KissMeData/418620/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,211000,251126890,13770,13770,13770,13770,137
20241025,210900,251126890,13770,13770,13770,13770,0
20241025,210800,251126890,13770,13770,13770,13770,0
20241025,210700,251126890,13770,13770,13770,13770,0
20241025,210600,251126890,13770,13770,13770,13770,0
20241025,210500,251126890,13770,13770,13770,13770,0
20241025,210400,251126890,13770,13770,13770,13770,0
20241025,210300,251126890,13770,13770,13770,13770,0
20241025,210200,251126890,13770,13770,13770,13770,0
20241025,210100,251126890,13770,13770,13770,13770,0
20241025,210000,251126890,13770,13770,13770,13770,0
20241025,205900,251126890,13770,13770,13770,13770,0
20241025,205800,251126890,13770,13770,13770,13770,0
20241025,205700,251126890,13770,13770,13770,13770,0
20241025,205600,251126890,13770,13770,13770,13770,0
20241025,205500,251126890,13770,13770,13770,13770,0
20241025,205400,251126890,13770,13770,13770,13770,0
20241025,205300,251126890,13770,13770,13770,13770,0
20241025,205200,251126890,13770,13770,13770,13770,0
20241025,205100,251126890,13770,13770,13770,13770,0
20241025,205000,251126890,13770,13770,13770,13770,0
20241025,204900,251126890,13770,13770,13770,13770,0
20241025,204800,251126890,13770,13770,13770,13770,0
20241025,204700,251126890,13770,13770,13770,13770,0
20241025,204600,251126890,13770,13770,13770,13770,0
20241025,204500,251126890,13770,13770,13770,13770,0
20241025,204400,251126890,13770,13770,13770,13770,0
20241025,204300,251126890,13770,13770,13770,13770,0
20241025,204200,251126890,13770,13770,13770,13770,0
20241025,204100,251126890,13770,13770,13770,13770,0
20241025,204000,251126890,13770,13770,13770,13770,137
20241025,203900,251126890,13770,13770,13770,13770,0
20241025,203800,251126890,13770,13770,13770,13770,0
20241025,203700,251126890,13770,13770,13770,13770,0
20241025,203600,251126890,13770,13770,13770,13770,0
20241025,203500,251126890,13770,13770,13770,13770,0
20241025,203400,251126890,13770,13770,13770,13770,0
20241025,203300,251126890,13770,13770,13770,13770,0
20241025,203200,251126890,13770,13770,13770,13770,0
20241025,203100,251126890,13770,13770,13770,13770,0
20241025,203000,251126890,13770,13770,13770,13770,0
20241025,202900,251126890,13770,13770,13770,13770,0
20241025,202800,251126890,13770,13770,13770,13770,0
20241025,202700,251126890,13770,13770,13770,13770,0
20241025,202600,251126890,13770,13770,13770,13770,0
20241025,202500,251126890,13770,13770,13770,13770,0
20241025,202400,251126890,13770,13770,13770,13770,0
20241025,202300,251126890,13770,13770,13770,13770,0
20241025,202200,251126890,13770,13770,13770,13770,0
20241025,202100,251126890,13770,13770,13770,13770,0
20241025,202000,251126890,13770,13770,13770,13770,0
20241025,201900,251126890,13770,13770,13770,13770,0
20241025,201800,251126890,13770,13770,13770,13770,0
20241025,201700,251126890,13770,13770,13770,13770,0
20241025,201600,251126890,13770,13770,13770,13770,0
20241025,201500,251126890,13770,13770,13770,13770,0
20241025,201400,251126890,13770,13770,13770,13770,0
20241025,201300,251126890,13770,13770,13770,13770,0
20241025,201200,251126890,13770,13770,13770,13770,0
20241025,201100,251126890,13770,13770,13770,13770,0
20241025,201000,251126890,13770,13770,13770,13770,137
20241025,200900,251126890,13770,13770,13770,13770,0
20241025,200800,251126890,13770,13770,13770,13770,0
20241025,200700,251126890,13770,13770,13770,13770,0
20241025,200600,251126890,13770,13770,13770,13770,0
20241025,200500,251126890,13770,13770,13770,13770,0
20241025,200400,251126890,13770,13770,13770,13770,0
20241025,200300,251126890,13770,13770,13770,13770,0
20241025,200200,251126890,13770,13770,13770,13770,0
20241025,200100,251126890,13770,13770,13770,13770,0
20241025,200000,251126890,13770,13770,13770,13770,0
20241025,195900,251126890,13770,13770,13770,13770,0
20241025,195800,251126890,13770,13770,13770,13770,0
20241025,195700,251126890,13770,13770,13770,13770,0
20241025,195600,251126890,13770,13770,13770,13770,0
20241025,195500,251126890,13770,13770,13770,13770,0
20241025,195400,251126890,13770,13770,13770,13770,0
20241025,195300,251126890,13770,13770,13770,13770,0
20241025,195200,251126890,13770,13770,13770,13770,0
20241025,195100,251126890,13770,13770,13770,13770,0
20241025,195000,251126890,13770,13770,13770,13770,0
20241025,194900,251126890,13770,13770,13770,13770,0
20241025,194800,251126890,13770,13770,13770,13770,0
20241025,194700,251126890,13770,13770,13770,13770,0
20241025,194600,251126890,13770,13770,13770,13770,0
20241025,194500,251126890,13770,13770,13770,13770,0
20241025,194400,251126890,13770,13770,13770,13770,0
20241025,194300,251126890,13770,13770,13770,13770,0
20241025,194200,251126890,13770,13770,13770,13770,0
20241025,194100,251126890,13770,13770,13770,13770,0
20241025,194000,251126890,13770,13770,13770,13770,137
20241025,193900,251126890,13770,13770,13770,13770,0
20241025,193800,251126890,13770,13770,13770,13770,0
20241025,193700,251126890,13770,13770,13770,13770,0
20241025,193600,251126890,13770,13770,13770,13770,0
20241025,193500,251126890,13770,13770,13770,13770,0
20241025,193400,251126890,13770,13770,13770,13770,0
20241025,193300,251126890,13770,13770,13770,13770,0
20241025,193200,251126890,13770,13770,13770,13770,0
20241025,193100,251126890,13770,13770,13770,13770,0
20241025,193000,251126890,13770,13770,13770,13770,0
20241025,192900,251126890,13770,13770,13770,13770,0
20241025,192800,251126890,13770,13770,13770,13770,0
20241025,192700,251126890,13770,13770,13770,13770,0
20241025,192600,251126890,13770,13770,13770,13770,0
20241025,192500,251126890,13770,13770,13770,13770,0
20241025,192400,251126890,13770,13770,13770,13770,0
20241025,192300,251126890,13770,13770,13770,13770,0
20241025,192200,251126890,13770,13770,13770,13770,0
20241025,192100,251126890,13770,13770,13770,13770,0
20241025,192000,251126890,13770,13770,13770,13770,0
20241025,191900,251126890,13770,13770,13770,13770,0
20241025,191800,251126890,13770,13770,13770,13770,0
20241025,191700,251126890,13770,13770,13770,13770,0
20241025,191600,251126890,13770,13770,13770,13770,0
20241025,191500,251126890,13770,13770,13770,13770,0
20241025,191400,251126890,13770,13770,13770,13770,0
20241025,191300,251126890,13770,13770,13770,13770,0
20241025,191200,251126890,13770,13770,13770,13770,0
20241025,191100,251126890,13770,13770,13770,13770,0
20241025,191000,251126890,13770,13770,13770,13770,137
20241025,190900,251126890,13770,13770,13770,13770,0
20241025,190800,251126890,13770,13770,13770,13770,0
20241025,190700,251126890,13770,13770,13770,13770,0
20241025,190600,251126890,13770,13770,13770,13770,0
20241025,190500,251126890,13770,13770,13770,13770,0
20241025,190400,251126890,13770,13770,13770,13770,0
20241025,190300,251126890,13770,13770,13770,13770,0
20241025,190200,251126890,13770,13770,13770,13770,0
20241025,190100,251126890,13770,13770,13770,13770,0
20241025,190000,251126890,13770,13770,13770,13770,0
20241025,185900,251126890,13770,13770,13770,13770,0
20241025,185800,251126890,13770,13770,13770,13770,0
20241025,185700,251126890,13770,13770,13770,13770,0
20241025,185600,251126890,13770,13770,13770,13770,0
20241025,185500,251126890,13770,13770,13770,13770,0
20241025,185400,251126890,13770,13770,13770,13770,0
20241025,185300,251126890,13770,13770,13770,13770,0
20241025,185200,251126890,13770,13770,13770,13770,0
20241025,185100,251126890,13770,13770,13770,13770,0
20241025,185000,251126890,13770,13770,13770,13770,0
20241025,184900,251126890,13770,13770,13770,13770,0
20241025,184800,251126890,13770,13770,13770,13770,0
20241025,184700,251126890,13770,13770,13770,13770,0
20241025,184600,251126890,13770,13770,13770,13770,0
20241025,184500,251126890,13770,13770,13770,13770,0
20241025,184400,251126890,13770,13770,13770,13770,0
20241025,184300,251126890,13770,13770,13770,13770,0
20241025,184200,251126890,13770,13770,13770,13770,0
20241025,184100,251126890,13770,13770,13770,13770,0
20241025,184000,251126890,13770,13770,13770,13770,137
20241025,183900,251126890,13770,13770,13770,13770,0
20241025,183800,251126890,13770,13770,13770,13770,0
20241025,183700,251126890,13770,13770,13770,13770,0
20241025,183600,251126890,13770,13770,13770,13770,0
20241025,183500,251126890,13770,13770,13770,13770,0
20241025,183400,251126890,13770,13770,13770,13770,0
20241025,183300,251126890,13770,13770,13770,13770,0
20241025,183200,251126890,13770,13770,13770,13770,0
20241025,183100,251126890,13770,13770,13770,13770,0
20241025,183000,251126890,13770,13770,13770,13770,0
20241025,182900,251126890,13770,13770,13770,13770,0
20241025,182800,251126890,13770,13770,13770,13770,0
20241025,182700,251126890,13770,13770,13770,13770,0
20241025,182600,251126890,13770,13770,13770,13770,0
20241025,182500,251126890,13770,13770,13770,13770,0
20241025,182400,251126890,13770,13770,13770,13770,0
20241025,182300,251126890,13770,13770,13770,13770,0
20241025,182200,251126890,13770,13770,13770,13770,0
20241025,182100,251126890,13770,13770,13770,13770,0
20241025,182000,251126890,13770,13770,13770,13770,0
20241025,181900,251126890,13770,13770,13770,13770,0
20241025,181800,251126890,13770,13770,13770,13770,0
20241025,181700,251126890,13770,13770,13770,13770,0
20241025,181600,251126890,13770,13770,13770,13770,0
20241025,181500,251126890,13770,13770,13770,13770,0
20241025,181400,251126890,13770,13770,13770,13770,0
20241025,181300,251126890,13770,13770,13770,13770,0
20241025,181200,251126890,13770,13770,13770,13770,0
20241025,181100,251126890,13770,13770,13770,13770,0
20241025,181000,251126890,13770,13770,13770,13770,137
20241025,180900,251126890,13770,13770,13770,13770,0
20241025,180800,251126890,13770,13770,13770,13770,0
20241025,180700,251126890,13770,13770,13770,13770,0
20241025,180600,251126890,13770,13770,13770,13770,0
20241025,180500,251126890,13770,13770,13770,13770,0
20241025,180400,251126890,13770,13770,13770,13770,0
20241025,180300,251126890,13770,13770,13770,13770,0
20241025,180200,251126890,13770,13770,13770,13770,0
20241025,180100,251126890,13770,13770,13770,13770,0
20241025,180000,251126890,13770,13770,13770,13770,0
20241025,175900,251126890,13770,13770,13770,13770,0
20241025,175800,251126890,13770,13770,13770,13770,0
20241025,175700,251126890,13770,13770,13770,13770,0
20241025,175600,251126890,13770,13770,13770,13770,0
20241025,175500,251126890,13770,13770,13770,13770,0
20241025,175400,251126890,13770,13770,13770,13770,0
20241025,175300,251126890,13770,13770,13770,13770,0
20241025,175200,251126890,13770,13770,13770,13770,0
20241025,175100,251126890,13770,13770,13770,13770,0
20241025,175000,251126890,13770,13770,13770,13770,0
20241025,174900,251126890,13770,13770,13770,13770,0
20241025,174800,251126890,13770,13770,13770,13770,0
20241025,174700,251126890,13770,13770,13770,13770,0
20241025,174600,251126890,13770,13770,13770,13770,0
20241025,174500,251126890,13770,13770,13770,13770,0
20241025,174400,251126890,13770,13770,13770,13770,0
20241025,174300,251126890,13770,13770,13770,13770,0
20241025,174200,251126890,13770,13770,13770,13770,0
20241025,174100,251126890,13770,13770,13770,13770,0
20241025,174000,251126890,13770,13770,13770,13770,137
20241025,173900,251126890,13770,13770,13770,13770,0
20241025,173800,251126890,13770,13770,13770,13770,0
20241025,173700,251126890,13770,13770,13770,13770,0
20241025,173600,251126890,13770,13770,13770,13770,0
20241025,173500,251126890,13770,13770,13770,13770,0
20241025,173400,251126890,13770,13770,13770,13770,0
20241025,173300,251126890,13770,13770,13770,13770,0
20241025,173200,251126890,13770,13770,13770,13770,0
20241025,173100,251126890,13770,13770,13770,13770,0
20241025,173000,251126890,13770,13770,13770,13770,0
20241025,172900,251126890,13770,13770,13770,13770,0
20241025,172800,251126890,13770,13770,13770,13770,0
20241025,172700,251126890,13770,13770,13770,13770,0
20241025,172600,251126890,13770,13770,13770,13770,0
20241025,172500,251126890,13770,13770,13770,13770,0
20241025,172400,251126890,13770,13770,13770,13770,0
20241025,172300,251126890,13770,13770,13770,13770,0
20241025,172200,251126890,13770,13770,13770,13770,0
20241025,172100,251126890,13770,13770,13770,13770,0
20241025,172000,251126890,13770,13770,13770,13770,0
20241025,171900,251126890,13770,13770,13770,13770,0
20241025,171800,251126890,13770,13770,13770,13770,0
20241025,171700,251126890,13770,13770,13770,13770,0
20241025,171600,251126890,13770,13770,13770,13770,0
20241025,171500,251126890,13770,13770,13770,13770,0
20241025,171400,251126890,13770,13770,13770,13770,0
20241025,171300,251126890,13770,13770,13770,13770,0
20241025,171200,251126890,13770,13770,13770,13770,0
20241025,171100,251126890,13770,13770,13770,13770,0
20241025,171000,251126890,13770,13770,13770,13770,137
20241025,170900,251126890,13770,13770,13770,13770,0
20241025,170800,251126890,13770,13770,13770,13770,0
20241025,170700,251126890,13770,13770,13770,13770,0
20241025,170600,251126890,13770,13770,13770,13770,0
20241025,170500,251126890,13770,13770,13770,13770,0
20241025,170400,251126890,13770,13770,13770,13770,0
20241025,170300,251126890,13770,13770,13770,13770,0
20241025,170200,251126890,13770,13770,13770,13770,0
20241025,170100,251126890,13770,13770,13770,13770,0
20241025,170000,251126890,13770,13770,13770,13770,0
20241025,165900,251126890,13770,13770,13770,13770,0
20241025,165800,251126890,13770,13770,13770,13770,0
20241025,165700,251126890,13770,13770,13770,13770,0
20241025,165600,251126890,13770,13770,13770,13770,0
20241025,165500,251126890,13770,13770,13770,13770,0
20241025,165400,251126890,13770,13770,13770,13770,0
20241025,165300,251126890,13770,13770,13770,13770,0
20241025,165200,251126890,13770,13770,13770,13770,0
20241025,165100,251126890,13770,13770,13770,13770,0
20241025,165000,251126890,13770,13770,13770,13770,0
20241025,164900,251126890,13770,13770,13770,13770,0
20241025,164800,251126890,13770,13770,13770,13770,0
20241025,164700,251126890,13770,13770,13770,13770,0
20241025,164600,251126890,13770,13770,13770,13770,0
20241025,164500,251126890,13770,13770,13770,13770,0
20241025,164400,251126890,13770,13770,13770,13770,0
20241025,164300,251126890,13770,13770,13770,13770,0
20241025,164200,251126890,13770,13770,13770,13770,0
20241025,164100,251126890,13770,13770,13770,13770,0
20241025,164000,251126890,13770,13770,13770,13770,137
20241025,163900,251126890,13770,13770,13770,13770,0
20241025,163800,251126890,13770,13770,13770,13770,0
20241025,163700,251126890,13770,13770,13770,13770,0
20241025,163600,251126890,13770,13770,13770,13770,0
20241025,163500,251126890,13770,13770,13770,13770,0
20241025,163400,251126890,13770,13770,13770,13770,0
20241025,163300,251126890,13770,13770,13770,13770,0
20241025,163200,251126890,13770,13770,13770,13770,0
20241025,163100,251126890,13770,13770,13770,13770,0
20241025,163000,251126890,13770,13770,13770,13770,0
20241025,162900,251126890,13770,13770,13770,13770,0
20241025,162800,251126890,13770,13770,13770,13770,0
20241025,162700,251126890,13770,13770,13770,13770,0
20241025,162600,251126890,13770,13770,13770,13770,0
20241025,162500,251126890,13770,13770,13770,13770,0
20241025,162400,251126890,13770,13770,13770,13770,0
20241025,162300,251126890,13770,13770,13770,13770,0
20241025,162200,251126890,13770,13770,13770,13770,0
20241025,162100,251126890,13770,13770,13770,13770,0
20241025,162000,251126890,13770,13770,13770,13770,0
20241025,161900,251126890,13770,13770,13770,13770,0
20241025,161800,251126890,13770,13770,13770,13770,0
20241025,161700,251126890,13770,13770,13770,13770,0
20241025,161600,251126890,13770,13770,13770,13770,0
20241025,161500,251126890,13770,13770,13770,13770,0
20241025,161400,251126890,13770,13770,13770,13770,0
20241025,161300,251126890,13770,13770,13770,13770,0
20241025,161200,251126890,13770,13770,13770,13770,0
20241025,161100,251126890,13770,13770,13770,13770,0
20241025,161000,251126890,13770,13770,13770,13770,137
20241025,160900,251126890,13770,13770,13770,13770,0
20241025,160800,251126890,13770,13770,13770,13770,0
20241025,160700,251126890,13770,13770,13770,13770,0
20241025,160600,251126890,13770,13770,13770,13770,0
20241025,160500,251126890,13770,13770,13770,13770,0
20241025,160400,251126890,13770,13770,13770,13770,0
20241025,160300,251126890,13770,13770,13770,13770,0
20241025,160200,251126890,13770,13770,13770,13770,0
20241025,160100,251126890,13770,13770,13770,13770,0
20241025,160000,251126890,13770,13770,13770,13770,0
20241025,155900,251126890,13770,13770,13770,13770,0
20241025,155800,251126890,13770,13770,13770,13770,0
20241025,155700,251126890,13770,13770,13770,13770,0
20241025,155600,251126890,13770,13770,13770,13770,0
20241025,155500,251126890,13770,13770,13770,13770,0
20241025,155400,251126890,13770,13770,13770,13770,0
20241025,155300,251126890,13770,13770,13770,13770,0
20241025,155200,251126890,13770,13770,13770,13770,0
20241025,155100,251126890,13770,13770,13770,13770,0
20241025,155000,251126890,13770,13770,13770,13770,0
20241025,154900,251126890,13770,13770,13770,13770,0
20241025,154800,251126890,13770,13770,13770,13770,0
20241025,154700,251126890,13770,13770,13770,13770,0
20241025,154600,251126890,13770,13770,13770,13770,0
20241025,154500,251126890,13770,13770,13770,13770,0
20241025,154400,251126890,13770,13770,13770,13770,0
20241025,154300,251126890,13770,13770,13770,13770,0
20241025,154200,251126890,13770,13770,13770,13770,0
20241025,154100,251126890,13770,13770,13770,13770,0
20241025,154000,251126890,13770,13770,13770,13770,137
20241025,153900,251126890,13770,13770,13770,13770,0
20241025,153800,251126890,13770,13770,13770,13770,0
20241025,153700,251126890,13770,13770,13770,13770,0
20241025,153600,251126890,13770,13770,13770,13770,0
20241025,153500,251126890,13770,13770,13770,13770,0
20241025,153400,251126890,13770,13770,13770,13770,0
20241025,153300,251126890,13770,13770,13770,13770,0
20241025,153200,251126890,13770,13770,13770,13770,0
20241025,153100,251126890,13770,13770,13770,13770,0
20241025,153000,251126890,13770,13770,13770,13770,137
20241025,152900,249240400,13800,13800,13800,13800,0
20241025,152800,249240400,13800,13800,13800,13800,0
20241025,152700,249240400,13800,13800,13800,13800,0
20241025,152600,249240400,13800,13800,13800,13800,0
20241025,152500,249240400,13800,13800,13800,13800,0
20241025,152400,249240400,13800,13800,13800,13800,0
20241025,152300,249240400,13800,13800,13800,13800,0
20241025,152200,249240400,13800,13800,13800,13800,0
20241025,152100,249240400,13800,13800,13800,13800,0
20241025,152000,249240400,13800,13800,13800,13800,0
20241025,151900,249240400,13800,13800,13800,13800,0
20241025,151800,249240400,13800,13800,13800,13800,76
20241025,151700,248191600,13810,13920,13920,13800,25
20241025,151600,247844910,13910,13910,13910,13910,0
20241025,151500,247844910,13910,13910,13910,13910,0
20241025,151400,247844910,13910,13910,13910,13910,0
20241025,151300,247844910,13910,13910,13910,13910,1
20241025,151200,247831000,13790,13790,13790,13790,0
20241025,151100,247831000,13790,13790,13790,13790,111
20241025,151000,246300310,13800,13800,13800,13800,4
20241025,150900,246245110,13920,13920,13920,13920,0
20241025,150800,246245110,13920,13920,13920,13920,2
20241025,150700,246217270,13980,13980,13980,13980,0
20241025,150600,246217270,13980,13980,13980,13980,0
20241025,150500,246217270,13980,13980,13980,13980,0
20241025,150400,246217270,13980,13980,13980,13980,0
20241025,150300,246217270,13980,13980,13980,13980,0
20241025,150200,246217270,13980,13870,13980,13870,7
20241025,150100,246119870,13840,13840,13840,13840,0
20241025,150000,246119870,13840,13840,13840,13770,5
20241025,145900,246050740,13870,13870,13870,13870,0
20241025,145800,246050740,13870,13770,13870,13770,2
20241025,145700,246023100,13880,13880,13880,13880,0
20241025,145600,246023100,13880,13880,13880,13880,0
20241025,145500,246023100,13880,13880,13880,13880,0
20241025,145400,246023100,13880,13880,13880,13880,0
20241025,145300,246023100,13880,13850,13880,13850,3
20241025,145200,245981520,13830,13830,13830,13830,1
20241025,145100,245967690,13810,13810,13810,13810,0
20241025,145000,245967690,13810,13810,13810,13810,0
20241025,144900,245967690,13810,13810,13810,13810,0
20241025,144800,245967690,13810,13810,13810,13810,1
20241025,144700,245953880,13810,13790,13810,13790,7
20241025,144600,245857320,13790,13790,13790,13790,0
20241025,144500,245857320,13790,13790,13790,13790,43
20241025,144400,245264350,13740,13740,13740,13740,0
20241025,144300,245264350,13740,13740,13740,13740,0
20241025,144200,245264350,13740,13740,13740,13740,0
20241025,144100,245264350,13740,13740,13740,13740,0
20241025,144000,245264350,13740,13740,13740,13740,0
20241025,143900,245264350,13740,13740,13740,13740,0
20241025,143800,245264350,13740,13740,13740,13740,2
20241025,143700,245236870,13740,13700,13740,13700,444
20241025,143600,239149140,13690,13690,13690,13690,0
20241025,143500,239149140,13690,13690,13690,13690,0
20241025,143400,239149140,13690,13690,13690,13690,23
20241025,143300,238834270,13690,13690,13690,13690,25
20241025,143200,238492020,13680,13680,13680,13680,0
20241025,143100,238492020,13680,13680,13680,13680,0
20241025,143000,238492020,13680,13680,13680,13680,0
20241025,142900,238492020,13680,13680,13680,13680,0
20241025,142800,238492020,13680,13680,13680,13680,0
20241025,142700,238492020,13680,13680,13680,13680,0
20241025,142600,238492020,13680,13680,13680,13680,0
20241025,142500,238492020,13680,13680,13680,13680,43
20241025,142400,237903780,13710,13710,13710,13710,8
20241025,142300,237794100,13680,13680,13680,13680,0
20241025,142200,237794100,13680,13680,13680,13680,0
20241025,142100,237794100,13680,13680,13680,13680,0
20241025,142000,237794100,13680,13690,13690,13680,7
20241025,141900,237698330,13680,13680,13680,13680,0
20241025,141800,237698330,13680,13680,13680,13680,50
20241025,141700,237014330,13680,13670,13680,13670,64
20241025,141600,236138950,13660,13660,13660,13660,5
20241025,141500,236070650,13660,13670,13670,13660,209
20241025,141400,233215250,13670,13670,13670,13670,0
20241025,141300,233215250,13670,13670,13670,13670,24
20241025,141200,232887170,13670,13690,13690,13670,30
20241025,141100,232476860,13690,13690,13690,13690,0
20241025,141000,232476860,13690,13690,13690,13690,4
20241025,140900,232422100,13700,13700,13700,13700,47
20241025,140800,231778200,13700,13700,13700,13700,0
20241025,140700,231778200,13700,13700,13700,13700,0
20241025,140600,231778200,13700,13700,13700,13700,0
20241025,140500,231778200,13700,13700,13700,13700,5
20241025,140400,231709700,13700,13700,13700,13700,42
20241025,140300,231134300,13700,13740,13740,13700,211
20241025,140200,228239540,13790,13790,13790,13790,0
20241025,140100,228239540,13790,13790,13790,13790,3
20241025,140000,228198170,13790,13790,13790,13790,0
20241025,135900,228198170,13790,13790,13790,13790,0
20241025,135800,228198170,13790,13790,13790,13790,0
20241025,135700,228198170,13790,13790,13790,13790,0
20241025,135600,228198170,13790,13790,13790,13790,0
20241025,135500,228198170,13790,13790,13790,13790,0
20241025,135400,228198170,13790,13790,13790,13790,0
20241025,135300,228198170,13790,13790,13790,13790,0
20241025,135200,228198170,13790,13790,13790,13790,0
20241025,135100,228198170,13790,13740,13790,13740,21
20241025,135000,227909580,13750,13740,13750,13740,2
20241025,134900,227882090,13750,13750,13750,13750,0
20241025,134800,227882090,13750,13750,13750,13750,0
20241025,134700,227882090,13750,13750,13750,13750,25
20241025,134600,227538340,13790,13790,13790,13790,0
20241025,134500,227538340,13790,13790,13790,13790,1
20241025,134400,227524550,13770,13770,13770,13770,0
20241025,134300,227524550,13770,13770,13770,13770,0
20241025,134200,227524550,13770,13770,13770,13770,0
20241025,134100,227524550,13770,13770,13770,13770,0
20241025,134000,227524550,13770,13770,13770,13770,0
20241025,133900,227524550,13770,13770,13770,13770,0
20241025,133800,227524550,13770,13770,13770,13770,0
20241025,133700,227524550,13770,13770,13770,13770,0
20241025,133600,227524550,13770,13770,13770,13770,0
20241025,133500,227524550,13770,13770,13770,13770,15
20241025,133400,227318000,13770,13770,13770,13770,0
20241025,133300,227318000,13770,13770,13770,13770,0
20241025,133200,227318000,13770,13770,13770,13770,0
20241025,133100,227318000,13770,13770,13770,13770,0
20241025,133000,227318000,13770,13770,13770,13770,20
20241025,132900,227042600,13790,13790,13790,13790,0
20241025,132800,227042600,13790,13790,13790,13790,0
20241025,132700,227042600,13790,13790,13790,13790,3
20241025,132600,227001230,13800,13800,13800,13800,0
20241025,132500,227001230,13800,13800,13800,13800,0
20241025,132400,227001230,13800,13800,13800,13800,0
20241025,132300,227001230,13800,13800,13800,13800,0
20241025,132200,227001230,13800,13800,13800,13800,0
20241025,132100,227001230,13800,13800,13800,13800,0
20241025,132000,227001230,13800,13800,13800,13800,30
20241025,131900,226587230,13770,13770,13770,13760,44
20241025,131800,225981490,13770,13820,13820,13770,825
20241025,131700,214600520,13820,13820,13820,13820,0
20241025,131600,214600520,13820,13820,13820,13820,0
20241025,131500,214600520,13820,13840,13840,13820,92
20241025,131400,213328130,13840,13840,13840,13840,0
20241025,131300,213328130,13840,13840,13840,13840,0
20241025,131200,213328130,13840,13840,13840,13840,0
20241025,131100,213328130,13840,13840,13840,13840,0
20241025,131000,213328130,13840,13840,13840,13840,0
20241025,130900,213328130,13840,13840,13840,13840,0
20241025,130800,213328130,13840,13840,13840,13840,0
20241025,130700,213328130,13840,13840,13840,13840,15
20241025,130600,213120530,13840,13840,13840,13840,0
20241025,130500,213120530,13840,13840,13840,13840,0
20241025,130400,213120530,13840,13840,13840,13840,0
20241025,130300,213120530,13840,13840,13840,13840,2
20241025,130200,213092850,13840,13840,13840,13840,0
20241025,130100,213092850,13840,13840,13840,13840,6
20241025,130000,213009810,13840,13860,13860,13840,195
20241025,125900,210308750,13870,13880,13880,13870,436
20241025,125800,204260110,13960,13960,13960,13960,0
20241025,125700,204260110,13960,13960,13960,13960,0
20241025,125600,204260110,13960,13960,13960,13960,0
20241025,125500,204260110,13960,13960,13960,13960,2
20241025,125400,204232190,13880,13880,13880,13880,0
20241025,125300,204232190,13880,13940,13940,13880,109
20241025,125200,202718460,13960,13960,13960,13960,0
20241025,125100,202718460,13960,13960,13960,13960,10
20241025,125000,202578860,13960,13960,13960,13960,30
20241025,124900,202160060,13960,13960,13960,13960,10
20241025,124800,202020460,13960,13960,13960,13960,0
20241025,124700,202020460,13960,13960,13960,13960,0
20241025,124600,202020460,13960,13960,13960,13960,0
20241025,124500,202020460,13960,13960,13960,13960,0
20241025,124400,202020460,13960,13960,13960,13960,0
20241025,124300,202020460,13960,13960,13960,13960,0
20241025,124200,202020460,13960,13960,13960,13960,0
20241025,124100,202020460,13960,13960,13960,13960,0
20241025,124000,202020460,13960,13960,13960,13960,0
20241025,123900,202020460,13960,13960,13960,13960,0
20241025,123800,202020460,13960,13960,13960,13960,0
20241025,123700,202020460,13960,13960,13960,13960,0
20241025,123600,202020460,13960,13960,13960,13960,0
20241025,123500,202020460,13960,13960,13960,13960,0
20241025,123400,202020460,13960,13960,13960,13960,0
20241025,123300,202020460,13960,13960,13960,13960,0
20241025,123200,202020460,13960,13960,13960,13960,0
20241025,123100,202020460,13960,13960,13960,13960,0
20241025,123000,202020460,13960,13960,13960,13960,0
20241025,122900,202020460,13960,13960,13960,13960,0
20241025,122800,202020460,13960,13960,13960,13960,1
20241025,122700,202006500,13910,13910,13910,13910,0
20241025,122600,202006500,13910,13910,13910,13910,0
20241025,122500,202006500,13910,13910,13910,13910,0
20241025,122400,202006500,13910,13910,13910,13910,0
20241025,122300,202006500,13910,13910,13910,13910,0
20241025,122200,202006500,13910,13880,13910,13880,82
20241025,122100,200868310,13880,13880,13880,13880,0
20241025,122000,200868310,13880,13880,13880,13880,0
20241025,121900,200868310,13880,13880,13880,13880,0
20241025,121800,200868310,13880,13880,13880,13880,50
20241025,121700,200174310,13960,13960,13960,13960,0
20241025,121600,200174310,13960,13960,13960,13960,0
20241025,121500,200174310,13960,13960,13960,13960,0
20241025,121400,200174310,13960,13960,13960,13960,0
20241025,121300,200174310,13960,13960,13960,13960,0
20241025,121200,200174310,13960,13960,13960,13960,0
20241025,121100,200174310,13960,13960,13960,13960,0
20241025,121000,200174310,13960,13960,13960,13960,0
20241025,120900,200174310,13960,13960,13960,13960,0
20241025,120800,200174310,13960,13890,13960,13880,17
20241025,120700,199937700,13880,13880,13880,13880,0
20241025,120600,199937700,13880,13880,13880,13880,0
20241025,120500,199937700,13880,13880,13880,13880,0
20241025,120400,199937700,13880,13880,13880,13880,0
20241025,120300,199937700,13880,13880,13880,13880,0
20241025,120200,199937700,13880,13880,13880,13880,0
20241025,120100,199937700,13880,13880,13880,13880,0
20241025,120000,199937700,13880,13880,13880,13880,0
20241025,115900,199937700,13880,13880,13880,13880,0
20241025,115800,199937700,13880,13880,13880,13880,0
20241025,115700,199937700,13880,13880,13880,13880,0
20241025,115600,199937700,13880,13880,13880,13880,250
20241025,115500,196467700,13880,13880,13880,13880,0
20241025,115400,196467700,13880,13880,13880,13880,1
20241025,115300,196453820,13890,13890,13890,13890,100
20241025,115200,195064820,13890,13890,13890,13890,0
20241025,115100,195064820,13890,13890,13890,13890,0
20241025,115000,195064820,13890,13890,13890,13890,0
20241025,114900,195064820,13890,13890,13890,13890,16
20241025,114800,194842580,13890,13890,13890,13890,31
20241025,114700,194411990,13980,13980,13980,13980,0
20241025,114600,194411990,13980,13980,13980,13980,1
20241025,114500,194398010,13880,13880,13880,13880,0
20241025,114400,194398010,13880,13880,13880,13880,0
20241025,114300,194398010,13880,13880,13880,13880,0
20241025,114200,194398010,13880,13880,13880,13880,14
20241025,114100,194203690,13970,13970,13970,13970,1
20241025,114000,194189720,13960,13960,13960,13960,0
20241025,113900,194189720,13960,13960,13960,13960,0
20241025,113800,194189720,13960,13960,13960,13960,0
20241025,113700,194189720,13960,13960,13960,13960,0
20241025,113600,194189720,13960,13960,13960,13960,0
20241025,113500,194189720,13960,13960,13960,13960,0
20241025,113400,194189720,13960,13960,13960,13960,0
20241025,113300,194189720,13960,13920,13960,13920,30
20241025,113200,193770960,13960,13960,13960,13960,0
20241025,113100,193770960,13960,13960,13960,13960,0
20241025,113000,193770960,13960,13960,13960,13960,0
20241025,112900,193770960,13960,13960,13960,13960,0
20241025,112800,193770960,13960,13960,13960,13960,0
20241025,112700,193770960,13960,13960,13960,13960,0
20241025,112600,193770960,13960,13960,13960,13960,0
20241025,112500,193770960,13960,13960,13960,13960,0
20241025,112400,193770960,13960,13960,13960,13960,0
20241025,112300,193770960,13960,13960,13960,13960,0
20241025,112200,193770960,13960,13960,13960,13960,1
20241025,112100,193757000,13930,13930,13930,13930,1
20241025,112000,193743070,13970,13970,13970,13970,0
20241025,111900,193743070,13970,13970,13970,13970,4
20241025,111800,193687190,13970,13890,13970,13890,50
20241025,111700,192990220,13880,13890,13890,13880,296
20241025,111600,188879640,13900,13900,13900,13900,0
20241025,111500,188879640,13900,13910,13910,13900,92
20241025,111400,187600640,13980,13980,13980,13980,0
20241025,111300,187600640,13980,13980,13980,13980,42
20241025,111200,187013480,13980,13980,13980,13980,0
20241025,111100,187013480,13980,13970,13980,13970,2
20241025,111000,186985530,13970,13970,13970,13970,0
20241025,110900,186985530,13970,13970,13970,13970,0
20241025,110800,186985530,13970,13970,13970,13970,0
20241025,110700,186985530,13970,13970,13970,13970,0
20241025,110600,186985530,13970,13970,13970,13970,0
20241025,110500,186985530,13970,13970,13970,13970,7
20241025,110400,186887740,13980,13980,13980,13980,1
20241025,110300,186873760,13900,13920,13920,13900,5117
20241025,110200,115704260,13950,14090,14090,13950,936
20241025,110100,102579440,14090,14090,14090,14090,0
20241025,110000,102579440,14090,14090,14090,14090,0
20241025,105900,102579440,14090,14110,14110,14090,55
20241025,105800,101803930,14110,14110,14110,14110,50
20241025,105700,101098430,14120,14150,14150,14120,205
20241025,105600,98201170,14150,14170,14170,14150,195
20241025,105500,95439920,14200,14200,14200,14200,0
20241025,105400,95439920,14200,14150,14200,14150,101
20241025,105300,94010020,14100,14100,14100,14100,0
20241025,105200,94010020,14100,13970,14100,13970,434
20241025,105100,87928920,13970,13970,13970,13970,0
20241025,105000,87928920,13970,13970,13970,13970,0
20241025,104900,87928920,13970,13970,13970,13970,0
20241025,104800,87928920,13970,13970,13970,13970,1
20241025,104700,87914950,13910,13910,13910,13910,55
20241025,104600,87149900,13910,13910,13910,13910,0
20241025,104500,87149900,13910,13910,13910,13910,66
20241025,104400,86231840,13910,13910,13910,13910,94
20241025,104300,84924300,13910,13910,13910,13910,0
20241025,104200,84924300,13910,13910,13910,13910,0
20241025,104100,84924300,13910,13910,13910,13910,0
20241025,104000,84924300,13910,13910,13910,13910,0
20241025,103900,84924300,13910,13910,13910,13910,0
20241025,103800,84924300,13910,13910,13910,13910,0
20241025,103700,84924300,13910,13910,13910,13910,0
20241025,103600,84924300,13910,13910,13910,13910,0
20241025,103500,84924300,13910,13910,13910,13910,50
20241025,103400,84228800,13910,13910,13910,13910,0
20241025,103300,84228800,13910,13910,13910,13910,0
20241025,103200,84228800,13910,13910,13910,13910,0
20241025,103100,84228800,13910,13910,13910,13910,0
20241025,103000,84228800,13910,13920,13920,13910,51
20241025,102900,83519060,14000,14000,14000,14000,0
20241025,102800,83519060,14000,14010,14010,14000,1259
20241025,102700,65893050,14060,14060,14060,14060,0
20241025,102600,65893050,14060,14060,14060,14060,0
20241025,102500,65893050,14060,14060,14060,14060,1
20241025,102400,65878990,14000,14000,14000,14000,0
20241025,102300,65878990,14000,14000,14000,14000,28
20241025,102200,65486990,14000,14000,14000,14000,1
20241025,102100,65472990,13910,13910,13910,13910,0
20241025,102000,65472990,13910,13910,13910,13910,0
20241025,101900,65472990,13910,13910,13910,13910,0
20241025,101800,65472990,13910,13910,13910,13910,320
20241025,101700,61021790,13940,13940,13940,13940,3
20241025,101600,60979970,14000,14000,14000,14000,0
20241025,101500,60979970,14000,14000,14000,14000,0
20241025,101400,60979970,14000,14000,14000,14000,20
20241025,101300,60699970,13910,13910,13910,13910,130
20241025,101200,58891670,13910,13910,13910,13910,0
20241025,101100,58891670,13910,13920,13920,13910,275
20241025,101000,55066150,14000,14000,14000,14000,0
20241025,100900,55066150,14000,14000,14000,14000,0
20241025,100800,55066150,14000,14000,14000,14000,0
20241025,100700,55066150,14000,14000,14000,14000,0
20241025,100600,55066150,14000,14000,14000,14000,1
20241025,100500,55052150,14000,14000,14000,14000,1
20241025,100400,55038150,13910,13910,13910,13910,222
20241025,100300,51950130,14010,14010,14010,14010,0
20241025,100200,51950130,14010,14010,14010,14010,0
20241025,100100,51950130,14010,14010,14010,14010,0
20241025,100000,51950130,14010,14010,14010,14010,1
20241025,095900,51936120,13900,14000,14000,13900,1000
20241025,095800,38010410,14010,14010,14010,14010,0
20241025,095700,38010410,14010,14010,14010,14010,312
20241025,095600,33639290,14110,14110,14110,14110,0
20241025,095500,33639290,14110,14110,14110,14110,0
20241025,095400,33639290,14110,14110,14110,14110,0
20241025,095300,33639290,14110,14110,14110,14110,0
20241025,095200,33639290,14110,14110,14110,14110,0
20241025,095100,33639290,14110,14110,14110,14110,0
20241025,095000,33639290,14110,14110,14110,14110,0
20241025,094900,33639290,14110,14110,14110,14110,0
20241025,094800,33639290,14110,14110,14110,14110,0
20241025,094700,33639290,14110,14110,14110,14110,0
20241025,094600,33639290,14110,14110,14110,14110,0
20241025,094500,33639290,14110,14110,14110,14110,0
20241025,094400,33639290,14110,14110,14110,14110,0
20241025,094300,33639290,14110,14110,14110,14110,3
20241025,094200,33596960,14010,14020,14020,14010,50
20241025,094100,32895970,14000,14000,14000,14000,1
20241025,094000,32881970,14250,14250,14250,14250,0
20241025,093900,32881970,14250,14250,14250,14250,0
20241025,093800,32881970,14250,14250,14250,14250,0
20241025,093700,32881970,14250,14250,14250,14250,0
20241025,093600,32881970,14250,14250,14250,14250,0
20241025,093500,32881970,14250,14250,14250,14250,0
20241025,093400,32881970,14250,14250,14250,14250,0
20241025,093300,32881970,14250,14150,14250,14150,313
20241025,093200,28452920,14150,14070,14150,14070,210
20241025,093100,25481650,14000,14000,14000,14000,0
20241025,093000,25481650,14000,14000,14000,14000,1
20241025,092900,25467650,14150,14150,14150,14150,0
20241025,092800,25467650,14150,14150,14150,14150,0
20241025,092700,25467650,14150,14150,14150,14150,0
20241025,092600,25467650,14150,14150,14150,14150,0
20241025,092500,25467650,14150,14150,14150,14150,0
20241025,092400,25467650,14150,14150,14150,14150,10
20241025,092300,25326150,14150,14000,14150,14000,60
20241025,092200,24484060,13900,14010,14010,13900,82
20241025,092100,23341840,13900,14020,14020,13870,242
20241025,092000,19971330,14020,14020,14020,14020,0
20241025,091900,19971330,14020,14040,14150,14020,557
20241025,091800,12159520,14130,14130,14130,14130,84
20241025,091700,10972600,14130,14130,14130,14130,117
20241025,091600,9319390,14140,14150,14150,14140,163
20241025,091500,7013530,14150,14150,14150,14150,3
20241025,091400,6971080,14150,14150,14150,14150,0
20241025,091300,6971080,14150,14150,14150,14150,0
20241025,091200,6971080,14150,14150,14150,14150,0
20241025,091100,6971080,14150,14150,14150,14150,0
20241025,091000,6971080,14150,14150,14150,14150,74
20241025,090900,5923980,14160,14160,14160,14160,202
20241025,090800,3063660,14430,14430,14430,14430,0
20241025,090700,3063660,14430,14430,14430,14430,0
20241025,090600,3063660,14430,14430,14430,14430,0
20241025,090500,3063660,14430,14430,14430,14430,0
20241025,090400,3063660,14430,14170,14430,14170,10
20241025,090300,2921000,14170,14150,14170,14150,2
20241025,090200,2892680,14150,14130,14150,14130,160
20241025,090100,631720,14130,14100,14130,14100,6
20241025,090000,547040,14090,14020,14090,14020,39