KissMeData/045340/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,192800,41646100,5030,5030,5030,5030,239
20241025,192700,41646100,5030,5030,5030,5030,0
20241025,192600,41646100,5030,5030,5030,5030,0
20241025,192500,41646100,5030,5030,5030,5030,0
20241025,192400,41646100,5030,5030,5030,5030,0
20241025,192300,41646100,5030,5030,5030,5030,0
20241025,192200,41646100,5030,5030,5030,5030,0
20241025,192100,41646100,5030,5030,5030,5030,0
20241025,192000,41646100,5030,5030,5030,5030,0
20241025,191900,41646100,5030,5030,5030,5030,0
20241025,191800,41646100,5030,5030,5030,5030,0
20241025,191700,41646100,5030,5030,5030,5030,0
20241025,191600,41646100,5030,5030,5030,5030,0
20241025,191500,41646100,5030,5030,5030,5030,0
20241025,191400,41646100,5030,5030,5030,5030,0
20241025,191300,41646100,5030,5030,5030,5030,0
20241025,191200,41646100,5030,5030,5030,5030,0
20241025,191100,41646100,5030,5030,5030,5030,0
20241025,191000,41646100,5030,5030,5030,5030,0
20241025,190900,41646100,5030,5030,5030,5030,0
20241025,190800,41646100,5030,5030,5030,5030,0
20241025,190700,41646100,5030,5030,5030,5030,0
20241025,190600,41646100,5030,5030,5030,5030,0
20241025,190500,41646100,5030,5030,5030,5030,0
20241025,190400,41646100,5030,5030,5030,5030,0
20241025,190300,41646100,5030,5030,5030,5030,0
20241025,190200,41646100,5030,5030,5030,5030,0
20241025,190100,41646100,5030,5030,5030,5030,0
20241025,190000,41646100,5030,5030,5030,5030,0
20241025,185900,41646100,5030,5030,5030,5030,0
20241025,185800,41646100,5030,5030,5030,5030,239
20241025,185700,41646100,5030,5030,5030,5030,0
20241025,185600,41646100,5030,5030,5030,5030,0
20241025,185500,41646100,5030,5030,5030,5030,0
20241025,185400,41646100,5030,5030,5030,5030,0
20241025,185300,41646100,5030,5030,5030,5030,0
20241025,185200,41646100,5030,5030,5030,5030,0
20241025,185100,41646100,5030,5030,5030,5030,0
20241025,185000,41646100,5030,5030,5030,5030,0
20241025,184900,41646100,5030,5030,5030,5030,0
20241025,184800,41646100,5030,5030,5030,5030,0
20241025,184700,41646100,5030,5030,5030,5030,0
20241025,184600,41646100,5030,5030,5030,5030,0
20241025,184500,41646100,5030,5030,5030,5030,0
20241025,184400,41646100,5030,5030,5030,5030,0
20241025,184300,41646100,5030,5030,5030,5030,0
20241025,184200,41646100,5030,5030,5030,5030,0
20241025,184100,41646100,5030,5030,5030,5030,0
20241025,184000,41646100,5030,5030,5030,5030,0
20241025,183900,41646100,5030,5030,5030,5030,0
20241025,183800,41646100,5030,5030,5030,5030,0
20241025,183700,41646100,5030,5030,5030,5030,0
20241025,183600,41646100,5030,5030,5030,5030,0
20241025,183500,41646100,5030,5030,5030,5030,0
20241025,183400,41646100,5030,5030,5030,5030,0
20241025,183300,41646100,5030,5030,5030,5030,0
20241025,183200,41646100,5030,5030,5030,5030,0
20241025,183100,41646100,5030,5030,5030,5030,0
20241025,183000,41646100,5030,5030,5030,5030,0
20241025,182900,41646100,5030,5030,5030,5030,0
20241025,182800,41646100,5030,5030,5030,5030,239
20241025,182700,41646100,5030,5030,5030,5030,0
20241025,182600,41646100,5030,5030,5030,5030,0
20241025,182500,41646100,5030,5030,5030,5030,0
20241025,182400,41646100,5030,5030,5030,5030,0
20241025,182300,41646100,5030,5030,5030,5030,0
20241025,182200,41646100,5030,5030,5030,5030,0
20241025,182100,41646100,5030,5030,5030,5030,0
20241025,182000,41646100,5030,5030,5030,5030,0
20241025,181900,41646100,5030,5030,5030,5030,0
20241025,181800,41646100,5030,5030,5030,5030,0
20241025,181700,41646100,5030,5030,5030,5030,0
20241025,181600,41646100,5030,5030,5030,5030,0
20241025,181500,41646100,5030,5030,5030,5030,0
20241025,181400,41646100,5030,5030,5030,5030,0
20241025,181300,41646100,5030,5030,5030,5030,0
20241025,181200,41646100,5030,5030,5030,5030,0
20241025,181100,41646100,5030,5030,5030,5030,0
20241025,181000,41646100,5030,5030,5030,5030,0
20241025,180900,41646100,5030,5030,5030,5030,0
20241025,180800,41646100,5030,5030,5030,5030,0
20241025,180700,41646100,5030,5030,5030,5030,0
20241025,180600,41646100,5030,5030,5030,5030,0
20241025,180500,41646100,5030,5030,5030,5030,0
20241025,180400,41646100,5030,5030,5030,5030,0
20241025,180300,41646100,5030,5030,5030,5030,0
20241025,180200,41646100,5030,5030,5030,5030,0
20241025,180100,41646100,5030,5030,5030,5030,0
20241025,180000,41646100,5030,5030,5030,5030,0
20241025,175900,41646100,5030,5030,5030,5030,0
20241025,175800,41646100,5030,5030,5030,5030,239
20241025,175700,41646100,5030,5030,5030,5030,0
20241025,175600,41646100,5030,5030,5030,5030,0
20241025,175500,41646100,5030,5030,5030,5030,0
20241025,175400,41646100,5030,5030,5030,5030,0
20241025,175300,41646100,5030,5030,5030,5030,0
20241025,175200,41646100,5030,5030,5030,5030,0
20241025,175100,41646100,5030,5030,5030,5030,0
20241025,175000,41646100,5030,5030,5030,5030,0
20241025,174900,41646100,5030,5030,5030,5030,0
20241025,174800,41646100,5030,5030,5030,5030,0
20241025,174700,41646100,5030,5030,5030,5030,0
20241025,174600,41646100,5030,5030,5030,5030,0
20241025,174500,41646100,5030,5030,5030,5030,0
20241025,174400,41646100,5030,5030,5030,5030,0
20241025,174300,41646100,5030,5030,5030,5030,0
20241025,174200,41646100,5030,5030,5030,5030,0
20241025,174100,41646100,5030,5030,5030,5030,0
20241025,174000,41646100,5030,5030,5030,5030,0
20241025,173900,41646100,5030,5030,5030,5030,0
20241025,173800,41646100,5030,5030,5030,5030,0
20241025,173700,41646100,5030,5030,5030,5030,0
20241025,173600,41646100,5030,5030,5030,5030,0
20241025,173500,41646100,5030,5030,5030,5030,0
20241025,173400,41646100,5030,5030,5030,5030,0
20241025,173300,41646100,5030,5030,5030,5030,0
20241025,173200,41646100,5030,5030,5030,5030,0
20241025,173100,41646100,5030,5030,5030,5030,0
20241025,173000,41646100,5030,5030,5030,5030,0
20241025,172900,41646100,5030,5030,5030,5030,0
20241025,172800,41646100,5030,5030,5030,5030,239
20241025,172700,41646100,5030,5030,5030,5030,0
20241025,172600,41646100,5030,5030,5030,5030,0
20241025,172500,41646100,5030,5030,5030,5030,0
20241025,172400,41646100,5030,5030,5030,5030,0
20241025,172300,41646100,5030,5030,5030,5030,0
20241025,172200,41646100,5030,5030,5030,5030,0
20241025,172100,41646100,5030,5030,5030,5030,0
20241025,172000,41646100,5030,5030,5030,5030,0
20241025,171900,41646100,5030,5030,5030,5030,0
20241025,171800,41646100,5030,5030,5030,5030,0
20241025,171700,41646100,5030,5030,5030,5030,0
20241025,171600,41646100,5030,5030,5030,5030,0
20241025,171500,41646100,5030,5030,5030,5030,0
20241025,171400,41646100,5030,5030,5030,5030,0
20241025,171300,41646100,5030,5030,5030,5030,0
20241025,171200,41646100,5030,5030,5030,5030,0
20241025,171100,41646100,5030,5030,5030,5030,0
20241025,171000,41646100,5030,5030,5030,5030,0
20241025,170900,41646100,5030,5030,5030,5030,0
20241025,170800,41646100,5030,5030,5030,5030,0
20241025,170700,41646100,5030,5030,5030,5030,0
20241025,170600,41646100,5030,5030,5030,5030,0
20241025,170500,41646100,5030,5030,5030,5030,0
20241025,170400,41646100,5030,5030,5030,5030,0
20241025,170300,41646100,5030,5030,5030,5030,0
20241025,170200,41646100,5030,5030,5030,5030,0
20241025,170100,41646100,5030,5030,5030,5030,0
20241025,170000,41646100,5030,5030,5030,5030,0
20241025,165900,41646100,5030,5030,5030,5030,0
20241025,165800,41646100,5030,5030,5030,5030,239
20241025,165700,41646100,5030,5030,5030,5030,0
20241025,165600,41646100,5030,5030,5030,5030,0
20241025,165500,41646100,5030,5030,5030,5030,0
20241025,165400,41646100,5030,5030,5030,5030,0
20241025,165300,41646100,5030,5030,5030,5030,0
20241025,165200,41646100,5030,5030,5030,5030,0
20241025,165100,41646100,5030,5030,5030,5030,0
20241025,165000,41646100,5030,5030,5030,5030,0
20241025,164900,41646100,5030,5030,5030,5030,0
20241025,164800,41646100,5030,5030,5030,5030,0
20241025,164700,41646100,5030,5030,5030,5030,0
20241025,164600,41646100,5030,5030,5030,5030,0
20241025,164500,41646100,5030,5030,5030,5030,0
20241025,164400,41646100,5030,5030,5030,5030,0
20241025,164300,41646100,5030,5030,5030,5030,0
20241025,164200,41646100,5030,5030,5030,5030,0
20241025,164100,41646100,5030,5030,5030,5030,0
20241025,164000,41646100,5030,5030,5030,5030,0
20241025,163900,41646100,5030,5030,5030,5030,0
20241025,163800,41646100,5030,5030,5030,5030,0
20241025,163700,41646100,5030,5030,5030,5030,0
20241025,163600,41646100,5030,5030,5030,5030,0
20241025,163500,41646100,5030,5030,5030,5030,0
20241025,163400,41646100,5030,5030,5030,5030,0
20241025,163300,41646100,5030,5030,5030,5030,0
20241025,163200,41646100,5030,5030,5030,5030,0
20241025,163100,41646100,5030,5030,5030,5030,0
20241025,163000,41646100,5030,5030,5030,5030,0
20241025,162900,41646100,5030,5030,5030,5030,0
20241025,162800,41646100,5030,5030,5030,5030,239
20241025,162700,41646100,5030,5030,5030,5030,0
20241025,162600,41646100,5030,5030,5030,5030,0
20241025,162500,41646100,5030,5030,5030,5030,0
20241025,162400,41646100,5030,5030,5030,5030,0
20241025,162300,41646100,5030,5030,5030,5030,0
20241025,162200,41646100,5030,5030,5030,5030,0
20241025,162100,41646100,5030,5030,5030,5030,0
20241025,162000,41646100,5030,5030,5030,5030,0
20241025,161900,41646100,5030,5030,5030,5030,0
20241025,161800,41646100,5030,5030,5030,5030,0
20241025,161700,41646100,5030,5030,5030,5030,0
20241025,161600,41646100,5030,5030,5030,5030,0
20241025,161500,41646100,5030,5030,5030,5030,0
20241025,161400,41646100,5030,5030,5030,5030,0
20241025,161300,41646100,5030,5030,5030,5030,0
20241025,161200,41646100,5030,5030,5030,5030,0
20241025,161100,41646100,5030,5030,5030,5030,0
20241025,161000,41646100,5030,5030,5030,5030,0
20241025,160900,41646100,5030,5030,5030,5030,0
20241025,160800,41646100,5030,5030,5030,5030,0
20241025,160700,41646100,5030,5030,5030,5030,0
20241025,160600,41646100,5030,5030,5030,5030,0
20241025,160500,41646100,5030,5030,5030,5030,0
20241025,160400,41646100,5030,5030,5030,5030,0
20241025,160300,41646100,5030,5030,5030,5030,0
20241025,160200,41646100,5030,5030,5030,5030,0
20241025,160100,41646100,5030,5030,5030,5030,0
20241025,160000,41646100,5030,5030,5030,5030,0
20241025,155900,41646100,5030,5030,5030,5030,0
20241025,155800,41646100,5030,5030,5030,5030,239
20241025,155700,41646100,5030,5030,5030,5030,0
20241025,155600,41646100,5030,5030,5030,5030,0
20241025,155500,41646100,5030,5030,5030,5030,0
20241025,155400,41646100,5030,5030,5030,5030,0
20241025,155300,41646100,5030,5030,5030,5030,0
20241025,155200,41646100,5030,5030,5030,5030,0
20241025,155100,41646100,5030,5030,5030,5030,0
20241025,155000,41646100,5030,5030,5030,5030,0
20241025,154900,41646100,5030,5030,5030,5030,0
20241025,154800,41646100,5030,5030,5030,5030,0
20241025,154700,41646100,5030,5030,5030,5030,0
20241025,154600,41646100,5030,5030,5030,5030,0
20241025,154500,41646100,5030,5030,5030,5030,0
20241025,154400,41646100,5030,5030,5030,5030,0
20241025,154300,41646100,5030,5030,5030,5030,0
20241025,154200,41646100,5030,5030,5030,5030,0
20241025,154100,41646100,5030,5030,5030,5030,0
20241025,154000,41646100,5030,5030,5030,5030,0
20241025,153900,41646100,5030,5030,5030,5030,0
20241025,153800,41646100,5030,5030,5030,5030,0
20241025,153700,41646100,5030,5030,5030,5030,0
20241025,153600,41646100,5030,5030,5030,5030,0
20241025,153500,41646100,5030,5030,5030,5030,0
20241025,153400,41646100,5030,5030,5030,5030,0
20241025,153300,41646100,5030,5030,5030,5030,0
20241025,153200,41646100,5030,5030,5030,5030,0
20241025,153100,41646100,5030,5030,5030,5030,0
20241025,153000,41646100,5030,5030,5030,5030,239
20241025,152900,40443930,5030,5030,5030,5030,0
20241025,152800,40443930,5030,5030,5030,5030,0
20241025,152700,40443930,5030,5030,5030,5030,0
20241025,152600,40443930,5030,5030,5030,5030,0
20241025,152500,40443930,5030,5030,5030,5030,0
20241025,152400,40443930,5030,5030,5030,5030,0
20241025,152300,40443930,5030,5030,5030,5030,0
20241025,152200,40443930,5030,5030,5030,5030,0
20241025,152100,40443930,5030,5030,5030,5030,0
20241025,152000,40443930,5030,5030,5030,5030,0
20241025,151900,40443930,5030,5030,5030,5030,0
20241025,151800,40443930,5030,5030,5030,5030,0
20241025,151700,40443930,5030,5030,5030,5030,0
20241025,151600,40443930,5030,5030,5030,5030,0
20241025,151500,40443930,5030,5030,5030,5030,10
20241025,151400,40393630,5030,5030,5030,5030,0
20241025,151300,40393630,5030,5030,5030,5030,0
20241025,151200,40393630,5030,5030,5030,5030,1
20241025,151100,40388600,5030,5030,5030,5030,0
20241025,151000,40388600,5030,5030,5030,5030,0
20241025,150900,40388600,5030,5030,5030,5030,0
20241025,150800,40388600,5030,5030,5030,5030,1
20241025,150700,40383570,5030,5030,5030,5030,0
20241025,150600,40383570,5030,5030,5030,5030,0
20241025,150500,40383570,5030,5030,5030,5030,0
20241025,150400,40383570,5030,5030,5030,5030,0
20241025,150300,40383570,5030,5030,5030,5030,0
20241025,150200,40383570,5030,5030,5030,5030,53
20241025,150100,40116980,5030,5030,5030,5030,0
20241025,150000,40116980,5030,5020,5030,5020,99
20241025,145900,39619400,5020,5020,5020,5020,0
20241025,145800,39619400,5020,5020,5020,5020,0
20241025,145700,39619400,5020,5020,5020,5020,1
20241025,145600,39614380,5030,5030,5030,5030,0
20241025,145500,39614380,5030,5030,5030,5030,0
20241025,145400,39614380,5030,5030,5030,5030,0
20241025,145300,39614380,5030,5030,5030,5030,0
20241025,145200,39614380,5030,5030,5030,5030,0
20241025,145100,39614380,5030,5030,5030,5030,0
20241025,145000,39614380,5030,5030,5030,5030,0
20241025,144900,39614380,5030,5020,5030,5020,10
20241025,144800,39564170,5020,5020,5020,5020,0
20241025,144700,39564170,5020,5020,5020,5020,0
20241025,144600,39564170,5020,5020,5020,5020,2
20241025,144500,39554130,5020,5020,5020,5020,0
20241025,144400,39554130,5020,5020,5020,5020,0
20241025,144300,39554130,5020,5020,5020,5020,0
20241025,144200,39554130,5020,5020,5020,5020,0
20241025,144100,39554130,5020,5020,5020,5020,0
20241025,144000,39554130,5020,5020,5020,5020,0
20241025,143900,39554130,5020,5020,5020,5020,0
20241025,143800,39554130,5020,5020,5020,5020,0
20241025,143700,39554130,5020,5020,5020,5020,0
20241025,143600,39554130,5020,5020,5020,5020,0
20241025,143500,39554130,5020,5020,5020,5020,0
20241025,143400,39554130,5020,5030,5030,5020,45
20241025,143300,39328030,5030,5030,5030,5030,0
20241025,143200,39328030,5030,5030,5030,5030,0
20241025,143100,39328030,5030,5030,5030,5030,0
20241025,143000,39328030,5030,5030,5030,5030,0
20241025,142900,39328030,5030,5030,5030,5030,0
20241025,142800,39328030,5030,5030,5030,5030,0
20241025,142700,39328030,5030,5030,5030,5030,1
20241025,142600,39323000,5000,5000,5000,5000,416
20241025,142500,37243000,5040,4995,5040,4995,12
20241025,142400,37182745,4995,4995,4995,4995,2
20241025,142300,37172755,4995,4995,4995,4995,0
20241025,142200,37172755,4995,4995,4995,4995,9
20241025,142100,37127800,4995,4995,4995,4995,1
20241025,142000,37122805,4990,5000,5000,4990,493
20241025,141900,34658795,5010,5010,5010,5010,0
20241025,141800,34658795,5010,5010,5010,5010,220
20241025,141700,33556595,5050,5050,5050,5050,0
20241025,141600,33556595,5050,5050,5050,5050,0
20241025,141500,33556595,5050,5050,5050,5050,0
20241025,141400,33556595,5050,5050,5050,5050,0
20241025,141300,33556595,5050,5050,5050,5050,0
20241025,141200,33556595,5050,5050,5050,5050,0
20241025,141100,33556595,5050,5050,5050,5050,0
20241025,141000,33556595,5050,5050,5050,5050,0
20241025,140900,33556595,5050,5050,5050,5050,0
20241025,140800,33556595,5050,5050,5050,5050,0
20241025,140700,33556595,5050,5050,5050,5050,0
20241025,140600,33556595,5050,5050,5050,5050,0
20241025,140500,33556595,5050,5050,5050,5050,0
20241025,140400,33556595,5050,5050,5050,5050,0
20241025,140300,33556595,5050,5050,5050,5050,0
20241025,140200,33556595,5050,5040,5050,5040,396
20241025,140100,31559885,5040,5040,5040,5040,0
20241025,140000,31559885,5040,5040,5040,5040,0
20241025,135900,31559885,5040,5040,5040,5040,0
20241025,135800,31559885,5040,5040,5040,5040,0
20241025,135700,31559885,5040,5040,5040,5040,0
20241025,135600,31559885,5040,5040,5040,5040,0
20241025,135500,31559885,5040,5040,5040,5040,0
20241025,135400,31559885,5040,5040,5040,5040,0
20241025,135300,31559885,5040,5040,5040,5040,0
20241025,135200,31559885,5040,5040,5040,5040,0
20241025,135100,31559885,5040,5040,5040,5040,0
20241025,135000,31559885,5040,5040,5040,5040,1
20241025,134900,31554845,5030,5030,5030,5030,0
20241025,134800,31554845,5030,5030,5030,5030,0
20241025,134700,31554845,5030,5030,5030,5030,0
20241025,134600,31554845,5030,5030,5030,5030,0
20241025,134500,31554845,5030,5030,5030,5030,0
20241025,134400,31554845,5030,5030,5030,5030,0
20241025,134300,31554845,5030,5030,5030,5030,0
20241025,134200,31554845,5030,5030,5030,5030,0
20241025,134100,31554845,5030,5030,5030,5030,0
20241025,134000,31554845,5030,5030,5030,5030,0
20241025,133900,31554845,5030,5030,5030,5030,0
20241025,133800,31554845,5030,5030,5030,5030,0
20241025,133700,31554845,5030,5030,5030,5030,0
20241025,133600,31554845,5030,5030,5030,5030,0
20241025,133500,31554845,5030,5030,5030,5030,0
20241025,133400,31554845,5030,5030,5030,5030,0
20241025,133300,31554845,5030,5030,5030,5030,0
20241025,133200,31554845,5030,5030,5030,5030,50
20241025,133100,31303345,5030,5030,5030,5030,0
20241025,133000,31303345,5030,5030,5030,5030,0
20241025,132900,31303345,5030,5030,5030,5030,0
20241025,132800,31303345,5030,5030,5030,5030,0
20241025,132700,31303345,5030,5030,5030,5030,0
20241025,132600,31303345,5030,5030,5030,5030,0
20241025,132500,31303345,5030,5030,5030,5030,0
20241025,132400,31303345,5030,5030,5030,5030,0
20241025,132300,31303345,5030,5030,5030,5030,0
20241025,132200,31303345,5030,5030,5030,5030,0
20241025,132100,31303345,5030,5030,5030,5030,0
20241025,132000,31303345,5030,5030,5030,5030,0
20241025,131900,31303345,5030,5030,5030,5030,0
20241025,131800,31303345,5030,5030,5030,5030,0
20241025,131700,31303345,5030,5030,5030,5030,0
20241025,131600,31303345,5030,5030,5030,5030,0
20241025,131500,31303345,5030,5030,5030,5030,0
20241025,131400,31303345,5030,5030,5030,5030,0
20241025,131300,31303345,5030,5030,5030,5030,0
20241025,131200,31303345,5030,5030,5030,5030,0
20241025,131100,31303345,5030,5030,5030,5030,0
20241025,131000,31303345,5030,5030,5030,5030,0
20241025,130900,31303345,5030,5030,5030,5030,0
20241025,130800,31303345,5030,5030,5030,5030,0
20241025,130700,31303345,5030,5030,5030,5030,0
20241025,130600,31303345,5030,5030,5030,5030,0
20241025,130500,31303345,5030,5030,5030,5030,1
20241025,130400,31298315,4995,4995,4995,4995,0
20241025,130300,31298315,4995,4995,4995,4995,0
20241025,130200,31298315,4995,4995,4995,4995,0
20241025,130100,31298315,4995,4995,4995,4995,0
20241025,130000,31298315,4995,4995,4995,4995,0
20241025,125900,31298315,4995,4995,4995,4995,0
20241025,125800,31298315,4995,4995,4995,4995,0
20241025,125700,31298315,4995,4995,4995,4995,0
20241025,125600,31298315,4995,4995,4995,4995,0
20241025,125500,31298315,4995,5040,5040,4995,2
20241025,125400,31288280,5040,5040,5040,5040,0
20241025,125300,31288280,5040,5040,5040,5040,0
20241025,125200,31288280,5040,5040,5040,5040,0
20241025,125100,31288280,5040,5040,5040,5040,0
20241025,125000,31288280,5040,5040,5040,5040,0
20241025,124900,31288280,5040,5040,5040,5040,0
20241025,124800,31288280,5040,5040,5040,5040,0
20241025,124700,31288280,5040,5040,5040,5040,0
20241025,124600,31288280,5040,5000,5040,5000,37
20241025,124500,31103240,5000,5000,5000,5000,311
20241025,124400,29548240,5000,5000,5000,5000,170
20241025,124300,28698240,5040,5040,5040,5040,0
20241025,124200,28698240,5040,5040,5040,5040,0
20241025,124100,28698240,5040,5040,5040,5040,0
20241025,124000,28698240,5040,5040,5040,5040,0
20241025,123900,28698240,5040,5040,5040,5040,0
20241025,123800,28698240,5040,5040,5040,5040,0
20241025,123700,28698240,5040,5040,5040,5040,0
20241025,123600,28698240,5040,5040,5040,5040,0
20241025,123500,28698240,5040,5030,5040,5030,14
20241025,123400,28627810,5040,5040,5040,5040,0
20241025,123300,28627810,5040,5040,5040,5040,0
20241025,123200,28627810,5040,5040,5040,5040,0
20241025,123100,28627810,5040,5040,5040,5040,0
20241025,123000,28627810,5040,5040,5040,5040,0
20241025,122900,28627810,5040,5000,5040,5000,75
20241025,122800,28252360,5040,5040,5040,5040,0
20241025,122700,28252360,5040,5040,5040,5040,23
20241025,122600,28136440,5040,5040,5040,5040,0
20241025,122500,28136440,5040,5040,5040,5040,0
20241025,122400,28136440,5040,5040,5040,5040,0
20241025,122300,28136440,5040,5040,5040,5040,0
20241025,122200,28136440,5040,5040,5040,5040,0
20241025,122100,28136440,5040,5040,5040,5040,0
20241025,122000,28136440,5040,5040,5040,5040,0
20241025,121900,28136440,5040,5040,5040,5040,0
20241025,121800,28136440,5040,5040,5040,5040,0
20241025,121700,28136440,5040,5040,5040,5040,0
20241025,121600,28136440,5040,5040,5040,5040,0
20241025,121500,28136440,5040,5040,5040,5040,0
20241025,121400,28136440,5040,5040,5040,5040,0
20241025,121300,28136440,5040,5040,5040,5040,0
20241025,121200,28136440,5040,5040,5040,5040,0
20241025,121100,28136440,5040,5040,5040,5040,0
20241025,121000,28136440,5040,5040,5040,5040,0
20241025,120900,28136440,5040,5040,5040,5040,0
20241025,120800,28136440,5040,5040,5040,5040,0
20241025,120700,28136440,5040,5040,5040,5040,0
20241025,120600,28136440,5040,5040,5040,5040,0
20241025,120500,28136440,5040,5040,5040,5040,0
20241025,120400,28136440,5040,5040,5040,5040,0
20241025,120300,28136440,5040,5040,5040,5040,4
20241025,120200,28116280,5040,5040,5040,5040,0
20241025,120100,28116280,5040,5040,5040,5040,0
20241025,120000,28116280,5040,5040,5040,5040,0
20241025,115900,28116280,5040,5040,5040,5040,0
20241025,115800,28116280,5040,5040,5040,5040,0
20241025,115700,28116280,5040,5040,5040,5040,0
20241025,115600,28116280,5040,5040,5040,5040,0
20241025,115500,28116280,5040,5040,5040,5040,0
20241025,115400,28116280,5040,5030,5040,5030,11
20241025,115300,28060940,4995,5000,5000,4995,110
20241025,115200,27511355,5040,5040,5040,5040,0
20241025,115100,27511355,5040,5040,5040,5040,0
20241025,115000,27511355,5040,5040,5040,5040,1
20241025,114900,27506315,5040,5040,5040,5040,0
20241025,114800,27506315,5040,5040,5040,5040,0
20241025,114700,27506315,5040,5040,5040,5040,0
20241025,114600,27506315,5040,5040,5040,5040,0
20241025,114500,27506315,5040,5040,5040,5040,0
20241025,114400,27506315,5040,5040,5040,5040,0
20241025,114300,27506315,5040,5040,5040,5040,0
20241025,114200,27506315,5040,5040,5040,5040,1
20241025,114100,27501275,5040,5040,5040,5040,0
20241025,114000,27501275,5040,5040,5040,5040,0
20241025,113900,27501275,5040,5040,5040,5040,0
20241025,113800,27501275,5040,5040,5040,5040,39
20241025,113700,27304715,5040,5040,5040,5040,0
20241025,113600,27304715,5040,5040,5040,5040,0
20241025,113500,27304715,5040,5040,5040,5040,0
20241025,113400,27304715,5040,5040,5040,5040,0
20241025,113300,27304715,5040,5040,5040,5040,0
20241025,113200,27304715,5040,5040,5040,5040,0
20241025,113100,27304715,5040,5040,5040,5040,0
20241025,113000,27304715,5040,5040,5040,5040,0
20241025,112900,27304715,5040,5040,5040,5040,0
20241025,112800,27304715,5040,5040,5040,5040,0
20241025,112700,27304715,5040,5040,5040,5040,0
20241025,112600,27304715,5040,5040,5040,5040,0
20241025,112500,27304715,5040,5040,5040,5040,0
20241025,112400,27304715,5040,5040,5040,5040,0
20241025,112300,27304715,5040,5040,5040,5040,0
20241025,112200,27304715,5040,5040,5040,5040,0
20241025,112100,27304715,5040,5040,5040,5040,0
20241025,112000,27304715,5040,5040,5040,5040,0
20241025,111900,27304715,5040,5040,5040,5040,0
20241025,111800,27304715,5040,5040,5040,5040,0
20241025,111700,27304715,5040,5040,5040,5040,0
20241025,111600,27304715,5040,5040,5040,5040,0
20241025,111500,27304715,5040,5040,5040,5040,0
20241025,111400,27304715,5040,5040,5040,5040,0
20241025,111300,27304715,5040,5040,5040,5040,0
20241025,111200,27304715,5040,5040,5040,5040,0
20241025,111100,27304715,5040,5040,5040,5040,0
20241025,111000,27304715,5040,5040,5040,5040,0
20241025,110900,27304715,5040,5040,5040,5040,0
20241025,110800,27304715,5040,5040,5040,5040,0
20241025,110700,27304715,5040,5040,5040,5040,1
20241025,110600,27299675,5050,5050,5050,5050,0
20241025,110500,27299675,5050,4985,5050,4970,906
20241025,110400,22791720,4985,5000,5000,4985,618
20241025,110300,19707275,5050,5050,5050,5050,0
20241025,110200,19707275,5050,5050,5050,5050,0
20241025,110100,19707275,5050,5050,5050,5050,0
20241025,110000,19707275,5050,5050,5050,5050,0
20241025,105900,19707275,5050,5050,5050,5050,0
20241025,105800,19707275,5050,5050,5050,5050,0
20241025,105700,19707275,5050,5050,5050,5050,0
20241025,105600,19707275,5050,5050,5050,5050,0
20241025,105500,19707275,5050,5050,5050,5050,0
20241025,105400,19707275,5050,5040,5050,5040,5
20241025,105300,19682065,5050,5040,5050,5040,40
20241025,105200,19480455,5040,5040,5040,5040,0
20241025,105100,19480455,5040,5040,5040,5040,0
20241025,105000,19480455,5040,5040,5040,5040,0
20241025,104900,19480455,5040,5040,5040,5040,0
20241025,104800,19480455,5040,5040,5040,5040,0
20241025,104700,19480455,5040,5040,5040,5040,0
20241025,104600,19480455,5040,5040,5040,5040,0
20241025,104500,19480455,5040,5040,5040,5040,0
20241025,104400,19480455,5040,5040,5040,5040,2
20241025,104300,19470375,5050,5050,5050,5050,0
20241025,104200,19470375,5050,5050,5050,5050,0
20241025,104100,19470375,5050,5050,5050,5050,0
20241025,104000,19470375,5050,5050,5050,5050,0
20241025,103900,19470375,5050,5030,5050,5030,8
20241025,103800,19430095,5000,5000,5000,5000,1000
20241025,103700,14430095,5000,5000,5000,5000,0
20241025,103600,14430095,5000,5000,5000,5000,0
20241025,103500,14430095,5000,5000,5000,5000,1
20241025,103400,14425095,4990,4990,4990,4990,0
20241025,103300,14425095,4990,4990,4990,4990,419
20241025,103200,12334285,5000,5000,5000,5000,0
20241025,103100,12334285,5000,5000,5000,5000,1
20241025,103000,12329285,5000,5000,5000,5000,1
20241025,102900,12324285,4995,4995,4995,4995,0
20241025,102800,12324285,4995,4995,4995,4995,0
20241025,102700,12324285,4995,4995,4995,4995,0
20241025,102600,12324285,4995,4995,4995,4995,0
20241025,102500,12324285,4995,4995,4995,4995,303
20241025,102400,10810800,5000,5000,5000,5000,0
20241025,102300,10810800,5000,5000,5000,5000,0
20241025,102200,10810800,5000,5000,5000,5000,9
20241025,102100,10765800,5000,5000,5000,5000,1
20241025,102000,10760800,5000,5000,5000,5000,0
20241025,101900,10760800,5000,5000,5000,5000,0
20241025,101800,10760800,5000,5000,5000,5000,5
20241025,101700,10735800,5000,5000,5000,5000,0
20241025,101600,10735800,5000,5000,5000,5000,0
20241025,101500,10735800,5000,5000,5000,5000,2
20241025,101400,10725800,5000,5010,5010,5000,796
20241025,101300,6743060,5010,5010,5010,5010,0
20241025,101200,6743060,5010,5010,5010,5010,0
20241025,101100,6743060,5010,5010,5010,5010,0
20241025,101000,6743060,5010,5010,5010,5010,0
20241025,100900,6743060,5010,5010,5010,5010,120
20241025,100800,6141860,5050,5050,5050,5050,0
20241025,100700,6141860,5050,5050,5050,5050,0
20241025,100600,6141860,5050,5050,5050,5050,0
20241025,100500,6141860,5050,5050,5050,5050,13
20241025,100400,6076210,5030,5030,5030,5030,0
20241025,100300,6076210,5030,5030,5030,5030,0
20241025,100200,6076210,5030,5030,5030,5030,0
20241025,100100,6076210,5030,5030,5030,5030,22
20241025,100000,5965550,5010,5020,5020,5010,115
20241025,095900,5389000,5030,5030,5030,5030,78
20241025,095800,4996660,5030,5040,5040,5030,300
20241025,095700,3487410,5040,5040,5040,5040,0
20241025,095600,3487410,5040,5040,5040,5040,0
20241025,095500,3487410,5040,5040,5040,5040,0
20241025,095400,3487410,5040,5040,5040,5040,0
20241025,095300,3487410,5040,5040,5040,5040,0
20241025,095200,3487410,5040,5040,5040,5040,0
20241025,095100,3487410,5040,5040,5040,5040,0
20241025,095000,3487410,5040,5040,5040,5040,0
20241025,094900,3487410,5040,5040,5040,5040,0
20241025,094800,3487410,5040,5040,5040,5040,10
20241025,094700,3437010,5040,5040,5040,5040,33
20241025,094600,3270690,5070,5070,5070,5070,0
20241025,094500,3270690,5070,5050,5080,5050,14
20241025,094400,3199900,5040,5040,5040,5040,1
20241025,094300,3194860,5050,5050,5050,5050,13
20241025,094200,3129210,5040,5040,5040,5040,0
20241025,094100,3129210,5040,5040,5040,5040,0
20241025,094000,3129210,5040,5040,5040,5040,0
20241025,093900,3129210,5040,5040,5040,5040,1
20241025,093800,3124170,5060,5060,5060,5060,0
20241025,093700,3124170,5060,5060,5060,5060,0
20241025,093600,3124170,5060,5060,5060,5060,0
20241025,093500,3124170,5060,5060,5060,5060,0
20241025,093400,3124170,5060,5060,5060,5060,0
20241025,093300,3124170,5060,5060,5060,5060,196
20241025,093200,2132410,5080,5080,5080,5080,0
20241025,093100,2132410,5080,5080,5080,5080,3
20241025,093000,2117170,5040,5040,5040,5040,66
20241025,092900,1784530,5040,5040,5040,5040,0
20241025,092800,1784530,5040,5040,5040,5040,0
20241025,092700,1784530,5040,5040,5040,5040,1
20241025,092600,1779490,5080,5080,5080,5080,0
20241025,092500,1779490,5080,5080,5080,5080,1
20241025,092400,1774410,5070,5070,5070,5070,0
20241025,092300,1774410,5070,5070,5070,5070,1
20241025,092200,1769340,5040,5040,5040,5040,15
20241025,092100,1693740,5080,5080,5080,5080,0
20241025,092000,1693740,5080,5080,5080,5080,0
20241025,091900,1693740,5080,5080,5080,5080,0
20241025,091800,1693740,5080,5080,5080,5080,0
20241025,091700,1693740,5080,5080,5080,5080,0
20241025,091600,1693740,5080,5030,5080,5030,3
20241025,091500,1678560,5080,5080,5080,5080,0
20241025,091400,1678560,5080,5080,5080,5080,0
20241025,091300,1678560,5080,5080,5080,5080,0
20241025,091200,1678560,5080,5080,5080,5080,0
20241025,091100,1678560,5080,5080,5080,5080,0
20241025,091000,1678560,5080,5030,5080,5030,31
20241025,090900,1521130,5090,5090,5090,5090,0
20241025,090800,1521130,5090,5090,5090,5090,3
20241025,090700,1505860,5080,5080,5080,5080,20
20241025,090600,1404260,5090,5090,5090,5090,0
20241025,090500,1404260,5090,5090,5090,5090,0
20241025,090400,1404260,5090,5090,5090,5090,4
20241025,090300,1383900,5090,5090,5090,5090,1
20241025,090200,1378810,5090,5090,5090,5090,2
20241025,090100,1368630,4995,4995,4995,4995,0
20241025,090000,1368630,4995,4995,4995,4995,274