KissMeData/048430/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,193000,127343120,6540,6540,6540,6540,1797
20241025,192900,127343120,6540,6540,6540,6540,0
20241025,192800,127343120,6540,6540,6540,6540,0
20241025,192700,127343120,6540,6540,6540,6540,0
20241025,192600,127343120,6540,6540,6540,6540,0
20241025,192500,127343120,6540,6540,6540,6540,0
20241025,192400,127343120,6540,6540,6540,6540,0
20241025,192300,127343120,6540,6540,6540,6540,0
20241025,192200,127343120,6540,6540,6540,6540,0
20241025,192100,127343120,6540,6540,6540,6540,0
20241025,192000,127343120,6540,6540,6540,6540,0
20241025,191900,127343120,6540,6540,6540,6540,0
20241025,191800,127343120,6540,6540,6540,6540,0
20241025,191700,127343120,6540,6540,6540,6540,0
20241025,191600,127343120,6540,6540,6540,6540,0
20241025,191500,127343120,6540,6540,6540,6540,0
20241025,191400,127343120,6540,6540,6540,6540,0
20241025,191300,127343120,6540,6540,6540,6540,0
20241025,191200,127343120,6540,6540,6540,6540,0
20241025,191100,127343120,6540,6540,6540,6540,0
20241025,191000,127343120,6540,6540,6540,6540,0
20241025,190900,127343120,6540,6540,6540,6540,0
20241025,190800,127343120,6540,6540,6540,6540,0
20241025,190700,127343120,6540,6540,6540,6540,0
20241025,190600,127343120,6540,6540,6540,6540,0
20241025,190500,127343120,6540,6540,6540,6540,0
20241025,190400,127343120,6540,6540,6540,6540,0
20241025,190300,127343120,6540,6540,6540,6540,0
20241025,190200,127343120,6540,6540,6540,6540,0
20241025,190100,127343120,6540,6540,6540,6540,0
20241025,190000,127343120,6540,6540,6540,6540,1797
20241025,185900,127343120,6540,6540,6540,6540,0
20241025,185800,127343120,6540,6540,6540,6540,0
20241025,185700,127343120,6540,6540,6540,6540,0
20241025,185600,127343120,6540,6540,6540,6540,0
20241025,185500,127343120,6540,6540,6540,6540,0
20241025,185400,127343120,6540,6540,6540,6540,0
20241025,185300,127343120,6540,6540,6540,6540,0
20241025,185200,127343120,6540,6540,6540,6540,0
20241025,185100,127343120,6540,6540,6540,6540,0
20241025,185000,127343120,6540,6540,6540,6540,0
20241025,184900,127343120,6540,6540,6540,6540,0
20241025,184800,127343120,6540,6540,6540,6540,0
20241025,184700,127343120,6540,6540,6540,6540,0
20241025,184600,127343120,6540,6540,6540,6540,0
20241025,184500,127343120,6540,6540,6540,6540,0
20241025,184400,127343120,6540,6540,6540,6540,0
20241025,184300,127343120,6540,6540,6540,6540,0
20241025,184200,127343120,6540,6540,6540,6540,0
20241025,184100,127343120,6540,6540,6540,6540,0
20241025,184000,127343120,6540,6540,6540,6540,0
20241025,183900,127343120,6540,6540,6540,6540,0
20241025,183800,127343120,6540,6540,6540,6540,0
20241025,183700,127343120,6540,6540,6540,6540,0
20241025,183600,127343120,6540,6540,6540,6540,0
20241025,183500,127343120,6540,6540,6540,6540,0
20241025,183400,127343120,6540,6540,6540,6540,0
20241025,183300,127343120,6540,6540,6540,6540,0
20241025,183200,127343120,6540,6540,6540,6540,0
20241025,183100,127343120,6540,6540,6540,6540,0
20241025,183000,127343120,6540,6540,6540,6540,1797
20241025,182900,127343120,6540,6540,6540,6540,0
20241025,182800,127343120,6540,6540,6540,6540,0
20241025,182700,127343120,6540,6540,6540,6540,0
20241025,182600,127343120,6540,6540,6540,6540,0
20241025,182500,127343120,6540,6540,6540,6540,0
20241025,182400,127343120,6540,6540,6540,6540,0
20241025,182300,127343120,6540,6540,6540,6540,0
20241025,182200,127343120,6540,6540,6540,6540,0
20241025,182100,127343120,6540,6540,6540,6540,0
20241025,182000,127343120,6540,6540,6540,6540,0
20241025,181900,127343120,6540,6540,6540,6540,0
20241025,181800,127343120,6540,6540,6540,6540,0
20241025,181700,127343120,6540,6540,6540,6540,0
20241025,181600,127343120,6540,6540,6540,6540,0
20241025,181500,127343120,6540,6540,6540,6540,0
20241025,181400,127343120,6540,6540,6540,6540,0
20241025,181300,127343120,6540,6540,6540,6540,0
20241025,181200,127343120,6540,6540,6540,6540,0
20241025,181100,127343120,6540,6540,6540,6540,0
20241025,181000,127343120,6540,6540,6540,6540,0
20241025,180900,127343120,6540,6540,6540,6540,0
20241025,180800,127343120,6540,6540,6540,6540,0
20241025,180700,127343120,6540,6540,6540,6540,0
20241025,180600,127343120,6540,6540,6540,6540,0
20241025,180500,127343120,6540,6540,6540,6540,0
20241025,180400,127343120,6540,6540,6540,6540,0
20241025,180300,127343120,6540,6540,6540,6540,0
20241025,180200,127343120,6540,6540,6540,6540,0
20241025,180100,127343120,6540,6540,6540,6540,0
20241025,180000,127343120,6540,6540,6540,6540,1797
20241025,175900,127343120,6540,6540,6540,6540,0
20241025,175800,127343120,6540,6540,6540,6540,0
20241025,175700,127343120,6540,6540,6540,6540,0
20241025,175600,127343120,6540,6540,6540,6540,0
20241025,175500,127343120,6540,6540,6540,6540,0
20241025,175400,127343120,6540,6540,6540,6540,0
20241025,175300,127343120,6540,6540,6540,6540,0
20241025,175200,127343120,6540,6540,6540,6540,0
20241025,175100,127343120,6540,6540,6540,6540,0
20241025,175000,127343120,6540,6540,6540,6540,0
20241025,174900,127343120,6540,6540,6540,6540,0
20241025,174800,127343120,6540,6540,6540,6540,0
20241025,174700,127343120,6540,6540,6540,6540,0
20241025,174600,127343120,6540,6540,6540,6540,0
20241025,174500,127343120,6540,6540,6540,6540,0
20241025,174400,127343120,6540,6540,6540,6540,0
20241025,174300,127343120,6540,6540,6540,6540,0
20241025,174200,127343120,6540,6540,6540,6540,0
20241025,174100,127343120,6540,6540,6540,6540,0
20241025,174000,127343120,6540,6540,6540,6540,0
20241025,173900,127343120,6540,6540,6540,6540,0
20241025,173800,127343120,6540,6540,6540,6540,0
20241025,173700,127343120,6540,6540,6540,6540,0
20241025,173600,127343120,6540,6540,6540,6540,0
20241025,173500,127343120,6540,6540,6540,6540,0
20241025,173400,127343120,6540,6540,6540,6540,0
20241025,173300,127343120,6540,6540,6540,6540,0
20241025,173200,127343120,6540,6540,6540,6540,0
20241025,173100,127343120,6540,6540,6540,6540,0
20241025,173000,127343120,6540,6540,6540,6540,1797
20241025,172900,127343120,6540,6540,6540,6540,0
20241025,172800,127343120,6540,6540,6540,6540,0
20241025,172700,127343120,6540,6540,6540,6540,0
20241025,172600,127343120,6540,6540,6540,6540,0
20241025,172500,127343120,6540,6540,6540,6540,0
20241025,172400,127343120,6540,6540,6540,6540,0
20241025,172300,127343120,6540,6540,6540,6540,0
20241025,172200,127343120,6540,6540,6540,6540,0
20241025,172100,127343120,6540,6540,6540,6540,0
20241025,172000,127343120,6540,6540,6540,6540,0
20241025,171900,127343120,6540,6540,6540,6540,0
20241025,171800,127343120,6540,6540,6540,6540,0
20241025,171700,127343120,6540,6540,6540,6540,0
20241025,171600,127343120,6540,6540,6540,6540,0
20241025,171500,127343120,6540,6540,6540,6540,0
20241025,171400,127343120,6540,6540,6540,6540,0
20241025,171300,127343120,6540,6540,6540,6540,0
20241025,171200,127343120,6540,6540,6540,6540,0
20241025,171100,127343120,6540,6540,6540,6540,0
20241025,171000,127343120,6540,6540,6540,6540,0
20241025,170900,127343120,6540,6540,6540,6540,0
20241025,170800,127343120,6540,6540,6540,6540,0
20241025,170700,127343120,6540,6540,6540,6540,0
20241025,170600,127343120,6540,6540,6540,6540,0
20241025,170500,127343120,6540,6540,6540,6540,0
20241025,170400,127343120,6540,6540,6540,6540,0
20241025,170300,127343120,6540,6540,6540,6540,0
20241025,170200,127343120,6540,6540,6540,6540,0
20241025,170100,127343120,6540,6540,6540,6540,0
20241025,170000,127343120,6540,6540,6540,6540,1797
20241025,165900,127343120,6540,6540,6540,6540,0
20241025,165800,127343120,6540,6540,6540,6540,0
20241025,165700,127343120,6540,6540,6540,6540,0
20241025,165600,127343120,6540,6540,6540,6540,0
20241025,165500,127343120,6540,6540,6540,6540,0
20241025,165400,127343120,6540,6540,6540,6540,0
20241025,165300,127343120,6540,6540,6540,6540,0
20241025,165200,127343120,6540,6540,6540,6540,0
20241025,165100,127343120,6540,6540,6540,6540,0
20241025,165000,127343120,6540,6540,6540,6540,0
20241025,164900,127343120,6540,6540,6540,6540,0
20241025,164800,127343120,6540,6540,6540,6540,0
20241025,164700,127343120,6540,6540,6540,6540,0
20241025,164600,127343120,6540,6540,6540,6540,0
20241025,164500,127343120,6540,6540,6540,6540,0
20241025,164400,127343120,6540,6540,6540,6540,0
20241025,164300,127343120,6540,6540,6540,6540,0
20241025,164200,127343120,6540,6540,6540,6540,0
20241025,164100,127343120,6540,6540,6540,6540,0
20241025,164000,127343120,6540,6540,6540,6540,0
20241025,163900,127343120,6540,6540,6540,6540,0
20241025,163800,127343120,6540,6540,6540,6540,0
20241025,163700,127343120,6540,6540,6540,6540,0
20241025,163600,127343120,6540,6540,6540,6540,0
20241025,163500,127343120,6540,6540,6540,6540,0
20241025,163400,127343120,6540,6540,6540,6540,0
20241025,163300,127343120,6540,6540,6540,6540,0
20241025,163200,127343120,6540,6540,6540,6540,0
20241025,163100,127343120,6540,6540,6540,6540,0
20241025,163000,127343120,6540,6540,6540,6540,1797
20241025,162900,127343120,6540,6540,6540,6540,0
20241025,162800,127343120,6540,6540,6540,6540,0
20241025,162700,127343120,6540,6540,6540,6540,0
20241025,162600,127343120,6540,6540,6540,6540,0
20241025,162500,127343120,6540,6540,6540,6540,0
20241025,162400,127343120,6540,6540,6540,6540,0
20241025,162300,127343120,6540,6540,6540,6540,0
20241025,162200,127343120,6540,6540,6540,6540,0
20241025,162100,127343120,6540,6540,6540,6540,0
20241025,162000,127343120,6540,6540,6540,6540,0
20241025,161900,127343120,6540,6540,6540,6540,0
20241025,161800,127343120,6540,6540,6540,6540,0
20241025,161700,127343120,6540,6540,6540,6540,0
20241025,161600,127343120,6540,6540,6540,6540,0
20241025,161500,127343120,6540,6540,6540,6540,0
20241025,161400,127343120,6540,6540,6540,6540,0
20241025,161300,127343120,6540,6540,6540,6540,0
20241025,161200,127343120,6540,6540,6540,6540,0
20241025,161100,127343120,6540,6540,6540,6540,0
20241025,161000,127343120,6540,6540,6540,6540,0
20241025,160900,127343120,6540,6540,6540,6540,0
20241025,160800,127343120,6540,6540,6540,6540,0
20241025,160700,127343120,6540,6540,6540,6540,0
20241025,160600,127343120,6540,6540,6540,6540,0
20241025,160500,127343120,6540,6540,6540,6540,0
20241025,160400,127343120,6540,6540,6540,6540,0
20241025,160300,127343120,6540,6540,6540,6540,0
20241025,160200,127343120,6540,6540,6540,6540,0
20241025,160100,127343120,6540,6540,6540,6540,0
20241025,160000,127343120,6540,6540,6540,6540,1797
20241025,155900,127343120,6540,6540,6540,6540,0
20241025,155800,127343120,6540,6540,6540,6540,0
20241025,155700,127343120,6540,6540,6540,6540,0
20241025,155600,127343120,6540,6540,6540,6540,0
20241025,155500,127343120,6540,6540,6540,6540,0
20241025,155400,127343120,6540,6540,6540,6540,0
20241025,155300,127343120,6540,6540,6540,6540,0
20241025,155200,127343120,6540,6540,6540,6540,0
20241025,155100,127343120,6540,6540,6540,6540,0
20241025,155000,127343120,6540,6540,6540,6540,0
20241025,154900,127343120,6540,6540,6540,6540,0
20241025,154800,127343120,6540,6540,6540,6540,0
20241025,154700,127343120,6540,6540,6540,6540,0
20241025,154600,127343120,6540,6540,6540,6540,0
20241025,154500,127343120,6540,6540,6540,6540,0
20241025,154400,127343120,6540,6540,6540,6540,0
20241025,154300,127343120,6540,6540,6540,6540,0
20241025,154200,127343120,6540,6540,6540,6540,0
20241025,154100,127343120,6540,6540,6540,6540,0
20241025,154000,127343120,6540,6540,6540,6540,0
20241025,153900,127343120,6540,6540,6540,6540,0
20241025,153800,127343120,6540,6540,6540,6540,0
20241025,153700,127343120,6540,6540,6540,6540,0
20241025,153600,127343120,6540,6540,6540,6540,0
20241025,153500,127343120,6540,6540,6540,6540,0
20241025,153400,127343120,6540,6540,6540,6540,0
20241025,153300,127343120,6540,6540,6540,6540,0
20241025,153200,127343120,6540,6540,6540,6540,0
20241025,153100,127343120,6540,6540,6540,6540,0
20241025,153000,127343120,6540,6540,6540,6540,3594
20241025,152900,115590740,6560,6560,6560,6560,0
20241025,152800,115590740,6560,6560,6560,6560,0
20241025,152700,115590740,6560,6560,6560,6560,0
20241025,152600,115590740,6560,6560,6560,6560,0
20241025,152500,115590740,6560,6560,6560,6560,0
20241025,152400,115590740,6560,6560,6560,6560,0
20241025,152300,115590740,6560,6560,6560,6560,0
20241025,152200,115590740,6560,6560,6560,6560,0
20241025,152100,115590740,6560,6560,6560,6560,0
20241025,152000,115590740,6560,6560,6560,6560,0
20241025,151900,115590740,6560,6560,6580,6560,109
20241025,151800,114873680,6560,6560,6560,6550,518
20241025,151700,111475900,6560,6560,6560,6560,0
20241025,151600,111475900,6560,6560,6560,6560,0
20241025,151500,111475900,6560,6560,6560,6560,0
20241025,151400,111475900,6560,6560,6560,6560,0
20241025,151300,111475900,6560,6550,6560,6550,376
20241025,151200,109013000,6560,6560,6560,6560,8
20241025,151100,108960520,6550,6560,6560,6550,29
20241025,151000,108770320,6580,6580,6580,6580,0
20241025,150900,108770320,6580,6580,6580,6580,21
20241025,150800,108632140,6560,6560,6560,6560,0
20241025,150700,108632140,6560,6560,6560,6560,20
20241025,150600,108500940,6560,6560,6560,6560,0
20241025,150500,108500940,6560,6560,6560,6560,0
20241025,150400,108500940,6560,6560,6560,6560,0
20241025,150300,108500940,6560,6560,6560,6560,300
20241025,150200,106532940,6580,6580,6580,6580,0
20241025,150100,106532940,6580,6580,6580,6580,0
20241025,150000,106532940,6580,6580,6580,6580,0
20241025,145900,106532940,6580,6580,6580,6580,0
20241025,145800,106532940,6580,6580,6580,6580,0
20241025,145700,106532940,6580,6580,6580,6580,0
20241025,145600,106532940,6580,6580,6580,6580,0
20241025,145500,106532940,6580,6580,6580,6580,0
20241025,145400,106532940,6580,6580,6580,6580,0
20241025,145300,106532940,6580,6580,6580,6580,0
20241025,145200,106532940,6580,6580,6580,6580,0
20241025,145100,106532940,6580,6560,6580,6560,187
20241025,145000,105305860,6580,6560,6580,6560,133
20241025,144900,104433100,6570,6570,6570,6570,0
20241025,144800,104433100,6570,6570,6570,6570,1
20241025,144700,104426530,6580,6580,6580,6580,0
20241025,144600,104426530,6580,6580,6580,6580,0
20241025,144500,104426530,6580,6560,6580,6560,49
20241025,144400,104105010,6580,6580,6580,6580,0
20241025,144300,104105010,6580,6580,6580,6580,0
20241025,144200,104105010,6580,6580,6580,6580,0
20241025,144100,104105010,6580,6580,6580,6580,0
20241025,144000,104105010,6580,6580,6580,6580,0
20241025,143900,104105010,6580,6580,6580,6580,0
20241025,143800,104105010,6580,6580,6580,6580,0
20241025,143700,104105010,6580,6580,6580,6580,0
20241025,143600,104105010,6580,6580,6580,6580,1
20241025,143500,104098430,6560,6560,6560,6560,0
20241025,143400,104098430,6560,6560,6560,6560,0
20241025,143300,104098430,6560,6560,6560,6560,0
20241025,143200,104098430,6560,6560,6560,6560,0
20241025,143100,104098430,6560,6560,6560,6560,0
20241025,143000,104098430,6560,6560,6560,6560,37
20241025,142900,103855710,6560,6560,6560,6560,50
20241025,142800,103527710,6580,6560,6580,6560,136
20241025,142700,102635290,6560,6560,6560,6560,1
20241025,142600,102628730,6590,6590,6590,6590,0
20241025,142500,102628730,6590,6590,6590,6590,2
20241025,142400,102615550,6600,6600,6600,6600,0
20241025,142300,102615550,6600,6600,6600,6600,0
20241025,142200,102615550,6600,6600,6600,6600,0
20241025,142100,102615550,6600,6600,6600,6600,0
20241025,142000,102615550,6600,6600,6600,6600,0
20241025,141900,102615550,6600,6600,6600,6600,0
20241025,141800,102615550,6600,6600,6600,6600,0
20241025,141700,102615550,6600,6600,6600,6600,0
20241025,141600,102615550,6600,6600,6600,6600,0
20241025,141500,102615550,6600,6600,6600,6600,0
20241025,141400,102615550,6600,6590,6600,6590,222
20241025,141300,101152350,6600,6600,6600,6600,0
20241025,141200,101152350,6600,6600,6600,6600,0
20241025,141100,101152350,6600,6600,6600,6600,0
20241025,141000,101152350,6600,6600,6600,6600,0
20241025,140900,101152350,6600,6600,6600,6600,0
20241025,140800,101152350,6600,6600,6600,6600,0
20241025,140700,101152350,6600,6600,6600,6600,0
20241025,140600,101152350,6600,6600,6600,6600,0
20241025,140500,101152350,6600,6600,6600,6600,0
20241025,140400,101152350,6600,6600,6600,6600,0
20241025,140300,101152350,6600,6600,6600,6570,144
20241025,140200,100204950,6600,6600,6600,6600,0
20241025,140100,100204950,6600,6600,6600,6600,0
20241025,140000,100204950,6600,6600,6600,6600,0
20241025,135900,100204950,6600,6600,6600,6600,0
20241025,135800,100204950,6600,6600,6600,6600,0
20241025,135700,100204950,6600,6600,6600,6600,0
20241025,135600,100204950,6600,6600,6600,6600,0
20241025,135500,100204950,6600,6600,6600,6600,0
20241025,135400,100204950,6600,6600,6600,6600,0
20241025,135300,100204950,6600,6570,6600,6570,5
20241025,135200,100172070,6600,6600,6600,6600,0
20241025,135100,100172070,6600,6600,6600,6600,0
20241025,135000,100172070,6600,6600,6600,6600,0
20241025,134900,100172070,6600,6600,6600,6600,0
20241025,134800,100172070,6600,6600,6600,6600,1
20241025,134700,100165470,6600,6600,6600,6600,0
20241025,134600,100165470,6600,6600,6600,6600,0
20241025,134500,100165470,6600,6600,6600,6600,0
20241025,134400,100165470,6600,6600,6600,6600,0
20241025,134300,100165470,6600,6600,6600,6600,0
20241025,134200,100165470,6600,6600,6600,6600,0
20241025,134100,100165470,6600,6600,6600,6600,0
20241025,134000,100165470,6600,6600,6600,6600,0
20241025,133900,100165470,6600,6600,6600,6600,0
20241025,133800,100165470,6600,6600,6600,6600,0
20241025,133700,100165470,6600,6600,6600,6600,0
20241025,133600,100165470,6600,6600,6600,6600,0
20241025,133500,100165470,6600,6600,6600,6600,0
20241025,133400,100165470,6600,6600,6600,6600,0
20241025,133300,100165470,6600,6600,6600,6600,0
20241025,133200,100165470,6600,6600,6600,6600,0
20241025,133100,100165470,6600,6600,6600,6600,0
20241025,133000,100165470,6600,6600,6600,6600,0
20241025,132900,100165470,6600,6600,6600,6600,0
20241025,132800,100165470,6600,6600,6600,6600,0
20241025,132700,100165470,6600,6600,6600,6600,0
20241025,132600,100165470,6600,6600,6600,6600,0
20241025,132500,100165470,6600,6600,6600,6600,0
20241025,132400,100165470,6600,6600,6600,6600,0
20241025,132300,100165470,6600,6600,6600,6600,0
20241025,132200,100165470,6600,6600,6600,6600,0
20241025,132100,100165470,6600,6600,6600,6600,0
20241025,132000,100165470,6600,6600,6600,6600,0
20241025,131900,100165470,6600,6600,6600,6600,0
20241025,131800,100165470,6600,6600,6600,6600,0
20241025,131700,100165470,6600,6600,6600,6600,0
20241025,131600,100165470,6600,6600,6600,6600,0
20241025,131500,100165470,6600,6600,6600,6600,0
20241025,131400,100165470,6600,6600,6600,6600,0
20241025,131300,100165470,6600,6600,6600,6600,0
20241025,131200,100165470,6600,6600,6600,6600,0
20241025,131100,100165470,6600,6600,6600,6600,0
20241025,131000,100165470,6600,6600,6600,6600,0
20241025,130900,100165470,6600,6600,6600,6600,0
20241025,130800,100165470,6600,6600,6600,6600,0
20241025,130700,100165470,6600,6600,6600,6600,0
20241025,130600,100165470,6600,6600,6600,6600,0
20241025,130500,100165470,6600,6600,6600,6600,0
20241025,130400,100165470,6600,6600,6600,6600,0
20241025,130300,100165470,6600,6600,6600,6600,0
20241025,130200,100165470,6600,6600,6600,6600,0
20241025,130100,100165470,6600,6600,6600,6600,0
20241025,130000,100165470,6600,6600,6600,6600,0
20241025,125900,100165470,6600,6600,6600,6600,0
20241025,125800,100165470,6600,6600,6600,6600,0
20241025,125700,100165470,6600,6600,6600,6600,0
20241025,125600,100165470,6600,6600,6600,6600,0
20241025,125500,100165470,6600,6600,6600,6600,0
20241025,125400,100165470,6600,6600,6600,6600,0
20241025,125300,100165470,6600,6600,6600,6600,0
20241025,125200,100165470,6600,6600,6600,6600,0
20241025,125100,100165470,6600,6600,6600,6600,0
20241025,125000,100165470,6600,6600,6600,6600,0
20241025,124900,100165470,6600,6600,6600,6600,16
20241025,124800,100059870,6600,6600,6600,6600,10
20241025,124700,99993870,6600,6600,6600,6600,0
20241025,124600,99993870,6600,6600,6600,6600,0
20241025,124500,99993870,6600,6600,6600,6600,0
20241025,124400,99993870,6600,6600,6600,6600,0
20241025,124300,99993870,6600,6600,6600,6600,0
20241025,124200,99993870,6600,6600,6600,6600,0
20241025,124100,99993870,6600,6600,6600,6600,0
20241025,124000,99993870,6600,6600,6600,6600,0
20241025,123900,99993870,6600,6600,6600,6600,0
20241025,123800,99993870,6600,6600,6600,6600,1
20241025,123700,99987270,6610,6610,6610,6610,0
20241025,123600,99987270,6610,6610,6610,6610,0
20241025,123500,99987270,6610,6610,6610,6610,0
20241025,123400,99987270,6610,6610,6610,6610,0
20241025,123300,99987270,6610,6610,6610,6610,8
20241025,123200,99934390,6610,6610,6610,6610,20
20241025,123100,99802190,6610,6610,6610,6610,1
20241025,123000,99795580,6600,6600,6600,6600,1500
20241025,122900,89895580,6600,6600,6600,6600,0
20241025,122800,89895580,6600,6600,6600,6600,0
20241025,122700,89895580,6600,6600,6600,6600,0
20241025,122600,89895580,6600,6600,6600,6600,0
20241025,122500,89895580,6600,6600,6600,6600,0
20241025,122400,89895580,6600,6600,6600,6600,0
20241025,122300,89895580,6600,6600,6600,6600,0
20241025,122200,89895580,6600,6570,6600,6570,82
20241025,122100,89356810,6570,6570,6570,6570,1
20241025,122000,89350240,6560,6560,6560,6560,4
20241025,121900,89324000,6570,6570,6570,6570,0
20241025,121800,89324000,6570,6570,6570,6570,0
20241025,121700,89324000,6570,6570,6570,6570,0
20241025,121600,89324000,6570,6570,6570,6570,0
20241025,121500,89324000,6570,6570,6570,6570,0
20241025,121400,89324000,6570,6570,6570,6570,1
20241025,121300,89317430,6570,6570,6570,6570,0
20241025,121200,89317430,6570,6570,6570,6570,0
20241025,121100,89317430,6570,6570,6570,6570,0
20241025,121000,89317430,6570,6570,6570,6570,0
20241025,120900,89317430,6570,6570,6570,6570,0
20241025,120800,89317430,6570,6570,6570,6570,0
20241025,120700,89317430,6570,6570,6570,6570,0
20241025,120600,89317430,6570,6570,6570,6570,0
20241025,120500,89317430,6570,6570,6570,6570,0
20241025,120400,89317430,6570,6570,6570,6570,0
20241025,120300,89317430,6570,6570,6570,6570,0
20241025,120200,89317430,6570,6570,6570,6570,0
20241025,120100,89317430,6570,6570,6570,6570,0
20241025,120000,89317430,6570,6570,6570,6570,0
20241025,115900,89317430,6570,6570,6570,6570,0
20241025,115800,89317430,6570,6570,6570,6570,0
20241025,115700,89317430,6570,6570,6570,6570,1
20241025,115600,89310860,6570,6570,6570,6570,0
20241025,115500,89310860,6570,6570,6570,6570,0
20241025,115400,89310860,6570,6570,6570,6570,0
20241025,115300,89310860,6570,6570,6570,6570,0
20241025,115200,89310860,6570,6570,6570,6570,0
20241025,115100,89310860,6570,6570,6570,6570,0
20241025,115000,89310860,6570,6570,6570,6570,0
20241025,114900,89310860,6570,6570,6570,6570,0
20241025,114800,89310860,6570,6570,6570,6570,5
20241025,114700,89278010,6570,6570,6570,6570,0
20241025,114600,89278010,6570,6570,6570,6570,0
20241025,114500,89278010,6570,6570,6570,6570,1
20241025,114400,89271440,6570,6570,6570,6570,1
20241025,114300,89264870,6540,6540,6540,6540,400
20241025,114200,86648870,6570,6570,6570,6570,1
20241025,114100,86642300,6570,6570,6570,6570,0
20241025,114000,86642300,6570,6570,6570,6570,0
20241025,113900,86642300,6570,6570,6570,6570,0
20241025,113800,86642300,6570,6570,6570,6570,0
20241025,113700,86642300,6570,6570,6570,6570,0
20241025,113600,86642300,6570,6550,6570,6550,3
20241025,113500,86622630,6550,6550,6550,6550,221
20241025,113400,85175080,6550,6550,6550,6550,0
20241025,113300,85175080,6550,6540,6550,6540,277
20241025,113200,83363230,6550,6550,6550,6550,0
20241025,113100,83363230,6550,6550,6550,6550,0
20241025,113000,83363230,6550,6550,6550,6550,0
20241025,112900,83363230,6550,6550,6550,6550,0
20241025,112800,83363230,6550,6550,6550,6550,6
20241025,112700,83323930,6550,6550,6550,6550,0
20241025,112600,83323930,6550,6550,6550,6550,0
20241025,112500,83323930,6550,6550,6550,6550,0
20241025,112400,83323930,6550,6550,6550,6550,0
20241025,112300,83323930,6550,6540,6550,6540,334
20241025,112200,81138230,6550,6540,6550,6540,823
20241025,112100,75754990,6550,6550,6550,6550,0
20241025,112000,75754990,6550,6550,6550,6550,5
20241025,111900,75722240,6550,6550,6550,6550,2
20241025,111800,75709140,6570,6570,6570,6570,0
20241025,111700,75709140,6570,6570,6570,6570,0
20241025,111600,75709140,6570,6570,6570,6570,0
20241025,111500,75709140,6570,6570,6570,6570,0
20241025,111400,75709140,6570,6570,6570,6570,0
20241025,111300,75709140,6570,6570,6570,6570,0
20241025,111200,75709140,6570,6570,6570,6570,0
20241025,111100,75709140,6570,6570,6570,6570,0
20241025,111000,75709140,6570,6570,6570,6570,0
20241025,110900,75709140,6570,6570,6570,6570,0
20241025,110800,75709140,6570,6570,6570,6560,4
20241025,110700,75682880,6540,6540,6540,6540,0
20241025,110600,75682880,6540,6540,6540,6540,0
20241025,110500,75682880,6540,6540,6540,6540,783
20241025,110400,70562060,6540,6540,6540,6540,2223
20241025,110300,56023640,6540,6550,6550,6540,1900
20241025,110200,43592720,6550,6550,6550,6550,0
20241025,110100,43592720,6550,6550,6550,6550,0
20241025,110000,43592720,6550,6550,6550,6550,0
20241025,105900,43592720,6550,6550,6550,6550,0
20241025,105800,43592720,6550,6550,6550,6550,0
20241025,105700,43592720,6550,6550,6550,6550,0
20241025,105600,43592720,6550,6550,6550,6550,0
20241025,105500,43592720,6550,6550,6550,6550,0
20241025,105400,43592720,6550,6550,6550,6550,400
20241025,105300,40972720,6550,6550,6550,6550,215
20241025,105200,39564470,6550,6550,6550,6550,0
20241025,105100,39564470,6550,6550,6550,6550,0
20241025,105000,39564470,6550,6550,6550,6550,1
20241025,104900,39557920,6560,6560,6560,6560,0
20241025,104800,39557920,6560,6560,6560,6560,0
20241025,104700,39557920,6560,6560,6560,6560,0
20241025,104600,39557920,6560,6560,6560,6560,1
20241025,104500,39551360,6570,6570,6570,6570,0
20241025,104400,39551360,6570,6570,6570,6570,0
20241025,104300,39551360,6570,6570,6570,6570,100
20241025,104200,38894360,6570,6570,6570,6570,0
20241025,104100,38894360,6570,6570,6570,6570,0
20241025,104000,38894360,6570,6570,6570,6570,0
20241025,103900,38894360,6570,6570,6570,6570,0
20241025,103800,38894360,6570,6570,6570,6570,0
20241025,103700,38894360,6570,6570,6570,6570,223
20241025,103600,37429250,6570,6570,6570,6570,0
20241025,103500,37429250,6570,6570,6570,6570,0
20241025,103400,37429250,6570,6570,6570,6570,24
20241025,103300,37271570,6580,6580,6580,6580,0
20241025,103200,37271570,6580,6580,6580,6580,152
20241025,103100,36271410,6590,6590,6590,6590,56
20241025,103000,35902370,6600,6600,6600,6600,0
20241025,102900,35902370,6600,6600,6600,6600,0
20241025,102800,35902370,6600,6600,6600,6600,0
20241025,102700,35902370,6600,6600,6600,6600,3
20241025,102600,35882570,6600,6600,6600,6600,0
20241025,102500,35882570,6600,6600,6600,6600,0
20241025,102400,35882570,6600,6600,6600,6600,0
20241025,102300,35882570,6600,6600,6600,6600,19
20241025,102200,35757170,6620,6620,6620,6620,0
20241025,102100,35757170,6620,6620,6620,6620,0
20241025,102000,35757170,6620,6620,6620,6620,0
20241025,101900,35757170,6620,6620,6620,6620,0
20241025,101800,35757170,6620,6620,6620,6620,0
20241025,101700,35757170,6620,6620,6620,6620,20
20241025,101600,35624770,6620,6620,6620,6620,1
20241025,101500,35618150,6620,6620,6620,6620,0
20241025,101400,35618150,6620,6620,6620,6620,0
20241025,101300,35618150,6620,6600,6620,6600,129
20241025,101200,34766730,6620,6620,6620,6620,0
20241025,101100,34766730,6620,6620,6620,6620,0
20241025,101000,34766730,6620,6620,6620,6620,0
20241025,100900,34766730,6620,6620,6620,6620,0
20241025,100800,34766730,6620,6620,6620,6620,0
20241025,100700,34766730,6620,6620,6620,6620,0
20241025,100600,34766730,6620,6620,6620,6620,0
20241025,100500,34766730,6620,6620,6620,6620,0
20241025,100400,34766730,6620,6620,6620,6620,2
20241025,100300,34753490,6620,6620,6620,6620,2
20241025,100200,34740250,6620,6620,6620,6620,0
20241025,100100,34740250,6620,6620,6620,6620,0
20241025,100000,34740250,6620,6620,6620,6620,0
20241025,095900,34740250,6620,6620,6620,6620,0
20241025,095800,34740250,6620,6620,6620,6620,0
20241025,095700,34740250,6620,6620,6620,6620,30
20241025,095600,34541650,6620,6620,6620,6620,0
20241025,095500,34541650,6620,6620,6620,6620,0
20241025,095400,34541650,6620,6620,6620,6620,0
20241025,095300,34541650,6620,6620,6620,6620,0
20241025,095200,34541650,6620,6620,6620,6620,0
20241025,095100,34541650,6620,6620,6620,6620,2
20241025,095000,34528410,6620,6620,6620,6620,0
20241025,094900,34528410,6620,6620,6620,6620,0
20241025,094800,34528410,6620,6620,6620,6620,178
20241025,094700,33350050,6600,6600,6600,6600,0
20241025,094600,33350050,6600,6600,6600,6600,12
20241025,094500,33270850,6620,6620,6620,6620,1
20241025,094400,33264230,6620,6620,6620,6620,0
20241025,094300,33264230,6620,6620,6620,6620,2
20241025,094200,33250990,6620,6610,6620,6610,43
20241025,094100,32966730,6620,6620,6620,6620,300
20241025,094000,30980730,6610,6610,6610,6610,0
20241025,093900,30980730,6610,6610,6610,6610,0
20241025,093800,30980730,6610,6610,6610,6610,74
20241025,093700,30491590,6610,6600,6610,6600,230
20241025,093600,28971300,6610,6610,6610,6610,0
20241025,093500,28971300,6610,6610,6610,6610,1
20241025,093400,28964690,6600,6600,6600,6600,15
20241025,093300,28865690,6610,6610,6610,6610,0
20241025,093200,28865690,6610,6610,6610,6610,0
20241025,093100,28865690,6610,6610,6610,6610,0
20241025,093000,28865690,6610,6610,6610,6610,0
20241025,092900,28865690,6610,6610,6610,6610,0
20241025,092800,28865690,6610,6610,6610,6610,0
20241025,092700,28865690,6610,6610,6610,6610,0
20241025,092600,28865690,6610,6610,6610,6610,0
20241025,092500,28865690,6610,6610,6610,6610,0
20241025,092400,28865690,6610,6610,6610,6610,0
20241025,092300,28865690,6610,6610,6610,6610,23
20241025,092200,28713660,6610,6610,6610,6610,0
20241025,092100,28713660,6610,6610,6610,6610,0
20241025,092000,28713660,6610,6610,6610,6610,0
20241025,091900,28713660,6610,6610,6610,6610,0
20241025,091800,28713660,6610,6610,6610,6610,0
20241025,091700,28713660,6610,6610,6610,6610,16
20241025,091600,28607900,6620,6620,6620,6620,528
20241025,091500,25112540,6650,6650,6650,6650,2
20241025,091400,25099240,6650,6650,6650,6650,0
20241025,091300,25099240,6650,6650,6650,6650,0
20241025,091200,25099240,6650,6650,6650,6650,1
20241025,091100,25092590,6620,6650,6670,6620,123
20241025,091000,24278210,6640,6630,6640,6630,703
20241025,090900,19611290,6630,6580,6630,6570,151
20241025,090800,18617600,6630,6630,6630,6630,329
20241025,090700,16436330,6640,6600,6640,6530,1972
20241025,090600,3501850,6650,6640,6650,6640,2
20241025,090500,3488560,6650,6650,6650,6650,0
20241025,090400,3488560,6650,6650,6650,6650,0
20241025,090300,3488560,6650,6650,6650,6650,1
20241025,090200,3481910,6660,6610,6660,6610,2
20241025,090100,3468640,6610,6620,6620,6610,413
20241025,090000,734590,6680,6650,6680,6650,110