5140,5140,0
20241025,123300,23147900,5140,5140,5140,5140,0
20241025,123200,23147900,5140,5140,5140,5140,0
20241025,123100,23147900,5140,5140,5140,5140,0
20241025,123000,23147900,5140,5140,5140,5140,0
20241025,122900,23147900,5140,5140,5140,5140,0
20241025,122800,23147900,5140,5140,5140,5140,0
20241025,122700,23147900,5140,5140,5140,5140,0
20241025,122600,23147900,5140,5140,5140,5140,0
20241025,122500,23147900,5140,5140,5140,5140,0
20241025,122400,23147900,5140,5140,5140,5140,0
20241025,122300,23147900,5140,5140,5140,5140,0
20241025,122200,23147900,5140,5140,5140,5140,0
20241025,122100,23147900,5140,5140,5140,5140,0
20241025,122000,23147900,5140,5140,5140,5140,0
20241025,121900,23147900,5140,5140,5140,5140,0
20241025,121800,23147900,5140,5130,5140,5130,11
20241025,121700,23091460,5090,5090,5090,5090,0
20241025,121600,23091460,5090,5090,5090,5090,0
20241025,121500,23091460,5090,5090,5090,5090,0
20241025,121400,23091460,5090,5100,5100,5090,110
20241025,121300,22531460,5140,5140,5140,5140,0
20241025,121200,22531460,5140,5140,5140,5140,0
20241025,121100,22531460,5140,5140,5140,5140,0
20241025,121000,22531460,5140,5140,5140,5140,0
20241025,120900,22531460,5140,5140,5140,5140,0
20241025,120800,22531460,5140,5140,5140,5140,0
20241025,120700,22531460,5140,5140,5140,5140,0
20241025,120600,22531460,5140,5140,5140,5140,0
20241025,120500,22531460,5140,5140,5140,5140,0
20241025,120400,22531460,5140,5140,5140,5140,0
20241025,120300,22531460,5140,5140,5140,5140,0
20241025,120200,22531460,5140,5140,5140,5140,0
20241025,120100,22531460,5140,5140,5140,5140,0
20241025,120000,22531460,5140,5140,5140,5140,0
20241025,115900,22531460,5140,5140,5140,5140,0
20241025,115800,22531460,5140,5140,5140,5140,0
20241025,115700,22531460,5140,5140,5140,5140,0
20241025,115600,22531460,5140,5140,5140,5140,0
20241025,115500,22531460,5140,5140,5140,5140,0
20241025,115400,22531460,5140,5140,5140,5140,0
20241025,115300,22531460,5140,5140,5140,5140,0
20241025,115200,22531460,5140,5140,5140,5140,0
20241025,115100,22531460,5140,5140,5140,5140,0
20241025,115000,22531460,5140,5140,5140,5140,0
20241025,114900,22531460,5140,5140,5140,5140,0
20241025,114800,22531460,5140,5140,5140,5140,0
20241025,114700,22531460,5140,5140,5140,5140,0
20241025,114600,22531460,5140,5140,5140,5140,0
20241025,114500,22531460,5140,5140,5140,5140,0
20241025,114400,22531460,5140,5140,5140,5140,0
20241025,114300,22531460,5140,5140,5140,5140,0
20241025,114200,22531460,5140,5140,5140,5140,0
20241025,114100,22531460,5140,5140,5140,5140,0
20241025,114000,22531460,5140,5140,5140,5140,0
20241025,113900,22531460,5140,5140,5140,5140,0
20241025,113800,22531460,5140,5140,5140,5140,0
20241025,113700,22531460,5140,5140,5140,5140,0
20241025,113600,22531460,5140,5140,5140,5140,0
20241025,113500,22531460,5140,5140,5140,5140,0
20241025,113400,22531460,5140,5140,5140,5140,0
20241025,113300,22531460,5140,5140,5140,5140,0
20241025,113200,22531460,5140,5140,5140,5140,0
20241025,113100,22531460,5140,5140,5140,5140,0
20241025,113000,22531460,5140,5140,5140,5140,0
20241025,112900,22531460,5140,5140,5140,5140,0
20241025,112800,22531460,5140,5140,5140,5140,0
20241025,112700,22531460,5140,5140,5140,5140,0
20241025,112600,22531460,5140,5140,5140,5140,0
20241025,112500,22531460,5140,5140,5140,5140,0
20241025,112400,22531460,5140,5140,5140,5140,0
20241025,112300,22531460,5140,5140,5140,5140,0
20241025,112200,22531460,5140,5140,5140,5140,0
20241025,112100,22531460,5140,5140,5140,5140,0
20241025,112000,22531460,5140,5140,5140,5140,0
20241025,111900,22531460,5140,5140,5140,5140,0
20241025,111800,22531460,5140,5140,5140,5140,0
20241025,111700,22531460,5140,5140,5140,5140,0
20241025,111600,22531460,5140,5140,5140,5140,2
20241025,111500,22521180,5150,5150,5150,5150,0
20241025,111400,22521180,5150,5150,5150,5150,0
20241025,111300,22521180,5150,5150,5150,5150,0
20241025,111200,22521180,5150,5150,5150,5150,0
20241025,111100,22521180,5150,5150,5150,5150,0
20241025,111000,22521180,5150,5150,5150,5150,7
20241025,110900,22485130,5090,5090,5090,5090,0
20241025,110800,22485130,5090,5110,5110,5090,1502
20241025,110700,14833390,5140,5140,5140,5140,0
20241025,110600,14833390,5140,5140,5140,5140,0
20241025,110500,14833390,5140,5140,5140,5140,0
20241025,110400,14833390,5140,5140,5140,5140,0
20241025,110300,14833390,5140,5140,5140,5140,0
20241025,110200,14833390,5140,5140,5140,5140,0
20241025,110100,14833390,5140,5120,5140,5120,10
20241025,110000,14782170,5120,5120,5120,5120,6
20241025,105900,14751450,5120,5120,5120,5120,100
20241025,105800,14239450,5120,5120,5120,5120,183
20241025,105700,13302490,5120,5140,5140,5120,205
20241025,105600,12248890,5140,5140,5140,5140,0
20241025,105500,12248890,5140,5140,5140,5140,0
20241025,105400,12248890,5140,5140,5140,5140,0
20241025,105300,12248890,5140,5140,5140,5140,0
20241025,105200,12248890,5140,5140,5140,5140,0
20241025,105100,12248890,5140,5140,5140,5140,7
20241025,105000,12212910,5140,5140,5140,5140,0
20241025,104900,12212910,5140,5140,5140,5140,1
20241025,104800,12207770,5170,5170,5170,5170,0
20241025,104700,12207770,5170,5170,5170,5170,0
20241025,104600,12207770,5170,5170,5170,5170,0
20241025,104500,12207770,5170,5170,5170,5170,0
20241025,104400,12207770,5170,5170,5170,5170,0
20241025,104300,12207770,5170,5170,5170,5170,0
20241025,104200,12207770,5170,5170,5170,5170,0
20241025,104100,12207770,5170,5170,5170,5170,0
20241025,104000,12207770,5170,5170,5170,5170,0
20241025,103900,12207770,5170,5170,5170,5170,0
20241025,103800,12207770,5170,5170,5170,5170,0
20241025,103700,12207770,5170,5170,5170,5170,0
20241025,103600,12207770,5170,5170,5170,5170,0
20241025,103500,12207770,5170,5170,5170,5170,0
20241025,103400,12207770,5170,5170,5170,5170,0
20241025,103300,12207770,5170,5170,5170,5170,7
20241025,103200,12171580,5120,5120,5120,5120,7
20241025,103100,12135740,5170,5170,5170,5170,0
20241025,103000,12135740,5170,5170,5170,5170,20
20241025,102900,12032340,5130,5130,5130,5130,40
20241025,102800,11827140,5170,5170,5170,5170,0
20241025,102700,11827140,5170,5170,5170,5170,0
20241025,102600,11827140,5170,5170,5170,5170,0
20241025,102500,11827140,5170,5170,5170,5170,0
20241025,102400,11827140,5170,5170,5170,5170,0
20241025,102300,11827140,5170,5170,5170,5170,11
20241025,102200,11770270,5130,5130,5130,5130,6
20241025,102100,11739490,5170,5170,5170,5170,0
20241025,102000,11739490,5170,5170,5170,5170,0
20241025,101900,11739490,5170,5170,5170,5170,0
20241025,101800,11739490,5170,5170,5170,5170,0
20241025,101700,11739490,5170,5170,5170,5170,0
20241025,101600,11739490,5170,5170,5170,5170,0
20241025,101500,11739490,5170,5170,5170,5170,0
20241025,101400,11739490,5170,5160,5170,5160,14
20241025,101300,11667210,5140,5140,5140,5140,0
20241025,101200,11667210,5140,5140,5140,5140,0
20241025,101100,11667210,5140,5140,5140,5140,300
20241025,101000,10125210,5170,5170,5170,5170,0
20241025,100900,10125210,5170,5170,5170,5170,0
20241025,100800,10125210,5170,5170,5170,5170,0
20241025,100700,10125210,5170,5170,5170,5170,0
20241025,100600,10125210,5170,5170,5170,5170,4
20241025,100500,10104530,5170,5170,5170,5170,0
20241025,100400,10104530,5170,5170,5170,5170,0
20241025,100300,10104530,5170,5170,5170,5170,0
20241025,100200,10104530,5170,5170,5170,5170,0
20241025,100100,10104530,5170,5170,5170,5170,0
20241025,100000,10104530,5170,5170,5170,5170,7
20241025,095900,10068340,5130,5130,5130,5130,0
20241025,095800,10068340,5130,5130,5130,5130,1
20241025,095700,10063210,5170,5170,5170,5170,0
20241025,095600,10063210,5170,5170,5170,5170,0
20241025,095500,10063210,5170,5170,5170,5170,0
20241025,095400,10063210,5170,5170,5170,5170,0
20241025,095300,10063210,5170,5170,5170,5170,0
20241025,095200,10063210,5170,5170,5170,5170,0
20241025,095100,10063210,5170,5170,5170,5170,0
20241025,095000,10063210,5170,5170,5170,5170,0
20241025,094900,10063210,5170,5170,5170,5170,0
20241025,094800,10063210,5170,5170,5170,5170,2
20241025,094700,10052870,5090,5090,5090,5090,0
20241025,094600,10052870,5090,5150,5150,5090,252
20241025,094500,8759160,5170,5170,5170,5170,0
20241025,094400,8759160,5170,5170,5170,5170,0
20241025,094300,8759160,5170,5170,5170,5170,4
20241025,094200,8738480,5170,5170,5170,5170,0
20241025,094100,8738480,5170,5170,5170,5170,0
20241025,094000,8738480,5170,5170,5170,5170,0
20241025,093900,8738480,5170,5170,5170,5170,0
20241025,093800,8738480,5170,5170,5170,5170,0
20241025,093700,8738480,5170,5170,5170,5170,0
20241025,093600,8738480,5170,5170,5170,5170,0
20241025,093500,8738480,5170,5170,5170,5170,0
20241025,093400,8738480,5170,5170,5170,5170,51
20241025,093300,8474810,5170,5170,5170,5170,0
20241025,093200,8474810,5170,5170,5170,5170,0
20241025,093100,8474810,5170,5170,5170,5170,0
20241025,093000,8474810,5170,5170,5170,5170,0
20241025,092900,8474810,5170,5170,5170,5170,0
20241025,092800,8474810,5170,5150,5170,5150,3
20241025,092700,8459320,5170,5170,5170,5170,0
20241025,092600,8459320,5170,5170,5170,5170,0
20241025,092500,8459320,5170,5170,5170,5170,0
20241025,092400,8459320,5170,5170,5170,5170,2
20241025,092300,8448980,5150,5150,5150,5150,2
20241025,092200,8438680,5170,5150,5170,5150,140
20241025,092100,7717280,5150,5160,5160,5150,42
20241025,092000,7500670,5180,5180,5180,5180,0
20241025,091900,7500670,5180,5180,5180,5180,0
20241025,091800,7500670,5180,5180,5180,5180,0
20241025,091700,7500670,5180,5180,5180,5180,10
20241025,091600,7448870,5180,5180,5180,5180,0
20241025,091500,7448870,5180,5180,5180,5180,0
20241025,091400,7448870,5180,5180,5180,5180,0
20241025,091300,7448870,5180,5180,5180,5180,0
20241025,091200,7448870,5180,5180,5180,5180,2
20241025,091100,7438510,5190,5190,5190,5190,0
20241025,091000,7438510,5190,5190,5190,5190,5
20241025,090900,7412560,5200,5200,5200,5200,0
20241025,090800,7412560,5200,5200,5200,5200,20
20241025,090700,7308560,5200,5200,5200,5200,5
20241025,090600,7282560,5200,5200,5200,5200,0
20241025,090500,7282560,5200,5200,5200,5200,0
20241025,090400,7282560,5200,5190,5200,5140,680
20241025,090300,3782850,5190,5180,5190,5140,394
20241025,090200,1754220,5190,5190,5190,5190,0
20241025,090100,1754220,5190,5190,5190,5190,50
20241025,090000,1494720,5190,5190,5190,5190,288