KissMeData/226320/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,202400,262521760,11590,11590,11590,11590,449
20241025,202300,262521760,11590,11590,11590,11590,0
20241025,202200,262521760,11590,11590,11590,11590,0
20241025,202100,262521760,11590,11590,11590,11590,0
20241025,202000,262521760,11590,11590,11590,11590,0
20241025,201900,262521760,11590,11590,11590,11590,0
20241025,201800,262521760,11590,11590,11590,11590,0
20241025,201700,262521760,11590,11590,11590,11590,0
20241025,201600,262521760,11590,11590,11590,11590,0
20241025,201500,262521760,11590,11590,11590,11590,0
20241025,201400,262521760,11590,11590,11590,11590,0
20241025,201300,262521760,11590,11590,11590,11590,0
20241025,201200,262521760,11590,11590,11590,11590,0
20241025,201100,262521760,11590,11590,11590,11590,0
20241025,201000,262521760,11590,11590,11590,11590,0
20241025,200900,262521760,11590,11590,11590,11590,0
20241025,200800,262521760,11590,11590,11590,11590,0
20241025,200700,262521760,11590,11590,11590,11590,0
20241025,200600,262521760,11590,11590,11590,11590,0
20241025,200500,262521760,11590,11590,11590,11590,0
20241025,200400,262521760,11590,11590,11590,11590,0
20241025,200300,262521760,11590,11590,11590,11590,0
20241025,200200,262521760,11590,11590,11590,11590,0
20241025,200100,262521760,11590,11590,11590,11590,0
20241025,200000,262521760,11590,11590,11590,11590,0
20241025,195900,262521760,11590,11590,11590,11590,0
20241025,195800,262521760,11590,11590,11590,11590,0
20241025,195700,262521760,11590,11590,11590,11590,0
20241025,195600,262521760,11590,11590,11590,11590,0
20241025,195500,262521760,11590,11590,11590,11590,0
20241025,195400,262521760,11590,11590,11590,11590,449
20241025,195300,262521760,11590,11590,11590,11590,0
20241025,195200,262521760,11590,11590,11590,11590,0
20241025,195100,262521760,11590,11590,11590,11590,0
20241025,195000,262521760,11590,11590,11590,11590,0
20241025,194900,262521760,11590,11590,11590,11590,0
20241025,194800,262521760,11590,11590,11590,11590,0
20241025,194700,262521760,11590,11590,11590,11590,0
20241025,194600,262521760,11590,11590,11590,11590,0
20241025,194500,262521760,11590,11590,11590,11590,0
20241025,194400,262521760,11590,11590,11590,11590,0
20241025,194300,262521760,11590,11590,11590,11590,0
20241025,194200,262521760,11590,11590,11590,11590,0
20241025,194100,262521760,11590,11590,11590,11590,0
20241025,194000,262521760,11590,11590,11590,11590,0
20241025,193900,262521760,11590,11590,11590,11590,0
20241025,193800,262521760,11590,11590,11590,11590,0
20241025,193700,262521760,11590,11590,11590,11590,0
20241025,193600,262521760,11590,11590,11590,11590,0
20241025,193500,262521760,11590,11590,11590,11590,0
20241025,193400,262521760,11590,11590,11590,11590,0
20241025,193300,262521760,11590,11590,11590,11590,0
20241025,193200,262521760,11590,11590,11590,11590,0
20241025,193100,262521760,11590,11590,11590,11590,0
20241025,193000,262521760,11590,11590,11590,11590,0
20241025,192900,262521760,11590,11590,11590,11590,0
20241025,192800,262521760,11590,11590,11590,11590,0
20241025,192700,262521760,11590,11590,11590,11590,0
20241025,192600,262521760,11590,11590,11590,11590,0
20241025,192500,262521760,11590,11590,11590,11590,0
20241025,192400,262521760,11590,11590,11590,11590,449
20241025,192300,262521760,11590,11590,11590,11590,0
20241025,192200,262521760,11590,11590,11590,11590,0
20241025,192100,262521760,11590,11590,11590,11590,0
20241025,192000,262521760,11590,11590,11590,11590,0
20241025,191900,262521760,11590,11590,11590,11590,0
20241025,191800,262521760,11590,11590,11590,11590,0
20241025,191700,262521760,11590,11590,11590,11590,0
20241025,191600,262521760,11590,11590,11590,11590,0
20241025,191500,262521760,11590,11590,11590,11590,0
20241025,191400,262521760,11590,11590,11590,11590,0
20241025,191300,262521760,11590,11590,11590,11590,0
20241025,191200,262521760,11590,11590,11590,11590,0
20241025,191100,262521760,11590,11590,11590,11590,0
20241025,191000,262521760,11590,11590,11590,11590,0
20241025,190900,262521760,11590,11590,11590,11590,0
20241025,190800,262521760,11590,11590,11590,11590,0
20241025,190700,262521760,11590,11590,11590,11590,0
20241025,190600,262521760,11590,11590,11590,11590,0
20241025,190500,262521760,11590,11590,11590,11590,0
20241025,190400,262521760,11590,11590,11590,11590,0
20241025,190300,262521760,11590,11590,11590,11590,0
20241025,190200,262521760,11590,11590,11590,11590,0
20241025,190100,262521760,11590,11590,11590,11590,0
20241025,190000,262521760,11590,11590,11590,11590,0
20241025,185900,262521760,11590,11590,11590,11590,0
20241025,185800,262521760,11590,11590,11590,11590,0
20241025,185700,262521760,11590,11590,11590,11590,0
20241025,185600,262521760,11590,11590,11590,11590,0
20241025,185500,262521760,11590,11590,11590,11590,0
20241025,185400,262521760,11590,11590,11590,11590,449
20241025,185300,262521760,11590,11590,11590,11590,0
20241025,185200,262521760,11590,11590,11590,11590,0
20241025,185100,262521760,11590,11590,11590,11590,0
20241025,185000,262521760,11590,11590,11590,11590,0
20241025,184900,262521760,11590,11590,11590,11590,0
20241025,184800,262521760,11590,11590,11590,11590,0
20241025,184700,262521760,11590,11590,11590,11590,0
20241025,184600,262521760,11590,11590,11590,11590,0
20241025,184500,262521760,11590,11590,11590,11590,0
20241025,184400,262521760,11590,11590,11590,11590,0
20241025,184300,262521760,11590,11590,11590,11590,0
20241025,184200,262521760,11590,11590,11590,11590,0
20241025,184100,262521760,11590,11590,11590,11590,0
20241025,184000,262521760,11590,11590,11590,11590,0
20241025,183900,262521760,11590,11590,11590,11590,0
20241025,183800,262521760,11590,11590,11590,11590,0
20241025,183700,262521760,11590,11590,11590,11590,0
20241025,183600,262521760,11590,11590,11590,11590,0
20241025,183500,262521760,11590,11590,11590,11590,0
20241025,183400,262521760,11590,11590,11590,11590,0
20241025,183300,262521760,11590,11590,11590,11590,0
20241025,183200,262521760,11590,11590,11590,11590,0
20241025,183100,262521760,11590,11590,11590,11590,0
20241025,183000,262521760,11590,11590,11590,11590,0
20241025,182900,262521760,11590,11590,11590,11590,0
20241025,182800,262521760,11590,11590,11590,11590,0
20241025,182700,262521760,11590,11590,11590,11590,0
20241025,182600,262521760,11590,11590,11590,11590,0
20241025,182500,262521760,11590,11590,11590,11590,0
20241025,182400,262521760,11590,11590,11590,11590,449
20241025,182300,262521760,11590,11590,11590,11590,0
20241025,182200,262521760,11590,11590,11590,11590,0
20241025,182100,262521760,11590,11590,11590,11590,0
20241025,182000,262521760,11590,11590,11590,11590,0
20241025,181900,262521760,11590,11590,11590,11590,0
20241025,181800,262521760,11590,11590,11590,11590,0
20241025,181700,262521760,11590,11590,11590,11590,0
20241025,181600,262521760,11590,11590,11590,11590,0
20241025,181500,262521760,11590,11590,11590,11590,0
20241025,181400,262521760,11590,11590,11590,11590,0
20241025,181300,262521760,11590,11590,11590,11590,0
20241025,181200,262521760,11590,11590,11590,11590,0
20241025,181100,262521760,11590,11590,11590,11590,0
20241025,181000,262521760,11590,11590,11590,11590,0
20241025,180900,262521760,11590,11590,11590,11590,0
20241025,180800,262521760,11590,11590,11590,11590,0
20241025,180700,262521760,11590,11590,11590,11590,0
20241025,180600,262521760,11590,11590,11590,11590,0
20241025,180500,262521760,11590,11590,11590,11590,0
20241025,180400,262521760,11590,11590,11590,11590,0
20241025,180300,262521760,11590,11590,11590,11590,0
20241025,180200,262521760,11590,11590,11590,11590,0
20241025,180100,262521760,11590,11590,11590,11590,0
20241025,180000,262521760,11590,11590,11590,11590,0
20241025,175900,262521760,11590,11590,11590,11590,0
20241025,175800,262521760,11590,11590,11590,11590,0
20241025,175700,262521760,11590,11590,11590,11590,0
20241025,175600,262521760,11590,11590,11590,11590,0
20241025,175500,262521760,11590,11590,11590,11590,0
20241025,175400,262521760,11590,11590,11590,11590,449
20241025,175300,262521760,11590,11590,11590,11590,0
20241025,175200,262521760,11590,11590,11590,11590,0
20241025,175100,262521760,11590,11590,11590,11590,0
20241025,175000,262521760,11590,11590,11590,11590,0
20241025,174900,262521760,11590,11590,11590,11590,0
20241025,174800,262521760,11590,11590,11590,11590,0
20241025,174700,262521760,11590,11590,11590,11590,0
20241025,174600,262521760,11590,11590,11590,11590,0
20241025,174500,262521760,11590,11590,11590,11590,0
20241025,174400,262521760,11590,11590,11590,11590,0
20241025,174300,262521760,11590,11590,11590,11590,0
20241025,174200,262521760,11590,11590,11590,11590,0
20241025,174100,262521760,11590,11590,11590,11590,0
20241025,174000,262521760,11590,11590,11590,11590,0
20241025,173900,262521760,11590,11590,11590,11590,0
20241025,173800,262521760,11590,11590,11590,11590,0
20241025,173700,262521760,11590,11590,11590,11590,0
20241025,173600,262521760,11590,11590,11590,11590,0
20241025,173500,262521760,11590,11590,11590,11590,0
20241025,173400,262521760,11590,11590,11590,11590,0
20241025,173300,262521760,11590,11590,11590,11590,0
20241025,173200,262521760,11590,11590,11590,11590,0
20241025,173100,262521760,11590,11590,11590,11590,0
20241025,173000,262521760,11590,11590,11590,11590,0
20241025,172900,262521760,11590,11590,11590,11590,0
20241025,172800,262521760,11590,11590,11590,11590,0
20241025,172700,262521760,11590,11590,11590,11590,0
20241025,172600,262521760,11590,11590,11590,11590,0
20241025,172500,262521760,11590,11590,11590,11590,0
20241025,172400,262521760,11590,11590,11590,11590,449
20241025,172300,262521760,11590,11590,11590,11590,0
20241025,172200,262521760,11590,11590,11590,11590,0
20241025,172100,262521760,11590,11590,11590,11590,0
20241025,172000,262521760,11590,11590,11590,11590,0
20241025,171900,262521760,11590,11590,11590,11590,0
20241025,171800,262521760,11590,11590,11590,11590,0
20241025,171700,262521760,11590,11590,11590,11590,0
20241025,171600,262521760,11590,11590,11590,11590,0
20241025,171500,262521760,11590,11590,11590,11590,0
20241025,171400,262521760,11590,11590,11590,11590,0
20241025,171300,262521760,11590,11590,11590,11590,0
20241025,171200,262521760,11590,11590,11590,11590,0
20241025,171100,262521760,11590,11590,11590,11590,0
20241025,171000,262521760,11590,11590,11590,11590,0
20241025,170900,262521760,11590,11590,11590,11590,0
20241025,170800,262521760,11590,11590,11590,11590,0
20241025,170700,262521760,11590,11590,11590,11590,0
20241025,170600,262521760,11590,11590,11590,11590,0
20241025,170500,262521760,11590,11590,11590,11590,0
20241025,170400,262521760,11590,11590,11590,11590,0
20241025,170300,262521760,11590,11590,11590,11590,0
20241025,170200,262521760,11590,11590,11590,11590,0
20241025,170100,262521760,11590,11590,11590,11590,0
20241025,170000,262521760,11590,11590,11590,11590,0
20241025,165900,262521760,11590,11590,11590,11590,0
20241025,165800,262521760,11590,11590,11590,11590,0
20241025,165700,262521760,11590,11590,11590,11590,0
20241025,165600,262521760,11590,11590,11590,11590,0
20241025,165500,262521760,11590,11590,11590,11590,0
20241025,165400,262521760,11590,11590,11590,11590,449
20241025,165300,262521760,11590,11590,11590,11590,0
20241025,165200,262521760,11590,11590,11590,11590,0
20241025,165100,262521760,11590,11590,11590,11590,0
20241025,165000,262521760,11590,11590,11590,11590,0
20241025,164900,262521760,11590,11590,11590,11590,0
20241025,164800,262521760,11590,11590,11590,11590,0
20241025,164700,262521760,11590,11590,11590,11590,0
20241025,164600,262521760,11590,11590,11590,11590,0
20241025,164500,262521760,11590,11590,11590,11590,0
20241025,164400,262521760,11590,11590,11590,11590,0
20241025,164300,262521760,11590,11590,11590,11590,0
20241025,164200,262521760,11590,11590,11590,11590,0
20241025,164100,262521760,11590,11590,11590,11590,0
20241025,164000,262521760,11590,11590,11590,11590,0
20241025,163900,262521760,11590,11590,11590,11590,0
20241025,163800,262521760,11590,11590,11590,11590,0
20241025,163700,262521760,11590,11590,11590,11590,0
20241025,163600,262521760,11590,11590,11590,11590,0
20241025,163500,262521760,11590,11590,11590,11590,0
20241025,163400,262521760,11590,11590,11590,11590,0
20241025,163300,262521760,11590,11590,11590,11590,0
20241025,163200,262521760,11590,11590,11590,11590,0
20241025,163100,262521760,11590,11590,11590,11590,0
20241025,163000,262521760,11590,11590,11590,11590,0
20241025,162900,262521760,11590,11590,11590,11590,0
20241025,162800,262521760,11590,11590,11590,11590,0
20241025,162700,262521760,11590,11590,11590,11590,0
20241025,162600,262521760,11590,11590,11590,11590,0
20241025,162500,262521760,11590,11590,11590,11590,0
20241025,162400,262521760,11590,11590,11590,11590,449
20241025,162300,262521760,11590,11590,11590,11590,0
20241025,162200,262521760,11590,11590,11590,11590,0
20241025,162100,262521760,11590,11590,11590,11590,0
20241025,162000,262521760,11590,11590,11590,11590,0
20241025,161900,262521760,11590,11590,11590,11590,0
20241025,161800,262521760,11590,11590,11590,11590,0
20241025,161700,262521760,11590,11590,11590,11590,0
20241025,161600,262521760,11590,11590,11590,11590,0
20241025,161500,262521760,11590,11590,11590,11590,0
20241025,161400,262521760,11590,11590,11590,11590,0
20241025,161300,262521760,11590,11590,11590,11590,0
20241025,161200,262521760,11590,11590,11590,11590,0
20241025,161100,262521760,11590,11590,11590,11590,0
20241025,161000,262521760,11590,11590,11590,11590,0
20241025,160900,262521760,11590,11590,11590,11590,0
20241025,160800,262521760,11590,11590,11590,11590,0
20241025,160700,262521760,11590,11590,11590,11590,0
20241025,160600,262521760,11590,11590,11590,11590,0
20241025,160500,262521760,11590,11590,11590,11590,0
20241025,160400,262521760,11590,11590,11590,11590,0
20241025,160300,262521760,11590,11590,11590,11590,0
20241025,160200,262521760,11590,11590,11590,11590,0
20241025,160100,262521760,11590,11590,11590,11590,0
20241025,160000,262521760,11590,11590,11590,11590,0
20241025,155900,262521760,11590,11590,11590,11590,0
20241025,155800,262521760,11590,11590,11590,11590,0
20241025,155700,262521760,11590,11590,11590,11590,0
20241025,155600,262521760,11590,11590,11590,11590,0
20241025,155500,262521760,11590,11590,11590,11590,0
20241025,155400,262521760,11590,11590,11590,11590,449
20241025,155300,262521760,11590,11590,11590,11590,0
20241025,155200,262521760,11590,11590,11590,11590,0
20241025,155100,262521760,11590,11590,11590,11590,0
20241025,155000,262521760,11590,11590,11590,11590,0
20241025,154900,262521760,11590,11590,11590,11590,0
20241025,154800,262521760,11590,11590,11590,11590,0
20241025,154700,262521760,11590,11590,11590,11590,0
20241025,154600,262521760,11590,11590,11590,11590,0
20241025,154500,262521760,11590,11590,11590,11590,0
20241025,154400,262521760,11590,11590,11590,11590,0
20241025,154300,262521760,11590,11590,11590,11590,0
20241025,154200,262521760,11590,11590,11590,11590,0
20241025,154100,262521760,11590,11590,11590,11590,0
20241025,154000,262521760,11590,11590,11590,11590,0
20241025,153900,262521760,11590,11590,11590,11590,0
20241025,153800,262521760,11590,11590,11590,11590,0
20241025,153700,262521760,11590,11590,11590,11590,0
20241025,153600,262521760,11590,11590,11590,11590,0
20241025,153500,262521760,11590,11590,11590,11590,0
20241025,153400,262521760,11590,11590,11590,11590,0
20241025,153300,262521760,11590,11590,11590,11590,0
20241025,153200,262521760,11590,11590,11590,11590,0
20241025,153100,262521760,11590,11590,11590,11590,0
20241025,153000,262521760,11590,11590,11590,11590,449
20241025,152900,257317850,11590,11590,11590,11590,0
20241025,152800,257317850,11590,11590,11590,11590,0
20241025,152700,257317850,11590,11590,11590,11590,0
20241025,152600,257317850,11590,11590,11590,11590,0
20241025,152500,257317850,11590,11590,11590,11590,0
20241025,152400,257317850,11590,11590,11590,11590,0
20241025,152300,257317850,11590,11590,11590,11590,0
20241025,152200,257317850,11590,11590,11590,11590,0
20241025,152100,257317850,11590,11590,11590,11590,0
20241025,152000,257317850,11590,11590,11590,11590,0
20241025,151900,257317850,11590,11610,11610,11590,22
20241025,151800,257062770,11590,11590,11590,11590,21
20241025,151700,256819380,11590,11520,11590,11520,58
20241025,151600,256148910,11520,11520,11550,11520,219
20241025,151500,253623660,11520,11510,11540,11510,310
20241025,151400,250048750,11510,11550,11560,11510,146
20241025,151300,248363720,11550,11540,11550,11520,331
20241025,151200,244545550,11520,11550,11570,11520,320
20241025,151100,240850960,11550,11560,11580,11550,184
20241025,151000,238723850,11560,11600,11600,11550,322
20241025,150900,235000500,11600,11600,11610,11600,215
20241025,150800,232506340,11610,11630,11630,11610,366
20241025,150700,228250560,11630,11650,11650,11630,254
20241025,150600,225292980,11650,11650,11650,11650,221
20241025,150500,222718330,11660,11680,11680,11660,103
20241025,150400,221516350,11680,11690,11690,11680,117
20241025,150300,220149230,11690,11690,11700,11690,200
20241025,150200,217811180,11690,11700,11700,11690,83
20241025,150100,216840670,11700,11710,11720,11700,273
20241025,150000,213644410,11710,11710,11710,11710,91
20241025,145900,212578800,11720,11720,11720,11720,26
20241025,145800,212274080,11720,11720,11730,11720,74
20241025,145700,211406780,11720,11720,11720,11720,38
20241025,145600,210961420,11720,11730,11730,11720,172
20241025,145500,208944230,11740,11730,11740,11730,60
20241025,145400,208240370,11740,11760,11760,11730,646
20241025,145300,200651990,11760,11760,11760,11760,137
20241025,145200,199040870,11760,11770,11770,11760,53
20241025,145100,198417580,11770,11760,11770,11760,31
20241025,145000,198053010,11770,11770,11770,11770,3
20241025,144900,198017700,11760,11760,11760,11760,39
20241025,144800,197559060,11770,11770,11800,11770,39
20241025,144700,197099430,11770,11770,11770,11770,16
20241025,144600,196911110,11770,11770,11770,11770,17
20241025,144500,196711020,11770,11770,11770,11770,33
20241025,144400,196322610,11770,11770,11770,11770,17
20241025,144300,196122520,11770,11770,11770,11770,16
20241025,144200,195934200,11770,11770,11770,11770,17
20241025,144100,195734110,11770,11770,11770,11770,127
20241025,144000,194239320,11770,11770,11770,11770,28
20241025,143900,193909760,11780,11780,11780,11780,20
20241025,143800,193674160,11790,11790,11790,11790,2
20241025,143700,193650580,11800,11800,11800,11800,0
20241025,143600,193650580,11800,11800,11800,11800,0
20241025,143500,193650580,11800,11800,11800,11800,0
20241025,143400,193650580,11800,11800,11800,11800,0
20241025,143300,193650580,11800,11800,11800,11800,0
20241025,143200,193650580,11800,11800,11800,11800,0
20241025,143100,193650580,11800,11800,11800,11800,0
20241025,143000,193650580,11800,11790,11800,11790,160
20241025,142900,191763980,11800,11800,11800,11800,0
20241025,142800,191763980,11800,11800,11800,11800,0
20241025,142700,191763980,11800,11800,11800,11800,0
20241025,142600,191763980,11800,11800,11800,11800,20
20241025,142500,191527980,11800,11800,11800,11800,41
20241025,142400,191044180,11800,11800,11800,11800,0
20241025,142300,191044180,11800,11800,11800,11800,0
20241025,142200,191044180,11800,11800,11800,11800,0
20241025,142100,191044180,11800,11810,11810,11800,341
20241025,142000,187018380,11810,11810,11810,11810,0
20241025,141900,187018380,11810,11810,11810,11810,0
20241025,141800,187018380,11810,11810,11810,11810,365
20241025,141700,182707730,11820,11820,11820,11820,12
20241025,141600,182565890,11820,11820,11820,11820,0
20241025,141500,182565890,11820,11820,11820,11820,8
20241025,141400,182471330,11830,11830,11830,11830,0
20241025,141300,182471330,11830,11830,11830,11830,0
20241025,141200,182471330,11830,11830,11830,11830,0
20241025,141100,182471330,11830,11830,11830,11830,0
20241025,141000,182471330,11830,11830,11830,11830,20
20241025,140900,182234730,11810,11810,11810,11810,54
20241025,140800,181596990,11810,11810,11810,11810,0
20241025,140700,181596990,11810,11810,11810,11810,0
20241025,140600,181596990,11810,11810,11810,11810,0
20241025,140500,181596990,11810,11810,11810,11810,0
20241025,140400,181596990,11810,11810,11810,11810,0
20241025,140300,181596990,11810,11810,11810,11810,23
20241025,140200,181325360,11810,11810,11810,11810,0
20241025,140100,181325360,11810,11810,11810,11810,17
20241025,140000,181124590,11820,11820,11820,11820,16
20241025,135900,180935470,11820,11820,11820,11820,0
20241025,135800,180935470,11820,11820,11820,11820,4
20241025,135700,180888190,11820,11820,11820,11820,0
20241025,135600,180888190,11820,11820,11820,11820,10
20241025,135500,180769990,11810,11810,11810,11810,0
20241025,135400,180769990,11810,11810,11810,11810,0
20241025,135300,180769990,11810,11810,11810,11810,10
20241025,135200,180651890,11820,11820,11820,11820,4
20241025,135100,180604610,11820,11820,11820,11820,0
20241025,135000,180604610,11820,11820,11820,11820,0
20241025,134900,180604610,11820,11820,11820,11820,0
20241025,134800,180604610,11820,11820,11820,11820,0
20241025,134700,180604610,11820,11820,11820,11820,0
20241025,134600,180604610,11820,11820,11820,11820,0
20241025,134500,180604610,11820,11820,11820,11820,0
20241025,134400,180604610,11820,11820,11820,11820,0
20241025,134300,180604610,11820,11820,11820,11820,0
20241025,134200,180604610,11820,11820,11820,11820,0
20241025,134100,180604610,11820,11820,11820,11820,0
20241025,134000,180604610,11820,11820,11820,11820,0
20241025,133900,180604610,11820,11820,11820,11820,0
20241025,133800,180604610,11820,11820,11820,11820,0
20241025,133700,180604610,11820,11820,11820,11820,0
20241025,133600,180604610,11820,11820,11820,11820,40
20241025,133500,180131810,11810,11810,11810,11810,0
20241025,133400,180131810,11810,11810,11810,11810,0
20241025,133300,180131810,11810,11810,11810,11810,0
20241025,133200,180131810,11810,11810,11810,11810,5
20241025,133100,180072760,11810,11810,11810,11810,0
20241025,133000,180072760,11810,11810,11810,11810,0
20241025,132900,180072760,11810,11810,11810,11810,0
20241025,132800,180072760,11810,11810,11810,11810,0
20241025,132700,180072760,11810,11810,11810,11810,74
20241025,132600,179198820,11820,11820,11820,11820,0
20241025,132500,179198820,11820,11820,11820,11820,0
20241025,132400,179198820,11820,11820,11820,11820,1
20241025,132300,179187000,11820,11820,11820,11820,0
20241025,132200,179187000,11820,11820,11820,11820,0
20241025,132100,179187000,11820,11820,11820,11820,0
20241025,132000,179187000,11820,11820,11820,11820,0
20241025,131900,179187000,11820,11820,11820,11820,0
20241025,131800,179187000,11820,11820,11820,11820,0
20241025,131700,179187000,11820,11820,11820,11820,0
20241025,131600,179187000,11820,11820,11820,11820,0
20241025,131500,179187000,11820,11820,11820,11820,0
20241025,131400,179187000,11820,11820,11820,11820,0
20241025,131300,179187000,11820,11820,11820,11820,0
20241025,131200,179187000,11820,11820,11820,11820,0
20241025,131100,179187000,11820,11820,11820,11820,15
20241025,131000,179009700,11820,11820,11820,11820,0
20241025,130900,179009700,11820,11820,11820,11820,0
20241025,130800,179009700,11820,11820,11820,11820,50
20241025,130700,178418700,11810,11810,11810,11810,0
20241025,130600,178418700,11810,11810,11810,11810,0
20241025,130500,178418700,11810,11810,11810,11810,0
20241025,130400,178418700,11810,11810,11810,11810,0
20241025,130300,178418700,11810,11810,11810,11810,0
20241025,130200,178418700,11810,11810,11810,11810,0
20241025,130100,178418700,11810,11810,11810,11810,2
20241025,130000,178395080,11820,11820,11820,11820,0
20241025,125900,178395080,11820,11820,11820,11820,0
20241025,125800,178395080,11820,11820,11820,11820,31
20241025,125700,178028660,11820,11820,11820,11820,0
20241025,125600,178028660,11820,11820,11820,11820,0
20241025,125500,178028660,11820,11820,11820,11820,0
20241025,125400,178028660,11820,11820,11820,11820,0
20241025,125300,178028660,11820,11820,11820,11820,0
20241025,125200,178028660,11820,11820,11820,11820,0
20241025,125100,178028660,11820,11820,11820,11820,0
20241025,125000,178028660,11820,11820,11820,11820,6
20241025,124900,177957740,11820,11820,11820,11820,1
20241025,124800,177945920,11820,11820,11820,11820,0
20241025,124700,177945920,11820,11820,11820,11820,0
20241025,124600,177945920,11820,11820,11820,11820,0
20241025,124500,177945920,11820,11820,11820,11820,29
20241025,124400,177603140,11820,11820,11820,11820,0
20241025,124300,177603140,11820,11820,11820,11820,0
20241025,124200,177603140,11820,11820,11820,11820,0
20241025,124100,177603140,11820,11820,11820,11820,0
20241025,124000,177603140,11820,11820,11820,11820,0
20241025,123900,177603140,11820,11820,11820,11820,0
20241025,123800,177603140,11820,11820,11820,11820,0
20241025,123700,177603140,11820,11820,11820,11820,0
20241025,123600,177603140,11820,11820,11820,11820,0
20241025,123500,177603140,11820,11820,11820,11820,0
20241025,123400,177603140,11820,11820,11820,11820,0
20241025,123300,177603140,11820,11820,11820,11820,0
20241025,123200,177603140,11820,11820,11820,11820,1
20241025,123100,177591320,11770,11770,11770,11770,0
20241025,123000,177591320,11770,11770,11770,11770,0
20241025,122900,177591320,11770,11770,11770,11770,0
20241025,122800,177591320,11770,11770,11770,11770,0
20241025,122700,177591320,11770,11770,11770,11770,0
20241025,122600,177591320,11770,11770,11770,11770,0
20241025,122500,177591320,11770,11770,11770,11770,0
20241025,122400,177591320,11770,11770,11770,11770,0
20241025,122300,177591320,11770,11770,11770,11770,0
20241025,122200,177591320,11770,11770,11770,11770,0
20241025,122100,177591320,11770,11770,11770,11770,0
20241025,122000,177591320,11770,11770,11770,11770,0
20241025,121900,177591320,11770,11770,11770,11770,0
20241025,121800,177591320,11770,11770,11770,11770,0
20241025,121700,177591320,11770,11770,11770,11770,1
20241025,121600,177579550,11770,11770,11770,11770,80
20241025,121500,176637950,11770,11770,11770,11770,0
20241025,121400,176637950,11770,11770,11770,11770,739
20241025,121300,167939920,11770,11770,11770,11770,0
20241025,121200,167939920,11770,11770,11770,11770,0
20241025,121100,167939920,11770,11770,11770,11770,0
20241025,121000,167939920,11770,11770,11770,11770,0
20241025,120900,167939920,11770,11770,11770,11770,0
20241025,120800,167939920,11770,11770,11770,11770,0
20241025,120700,167939920,11770,11780,11780,11770,75
20241025,120600,167056970,11770,11770,11770,11770,0
20241025,120500,167056970,11770,11770,11770,11770,395
20241025,120400,162407820,11780,11780,11780,11780,0
20241025,120300,162407820,11780,11780,11780,11780,6
20241025,120200,162337140,11780,11770,11780,11770,205
20241025,120100,159924240,11770,11770,11770,11770,0
20241025,120000,159924240,11770,11770,11770,11770,0
20241025,115900,159924240,11770,11770,11770,11770,0
20241025,115800,159924240,11770,11770,11770,11770,0
20241025,115700,159924240,11770,11770,11770,11770,11
20241025,115600,159794770,11830,11830,11830,11830,0
20241025,115500,159794770,11830,11780,11830,11770,203
20241025,115400,157403340,11780,11780,11780,11780,200
20241025,115300,155047340,11780,11780,11780,11780,0
20241025,115200,155047340,11780,11820,11820,11780,780
20241025,115100,145858610,11780,11780,11780,11780,0
20241025,115000,145858610,11780,11780,11780,11780,0
20241025,114900,145858610,11780,11780,11780,11780,0
20241025,114800,145858610,11780,11780,11780,11780,0
20241025,114700,145858610,11780,11780,11780,11780,0
20241025,114600,145858610,11780,11780,11780,11780,0
20241025,114500,145858610,11780,11780,11780,11780,0
20241025,114400,145858610,11780,11780,11780,11780,0
20241025,114300,145858610,11780,11780,11780,11780,0
20241025,114200,145858610,11780,11780,11780,11780,0
20241025,114100,145858610,11780,11780,11780,11780,0
20241025,114000,145858610,11780,11780,11780,11780,0
20241025,113900,145858610,11780,11780,11780,11780,0
20241025,113800,145858610,11780,11780,11780,11780,0
20241025,113700,145858610,11780,11780,11780,11780,0
20241025,113600,145858610,11780,11780,11780,11780,0
20241025,113500,145858610,11780,11780,11780,11780,0
20241025,113400,145858610,11780,11780,11780,11780,0
20241025,113300,145858610,11780,11780,11780,11780,0
20241025,113200,145858610,11780,11780,11780,11780,0
20241025,113100,145858610,11780,11780,11780,11780,0
20241025,113000,145858610,11780,11780,11780,11780,0
20241025,112900,145858610,11780,11780,11780,11780,0
20241025,112800,145858610,11780,11780,11780,11780,0
20241025,112700,145858610,11780,11780,11780,11780,0
20241025,112600,145858610,11780,11780,11780,11780,0
20241025,112500,145858610,11780,11780,11780,11780,0
20241025,112400,145858610,11780,11780,11780,11780,0
20241025,112300,145858610,11780,11780,11780,11780,0
20241025,112200,145858610,11780,11780,11780,11780,0
20241025,112100,145858610,11780,11780,11780,11780,0
20241025,112000,145858610,11780,11780,11780,11780,52
20241025,111900,145246050,11770,11770,11770,11770,0
20241025,111800,145246050,11770,11770,11770,11770,0
20241025,111700,145246050,11770,11770,11770,11770,78
20241025,111600,144327990,11770,11770,11770,11770,0
20241025,111500,144327990,11770,11780,11780,11770,1022
20241025,111400,132298010,11780,11780,11780,11780,9
20241025,111300,132191990,11780,11780,11780,11780,94
20241025,111200,131084670,11780,11780,11780,11780,0
20241025,111100,131084670,11780,11780,11780,11780,80
20241025,111000,130142270,11800,11800,11800,11800,0
20241025,110900,130142270,11800,11800,11800,11800,0
20241025,110800,130142270,11800,11800,11800,11800,0
20241025,110700,130142270,11800,11800,11800,11800,0
20241025,110600,130142270,11800,11800,11800,11800,0
20241025,110500,130142270,11800,11800,11800,11800,0
20241025,110400,130142270,11800,11800,11800,11800,0
20241025,110300,130142270,11800,11800,11800,11800,0
20241025,110200,130142270,11800,11800,11800,11800,0
20241025,110100,130142270,11800,11800,11800,11800,0
20241025,110000,130142270,11800,11800,11800,11800,1
20241025,105900,130130470,11800,11800,11800,11800,0
20241025,105800,130130470,11800,11800,11800,11800,499
20241025,105700,124242270,11800,11800,11800,11800,40
20241025,105600,123770270,11820,11800,11820,11800,234
20241025,105500,121008950,11800,11800,11800,11800,0
20241025,105400,121008950,11800,11800,11800,11800,6
20241025,105300,120938150,11770,11770,11770,11770,70
20241025,105200,120114250,11770,11770,11770,11770,0
20241025,105100,120114250,11770,11840,11840,11770,4722
20241025,105000,64235910,11840,11850,11850,11840,2276
20241025,104900,37267620,11870,11870,11870,11870,0
20241025,104800,37267620,11870,11870,11870,11870,0
20241025,104700,37267620,11870,11870,11870,11870,25
20241025,104600,36970870,11880,11880,11880,11880,0
20241025,104500,36970870,11880,11880,11880,11880,0
20241025,104400,36970870,11880,11880,11880,11880,0
20241025,104300,36970870,11880,11880,11880,11880,13
20241025,104200,36816430,11880,11880,11880,11880,0
20241025,104100,36816430,11880,11880,11880,11880,2
20241025,104000,36792670,11880,11870,11880,11870,31
20241025,103900,36424580,11890,11890,11890,11890,0
20241025,103800,36424580,11890,11890,11890,11890,0
20241025,103700,36424580,11890,11910,11910,11890,5
20241025,103600,36365080,11920,11920,11930,11920,5
20241025,103500,36305460,11860,11860,11860,11860,0
20241025,103400,36305460,11860,11860,11860,11860,40
20241025,103300,35831060,11920,11920,11920,11920,16
20241025,103200,35640340,11850,11850,11850,11850,0
20241025,103100,35640340,11850,11850,11850,11850,70
20241025,103000,34810840,11900,11900,11900,11900,9
20241025,102900,34703740,11850,11850,11850,11850,0
20241025,102800,34703740,11850,11850,11850,11850,2
20241025,102700,34680040,11850,11850,11850,11850,90
20241025,102600,33613540,11920,11920,11920,11920,0
20241025,102500,33613540,11920,11920,11920,11920,0
20241025,102400,33613540,11920,11920,11920,11920,0
20241025,102300,33613540,11920,11920,11920,11920,0
20241025,102200,33613540,11920,11920,11920,11920,0
20241025,102100,33613540,11920,11920,11920,11920,0
20241025,102000,33613540,11920,11920,11920,11920,0
20241025,101900,33613540,11920,11920,11920,11920,0
20241025,101800,33613540,11920,11920,11920,11920,0
20241025,101700,33613540,11920,11920,11920,11920,42
20241025,101600,33112900,11920,11920,11920,11920,0
20241025,101500,33112900,11920,11920,11920,11920,0
20241025,101400,33112900,11920,11920,11920,11920,1
20241025,101300,33100980,11920,11920,11920,11920,1
20241025,101200,33089060,11920,11920,11920,11920,0
20241025,101100,33089060,11920,11920,11920,11920,0
20241025,101000,33089060,11920,11920,11920,11920,0
20241025,100900,33089060,11920,11920,11920,11920,0
20241025,100800,33089060,11920,11920,11920,11920,0
20241025,100700,33089060,11920,11920,11920,11920,0
20241025,100600,33089060,11920,11920,11920,11920,1
20241025,100500,33077140,11920,11920,11920,11920,1
20241025,100400,33065220,11850,11850,11850,11850,0
20241025,100300,33065220,11850,11850,11850,11850,11
20241025,100200,32934870,11900,11900,11900,11900,0
20241025,100100,32934870,11900,11900,11900,11900,0
20241025,100000,32934870,11900,11900,11900,11900,1
20241025,095900,32922970,11850,11850,11850,11850,0
20241025,095800,32922970,11850,11850,11850,11850,0
20241025,095700,32922970,11850,11850,11850,11850,100
20241025,095600,31737970,11840,11840,11840,11840,0
20241025,095500,31737970,11840,11840,11840,11840,0
20241025,095400,31737970,11840,11840,11840,11840,0
20241025,095300,31737970,11840,11860,11860,11840,106
20241025,095200,30482810,11840,11840,11840,11840,0
20241025,095100,30482810,11840,11840,11840,11840,0
20241025,095000,30482810,11840,11840,11840,11840,1
20241025,094900,30470970,11860,11860,11860,11860,0
20241025,094800,30470970,11860,11850,11860,11840,1009
20241025,094700,18516270,11860,11860,11860,11860,0
20241025,094600,18516270,11860,11860,11860,11860,0
20241025,094500,18516270,11860,11860,11860,11860,0
20241025,094400,18516270,11860,11860,11860,11860,7
20241025,094300,18433250,11910,11910,11910,11910,1
20241025,094200,18421340,11920,11920,11920,11920,0
20241025,094100,18421340,11920,11920,11920,11920,2
20241025,094000,18397500,11850,11850,11850,11850,0
20241025,093900,18397500,11850,11850,11850,11850,0
20241025,093800,18397500,11850,11850,11850,11850,11
20241025,093700,18267150,11850,11850,11850,11850,57
20241025,093600,17591700,11850,11870,11870,11850,286
20241025,093500,14199560,11900,11900,11900,11900,248
20241025,093400,11248360,11920,11920,11920,11920,0
20241025,093300,11248360,11920,11920,11920,11920,0
20241025,093200,11248360,11920,11920,11920,11920,1
20241025,093100,11236440,11920,11920,11920,11920,0
20241025,093000,11236440,11920,11920,11920,11920,1
20241025,092900,11224520,11900,11900,11900,11900,0
20241025,092800,11224520,11900,11920,11920,11900,109
20241025,092700,9926320,11960,11960,11960,11960,12
20241025,092600,9782800,11980,11980,11980,11980,0
20241025,092500,9782800,11980,11980,11980,11980,0
20241025,092400,9782800,11980,11980,11980,11980,0
20241025,092300,9782800,11980,11980,11980,11980,0
20241025,092200,9782800,11980,11980,11980,11980,0
20241025,092100,9782800,11980,11980,11980,11980,328
20241025,092000,5853360,11980,12040,12040,11980,94
20241025,091900,4727070,12040,12040,12040,12030,5
20241025,091800,4666880,12040,12040,12040,12040,0
20241025,091700,4666880,12040,12040,12040,12040,0
20241025,091600,4666880,12040,12040,12040,12040,0
20241025,091500,4666880,12040,12040,12040,12040,0
20241025,091400,4666880,12040,12040,12040,12040,0
20241025,091300,4666880,12040,12040,12040,12040,0
20241025,091200,4666880,12040,12040,12040,12040,0
20241025,091100,4666880,12040,12040,12040,12040,0
20241025,091000,4666880,12040,12040,12040,12040,2
20241025,090900,4642800,12040,12040,12040,12040,0
20241025,090800,4642800,12040,12070,12070,12040,61
20241025,090700,3906840,12070,12050,12070,12050,20
20241025,090600,3665600,12040,12060,12060,12040,29
20241025,090500,3315940,11960,12050,12050,11960,161
20241025,090400,1388520,11960,11960,11960,11960,0
20241025,090300,1388520,11960,11960,11960,11960,0
20241025,090200,1388520,11960,12080,12090,11950,68
20241025,090100,568230,12090,12090,12090,12090,0
20241025,090000,568230,12090,12090,12090,12090,47