KissMeData/044340/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,192800,53999430,6190,6190,6190,6190,315
20241021,192700,53999430,6190,6190,6190,6190,0
20241021,192600,53999430,6190,6190,6190,6190,0
20241021,192500,53999430,6190,6190,6190,6190,0
20241021,192400,53999430,6190,6190,6190,6190,0
20241021,192300,53999430,6190,6190,6190,6190,0
20241021,192200,53999430,6190,6190,6190,6190,0
20241021,192100,53999430,6190,6190,6190,6190,0
20241021,192000,53999430,6190,6190,6190,6190,0
20241021,191900,53999430,6190,6190,6190,6190,0
20241021,191800,53999430,6190,6190,6190,6190,0
20241021,191700,53999430,6190,6190,6190,6190,0
20241021,191600,53999430,6190,6190,6190,6190,0
20241021,191500,53999430,6190,6190,6190,6190,0
20241021,191400,53999430,6190,6190,6190,6190,0
20241021,191300,53999430,6190,6190,6190,6190,0
20241021,191200,53999430,6190,6190,6190,6190,0
20241021,191100,53999430,6190,6190,6190,6190,0
20241021,191000,53999430,6190,6190,6190,6190,0
20241021,190900,53999430,6190,6190,6190,6190,0
20241021,190800,53999430,6190,6190,6190,6190,0
20241021,190700,53999430,6190,6190,6190,6190,0
20241021,190600,53999430,6190,6190,6190,6190,0
20241021,190500,53999430,6190,6190,6190,6190,0
20241021,190400,53999430,6190,6190,6190,6190,0
20241021,190300,53999430,6190,6190,6190,6190,0
20241021,190200,53999430,6190,6190,6190,6190,0
20241021,190100,53999430,6190,6190,6190,6190,0
20241021,190000,53999430,6190,6190,6190,6190,0
20241021,185900,53999430,6190,6190,6190,6190,0
20241021,185800,53999430,6190,6190,6190,6190,315
20241021,185700,53999430,6190,6190,6190,6190,0
20241021,185600,53999430,6190,6190,6190,6190,0
20241021,185500,53999430,6190,6190,6190,6190,0
20241021,185400,53999430,6190,6190,6190,6190,0
20241021,185300,53999430,6190,6190,6190,6190,0
20241021,185200,53999430,6190,6190,6190,6190,0
20241021,185100,53999430,6190,6190,6190,6190,0
20241021,185000,53999430,6190,6190,6190,6190,0
20241021,184900,53999430,6190,6190,6190,6190,0
20241021,184800,53999430,6190,6190,6190,6190,0
20241021,184700,53999430,6190,6190,6190,6190,0
20241021,184600,53999430,6190,6190,6190,6190,0
20241021,184500,53999430,6190,6190,6190,6190,0
20241021,184400,53999430,6190,6190,6190,6190,0
20241021,184300,53999430,6190,6190,6190,6190,0
20241021,184200,53999430,6190,6190,6190,6190,0
20241021,184100,53999430,6190,6190,6190,6190,0
20241021,184000,53999430,6190,6190,6190,6190,0
20241021,183900,53999430,6190,6190,6190,6190,0
20241021,183800,53999430,6190,6190,6190,6190,0
20241021,183700,53999430,6190,6190,6190,6190,0
20241021,183600,53999430,6190,6190,6190,6190,0
20241021,183500,53999430,6190,6190,6190,6190,0
20241021,183400,53999430,6190,6190,6190,6190,0
20241021,183300,53999430,6190,6190,6190,6190,0
20241021,183200,53999430,6190,6190,6190,6190,0
20241021,183100,53999430,6190,6190,6190,6190,0
20241021,183000,53999430,6190,6190,6190,6190,0
20241021,182900,53999430,6190,6190,6190,6190,0
20241021,182800,53999430,6190,6190,6190,6190,315
20241021,182700,53999430,6190,6190,6190,6190,0
20241021,182600,53999430,6190,6190,6190,6190,0
20241021,182500,53999430,6190,6190,6190,6190,0
20241021,182400,53999430,6190,6190,6190,6190,0
20241021,182300,53999430,6190,6190,6190,6190,0
20241021,182200,53999430,6190,6190,6190,6190,0
20241021,182100,53999430,6190,6190,6190,6190,0
20241021,182000,53999430,6190,6190,6190,6190,0
20241021,181900,53999430,6190,6190,6190,6190,0
20241021,181800,53999430,6190,6190,6190,6190,0
20241021,181700,53999430,6190,6190,6190,6190,0
20241021,181600,53999430,6190,6190,6190,6190,0
20241021,181500,53999430,6190,6190,6190,6190,0
20241021,181400,53999430,6190,6190,6190,6190,0
20241021,181300,53999430,6190,6190,6190,6190,0
20241021,181200,53999430,6190,6190,6190,6190,0
20241021,181100,53999430,6190,6190,6190,6190,0
20241021,181000,53999430,6190,6190,6190,6190,0
20241021,180900,53999430,6190,6190,6190,6190,0
20241021,180800,53999430,6190,6190,6190,6190,0
20241021,180700,53999430,6190,6190,6190,6190,0
20241021,180600,53999430,6190,6190,6190,6190,0
20241021,180500,53999430,6190,6190,6190,6190,0
20241021,180400,53999430,6190,6190,6190,6190,0
20241021,180300,53999430,6190,6190,6190,6190,0
20241021,180200,53999430,6190,6190,6190,6190,0
20241021,180100,53999430,6190,6190,6190,6190,0
20241021,180000,53999430,6190,6190,6190,6190,0
20241021,175900,53999430,6190,6190,6190,6190,0
20241021,175800,53999430,6190,6190,6190,6190,315
20241021,175700,53999430,6190,6190,6190,6190,0
20241021,175600,53999430,6190,6190,6190,6190,0
20241021,175500,53999430,6190,6190,6190,6190,0
20241021,175400,53999430,6190,6190,6190,6190,0
20241021,175300,53999430,6190,6190,6190,6190,0
20241021,175200,53999430,6190,6190,6190,6190,0
20241021,175100,53999430,6190,6190,6190,6190,0
20241021,175000,53999430,6190,6190,6190,6190,0
20241021,174900,53999430,6190,6190,6190,6190,0
20241021,174800,53999430,6190,6190,6190,6190,0
20241021,174700,53999430,6190,6190,6190,6190,0
20241021,174600,53999430,6190,6190,6190,6190,0
20241021,174500,53999430,6190,6190,6190,6190,0
20241021,174400,53999430,6190,6190,6190,6190,0
20241021,174300,53999430,6190,6190,6190,6190,0
20241021,174200,53999430,6190,6190,6190,6190,0
20241021,174100,53999430,6190,6190,6190,6190,0
20241021,174000,53999430,6190,6190,6190,6190,0
20241021,173900,53999430,6190,6190,6190,6190,0
20241021,173800,53999430,6190,6190,6190,6190,0
20241021,173700,53999430,6190,6190,6190,6190,0
20241021,173600,53999430,6190,6190,6190,6190,0
20241021,173500,53999430,6190,6190,6190,6190,0
20241021,173400,53999430,6190,6190,6190,6190,0
20241021,173300,53999430,6190,6190,6190,6190,0
20241021,173200,53999430,6190,6190,6190,6190,0
20241021,173100,53999430,6190,6190,6190,6190,0
20241021,173000,53999430,6190,6190,6190,6190,0
20241021,172900,53999430,6190,6190,6190,6190,0
20241021,172800,53999430,6190,6190,6190,6190,315
20241021,172700,53999430,6190,6190,6190,6190,0
20241021,172600,53999430,6190,6190,6190,6190,0
20241021,172500,53999430,6190,6190,6190,6190,0
20241021,172400,53999430,6190,6190,6190,6190,0
20241021,172300,53999430,6190,6190,6190,6190,0
20241021,172200,53999430,6190,6190,6190,6190,0
20241021,172100,53999430,6190,6190,6190,6190,0
20241021,172000,53999430,6190,6190,6190,6190,0
20241021,171900,53999430,6190,6190,6190,6190,0
20241021,171800,53999430,6190,6190,6190,6190,0
20241021,171700,53999430,6190,6190,6190,6190,0
20241021,171600,53999430,6190,6190,6190,6190,0
20241021,171500,53999430,6190,6190,6190,6190,0
20241021,171400,53999430,6190,6190,6190,6190,0
20241021,171300,53999430,6190,6190,6190,6190,0
20241021,171200,53999430,6190,6190,6190,6190,0
20241021,171100,53999430,6190,6190,6190,6190,0
20241021,171000,53999430,6190,6190,6190,6190,0
20241021,170900,53999430,6190,6190,6190,6190,0
20241021,170800,53999430,6190,6190,6190,6190,0
20241021,170700,53999430,6190,6190,6190,6190,0
20241021,170600,53999430,6190,6190,6190,6190,0
20241021,170500,53999430,6190,6190,6190,6190,0
20241021,170400,53999430,6190,6190,6190,6190,0
20241021,170300,53999430,6190,6190,6190,6190,0
20241021,170200,53999430,6190,6190,6190,6190,0
20241021,170100,53999430,6190,6190,6190,6190,0
20241021,170000,53999430,6190,6190,6190,6190,0
20241021,165900,53999430,6190,6190,6190,6190,0
20241021,165800,53999430,6190,6190,6190,6190,315
20241021,165700,53999430,6190,6190,6190,6190,0
20241021,165600,53999430,6190,6190,6190,6190,0
20241021,165500,53999430,6190,6190,6190,6190,0
20241021,165400,53999430,6190,6190,6190,6190,0
20241021,165300,53999430,6190,6190,6190,6190,0
20241021,165200,53999430,6190,6190,6190,6190,0
20241021,165100,53999430,6190,6190,6190,6190,0
20241021,165000,53999430,6190,6190,6190,6190,0
20241021,164900,53999430,6190,6190,6190,6190,0
20241021,164800,53999430,6190,6190,6190,6190,0
20241021,164700,53999430,6190,6190,6190,6190,0
20241021,164600,53999430,6190,6190,6190,6190,0
20241021,164500,53999430,6190,6190,6190,6190,0
20241021,164400,53999430,6190,6190,6190,6190,0
20241021,164300,53999430,6190,6190,6190,6190,0
20241021,164200,53999430,6190,6190,6190,6190,0
20241021,164100,53999430,6190,6190,6190,6190,0
20241021,164000,53999430,6190,6190,6190,6190,0
20241021,163900,53999430,6190,6190,6190,6190,0
20241021,163800,53999430,6190,6190,6190,6190,0
20241021,163700,53999430,6190,6190,6190,6190,0
20241021,163600,53999430,6190,6190,6190,6190,0
20241021,163500,53999430,6190,6190,6190,6190,0
20241021,163400,53999430,6190,6190,6190,6190,0
20241021,163300,53999430,6190,6190,6190,6190,0
20241021,163200,53999430,6190,6190,6190,6190,0
20241021,163100,53999430,6190,6190,6190,6190,0
20241021,163000,53999430,6190,6190,6190,6190,0
20241021,162900,53999430,6190,6190,6190,6190,0
20241021,162800,53999430,6190,6190,6190,6190,315
20241021,162700,53999430,6190,6190,6190,6190,0
20241021,162600,53999430,6190,6190,6190,6190,0
20241021,162500,53999430,6190,6190,6190,6190,0
20241021,162400,53999430,6190,6190,6190,6190,0
20241021,162300,53999430,6190,6190,6190,6190,0
20241021,162200,53999430,6190,6190,6190,6190,0
20241021,162100,53999430,6190,6190,6190,6190,0
20241021,162000,53999430,6190,6190,6190,6190,0
20241021,161900,53999430,6190,6190,6190,6190,0
20241021,161800,53999430,6190,6190,6190,6190,0
20241021,161700,53999430,6190,6190,6190,6190,0
20241021,161600,53999430,6190,6190,6190,6190,0
20241021,161500,53999430,6190,6190,6190,6190,0
20241021,161400,53999430,6190,6190,6190,6190,0
20241021,161300,53999430,6190,6190,6190,6190,0
20241021,161200,53999430,6190,6190,6190,6190,0
20241021,161100,53999430,6190,6190,6190,6190,0
20241021,161000,53999430,6190,6190,6190,6190,0
20241021,160900,53999430,6190,6190,6190,6190,0
20241021,160800,53999430,6190,6190,6190,6190,0
20241021,160700,53999430,6190,6190,6190,6190,0
20241021,160600,53999430,6190,6190,6190,6190,0
20241021,160500,53999430,6190,6190,6190,6190,0
20241021,160400,53999430,6190,6190,6190,6190,0
20241021,160300,53999430,6190,6190,6190,6190,0
20241021,160200,53999430,6190,6190,6190,6190,0
20241021,160100,53999430,6190,6190,6190,6190,0
20241021,160000,53999430,6190,6190,6190,6190,0
20241021,155900,53999430,6190,6190,6190,6190,0
20241021,155800,53999430,6190,6190,6190,6190,315
20241021,155700,53999430,6190,6190,6190,6190,0
20241021,155600,53999430,6190,6190,6190,6190,0
20241021,155500,53999430,6190,6190,6190,6190,0
20241021,155400,53999430,6190,6190,6190,6190,0
20241021,155300,53999430,6190,6190,6190,6190,0
20241021,155200,53999430,6190,6190,6190,6190,0
20241021,155100,53999430,6190,6190,6190,6190,0
20241021,155000,53999430,6190,6190,6190,6190,0
20241021,154900,53999430,6190,6190,6190,6190,0
20241021,154800,53999430,6190,6190,6190,6190,0
20241021,154700,53999430,6190,6190,6190,6190,0
20241021,154600,53999430,6190,6190,6190,6190,0
20241021,154500,53999430,6190,6190,6190,6190,0
20241021,154400,53999430,6190,6190,6190,6190,0
20241021,154300,53999430,6190,6190,6190,6190,0
20241021,154200,53999430,6190,6190,6190,6190,0
20241021,154100,53999430,6190,6190,6190,6190,0
20241021,154000,53999430,6190,6190,6190,6190,0
20241021,153900,53999430,6190,6190,6190,6190,0
20241021,153800,53999430,6190,6190,6190,6190,0
20241021,153700,53999430,6190,6190,6190,6190,0
20241021,153600,53999430,6190,6190,6190,6190,0
20241021,153500,53999430,6190,6190,6190,6190,0
20241021,153400,53999430,6190,6190,6190,6190,0
20241021,153300,53999430,6190,6190,6190,6190,0
20241021,153200,53999430,6190,6190,6190,6190,0
20241021,153100,53999430,6190,6190,6190,6190,0
20241021,153000,53999430,6190,6190,6190,6190,315
20241021,152900,52049580,6230,6230,6230,6230,0
20241021,152800,52049580,6230,6230,6230,6230,0
20241021,152700,52049580,6230,6230,6230,6230,0
20241021,152600,52049580,6230,6230,6230,6230,0
20241021,152500,52049580,6230,6230,6230,6230,0
20241021,152400,52049580,6230,6230,6230,6230,0
20241021,152300,52049580,6230,6230,6230,6230,0
20241021,152200,52049580,6230,6230,6230,6230,0
20241021,152100,52049580,6230,6230,6230,6230,0
20241021,152000,52049580,6230,6230,6230,6230,0
20241021,151900,52049580,6230,6230,6230,6210,11
20241021,151800,51981070,6230,6230,6230,6230,0
20241021,151700,51981070,6230,6220,6230,6200,33
20241021,151600,51776320,6220,6220,6230,6220,3
20241021,151500,51757650,6230,6230,6230,6230,1
20241021,151400,51751420,6220,6220,6220,6220,25
20241021,151300,51595920,6230,6230,6230,6230,2
20241021,151200,51583460,6230,6220,6230,6180,572
20241021,151100,48041400,6230,6230,6230,6230,0
20241021,151000,48041400,6230,6230,6230,6230,2
20241021,150900,48028940,6230,6230,6230,6230,0
20241021,150800,48028940,6230,6230,6230,6230,0
20241021,150700,48028940,6230,6230,6230,6230,2
20241021,150600,48016480,6230,6230,6230,6230,0
20241021,150500,48016480,6230,6230,6230,6230,0
20241021,150400,48016480,6230,6220,6230,6200,538
20241021,150300,44676330,6230,6230,6230,6230,0
20241021,150200,44676330,6230,6230,6230,6230,16
20241021,150100,44576650,6230,6230,6230,6230,0
20241021,150000,44576650,6230,6230,6230,6230,1
20241021,145900,44570420,6210,6220,6220,6210,550
20241021,145800,41154880,6230,6240,6280,6220,749
20241021,145700,36488280,6270,6270,6270,6270,0
20241021,145600,36488280,6270,6270,6270,6270,0
20241021,145500,36488280,6270,6270,6270,6270,0
20241021,145400,36488280,6270,6250,6270,6240,312
20241021,145300,34541240,6270,6270,6270,6240,5
20241021,145200,34509950,6270,6270,6270,6270,1
20241021,145100,34503680,6240,6250,6250,6240,709
20241021,145000,30079440,6260,6260,6260,6260,2
20241021,144900,30066920,6250,6250,6250,6250,0
20241021,144800,30066920,6250,6270,6270,6250,201
20241021,144700,28809570,6270,6270,6270,6270,0
20241021,144600,28809570,6270,6270,6270,6270,0
20241021,144500,28809570,6270,6270,6270,6270,0
20241021,144400,28809570,6270,6270,6270,6270,0
20241021,144300,28809570,6270,6270,6270,6270,0
20241021,144200,28809570,6270,6270,6270,6270,0
20241021,144100,28809570,6270,6270,6270,6270,0
20241021,144000,28809570,6270,6270,6270,6270,0
20241021,143900,28809570,6270,6270,6270,6270,0
20241021,143800,28809570,6270,6270,6270,6270,0
20241021,143700,28809570,6270,6270,6270,6270,0
20241021,143600,28809570,6270,6270,6270,6270,0
20241021,143500,28809570,6270,6270,6270,6270,0
20241021,143400,28809570,6270,6270,6270,6270,0
20241021,143300,28809570,6270,6270,6270,6270,0
20241021,143200,28809570,6270,6270,6270,6270,0
20241021,143100,28809570,6270,6270,6270,6270,0
20241021,143000,28809570,6270,6270,6270,6270,0
20241021,142900,28809570,6270,6270,6270,6270,0
20241021,142800,28809570,6270,6270,6270,6270,0
20241021,142700,28809570,6270,6270,6270,6270,0
20241021,142600,28809570,6270,6270,6270,6270,0
20241021,142500,28809570,6270,6270,6270,6270,1
20241021,142400,28803300,6290,6270,6290,6270,414
20241021,142300,26199360,6270,6270,6270,6270,0
20241021,142200,26199360,6270,6270,6270,6270,0
20241021,142100,26199360,6270,6270,6270,6270,0
20241021,142000,26199360,6270,6270,6270,6270,0
20241021,141900,26199360,6270,6270,6280,6270,8
20241021,141800,26149170,6280,6280,6280,6280,0
20241021,141700,26149170,6280,6270,6280,6270,5
20241021,141600,26117780,6250,6260,6260,6250,30
20241021,141500,25930270,6250,6250,6250,6250,140
20241021,141400,25055270,6260,6260,6260,6260,0
20241021,141300,25055270,6260,6260,6260,6260,12
20241021,141200,24980150,6250,6250,6250,6250,0
20241021,141100,24980150,6250,6250,6250,6250,0
20241021,141000,24980150,6250,6250,6250,6250,0
20241021,140900,24980150,6250,6250,6250,6250,85
20241021,140800,24448900,6250,6250,6250,6250,0
20241021,140700,24448900,6250,6250,6250,6250,0
20241021,140600,24448900,6250,6250,6250,6250,0
20241021,140500,24448900,6250,6250,6250,6250,0
20241021,140400,24448900,6250,6260,6260,6250,647
20241021,140300,20402150,6290,6290,6290,6290,0
20241021,140200,20402150,6290,6290,6290,6290,0
20241021,140100,20402150,6290,6290,6290,6290,0
20241021,140000,20402150,6290,6290,6290,6290,0
20241021,135900,20402150,6290,6290,6290,6290,0
20241021,135800,20402150,6290,6290,6290,6290,0
20241021,135700,20402150,6290,6290,6290,6290,0
20241021,135600,20402150,6290,6290,6290,6290,0
20241021,135500,20402150,6290,6290,6290,6290,0
20241021,135400,20402150,6290,6290,6290,6290,1
20241021,135300,20395860,6260,6270,6270,6260,100
20241021,135200,19769040,6290,6290,6290,6290,0
20241021,135100,19769040,6290,6290,6290,6290,0
20241021,135000,19769040,6290,6290,6290,6290,0
20241021,134900,19769040,6290,6290,6290,6290,0
20241021,134800,19769040,6290,6290,6290,6290,1
20241021,134700,19762750,6290,6290,6290,6290,0
20241021,134600,19762750,6290,6290,6290,6290,0
20241021,134500,19762750,6290,6290,6290,6290,0
20241021,134400,19762750,6290,6290,6290,6290,0
20241021,134300,19762750,6290,6290,6290,6290,0
20241021,134200,19762750,6290,6290,6290,6290,1
20241021,134100,19756460,6290,6290,6290,6290,0
20241021,134000,19756460,6290,6290,6290,6290,0
20241021,133900,19756460,6290,6290,6290,6290,0
20241021,133800,19756460,6290,6290,6290,6290,0
20241021,133700,19756460,6290,6290,6290,6290,2
20241021,133600,19743880,6290,6290,6290,6290,1
20241021,133500,19737590,6290,6290,6290,6290,1
20241021,133400,19731300,6290,6290,6290,6290,1
20241021,133300,19725010,6290,6290,6290,6290,0
20241021,133200,19725010,6290,6290,6290,6290,0
20241021,133100,19725010,6290,6290,6290,6290,0
20241021,133000,19725010,6290,6290,6290,6290,1
20241021,132900,19718720,6290,6290,6290,6290,1
20241021,132800,19712430,6270,6270,6270,6270,0
20241021,132700,19712430,6270,6270,6270,6270,0
20241021,132600,19712430,6270,6270,6270,6270,1
20241021,132500,19706160,6290,6290,6290,6290,0
20241021,132400,19706160,6290,6290,6290,6290,1
20241021,132300,19699870,6290,6290,6290,6290,0
20241021,132200,19699870,6290,6290,6290,6290,0
20241021,132100,19699870,6290,6290,6290,6290,0
20241021,132000,19699870,6290,6290,6290,6290,0
20241021,131900,19699870,6290,6290,6290,6290,0
20241021,131800,19699870,6290,6290,6290,6290,72
20241021,131700,19246990,6290,6290,6290,6280,265
20241021,131600,17582770,6280,6280,6280,6280,114
20241021,131500,16866850,6280,6280,6280,6280,0
20241021,131400,16866850,6280,6280,6280,6280,0
20241021,131300,16866850,6280,6280,6280,6280,0
20241021,131200,16866850,6280,6280,6280,6280,1
20241021,131100,16860570,6280,6280,6280,6280,0
20241021,131000,16860570,6280,6280,6280,6280,0
20241021,130900,16860570,6280,6280,6280,6280,0
20241021,130800,16860570,6280,6280,6280,6280,0
20241021,130700,16860570,6280,6280,6280,6280,1
20241021,130600,16854290,6280,6280,6280,6280,1
20241021,130500,16848010,6280,6280,6280,6280,0
20241021,130400,16848010,6280,6280,6280,6280,8
20241021,130300,16797770,6280,6280,6280,6280,0
20241021,130200,16797770,6280,6280,6280,6280,5
20241021,130100,16766370,6280,6280,6280,6280,0
20241021,130000,16766370,6280,6290,6290,6280,3
20241021,125900,16747520,6290,6290,6290,6290,0
20241021,125800,16747520,6290,6290,6290,6290,0
20241021,125700,16747520,6290,6290,6290,6290,0
20241021,125600,16747520,6290,6290,6290,6290,47
20241021,125500,16451890,6290,6290,6290,6290,0
20241021,125400,16451890,6290,6290,6290,6290,1
20241021,125300,16445600,6280,6280,6280,6280,0
20241021,125200,16445600,6280,6280,6280,6280,4
20241021,125100,16420480,6290,6290,6290,6290,0
20241021,125000,16420480,6290,6290,6290,6290,0
20241021,124900,16420480,6290,6290,6290,6290,0
20241021,124800,16420480,6290,6290,6290,6290,1
20241021,124700,16414190,6280,6280,6280,6280,0
20241021,124600,16414190,6280,6280,6280,6280,0
20241021,124500,16414190,6280,6280,6280,6280,0
20241021,124400,16414190,6280,6280,6280,6280,0
20241021,124300,16414190,6280,6280,6280,6280,0
20241021,124200,16414190,6280,6280,6280,6280,0
20241021,124100,16414190,6280,6280,6280,6280,0
20241021,124000,16414190,6280,6280,6280,6280,0
20241021,123900,16414190,6280,6280,6280,6280,0
20241021,123800,16414190,6280,6280,6280,6280,0
20241021,123700,16414190,6280,6280,6280,6280,10
20241021,123600,16351390,6290,6290,6290,6290,0
20241021,123500,16351390,6290,6290,6290,6290,1
20241021,123400,16345100,6290,6290,6290,6290,0
20241021,123300,16345100,6290,6290,6290,6290,0
20241021,123200,16345100,6290,6290,6290,6290,0
20241021,123100,16345100,6290,6290,6290,6290,0
20241021,123000,16345100,6290,6290,6290,6290,0
20241021,122900,16345100,6290,6290,6290,6290,0
20241021,122800,16345100,6290,6290,6290,6290,0
20241021,122700,16345100,6290,6290,6290,6290,0
20241021,122600,16345100,6290,6290,6290,6290,0
20241021,122500,16345100,6290,6290,6290,6290,0
20241021,122400,16345100,6290,6290,6290,6290,0
20241021,122300,16345100,6290,6290,6290,6290,1
20241021,122200,16338810,6300,6300,6300,6300,0
20241021,122100,16338810,6300,6300,6300,6300,0
20241021,122000,16338810,6300,6300,6300,6300,0
20241021,121900,16338810,6300,6300,6300,6300,0
20241021,121800,16338810,6300,6300,6300,6300,0
20241021,121700,16338810,6300,6300,6300,6300,0
20241021,121600,16338810,6300,6300,6300,6300,0
20241021,121500,16338810,6300,6300,6300,6300,0
20241021,121400,16338810,6300,6300,6300,6300,0
20241021,121300,16338810,6300,6300,6300,6300,0
20241021,121200,16338810,6300,6300,6300,6300,3
20241021,121100,16319910,6300,6300,6300,6300,0
20241021,121000,16319910,6300,6300,6300,6300,0
20241021,120900,16319910,6300,6300,6300,6300,0
20241021,120800,16319910,6300,6300,6300,6300,0
20241021,120700,16319910,6300,6300,6300,6300,0
20241021,120600,16319910,6300,6300,6300,6300,0
20241021,120500,16319910,6300,6300,6300,6300,0
20241021,120400,16319910,6300,6300,6300,6300,0
20241021,120300,16319910,6300,6300,6300,6300,0
20241021,120200,16319910,6300,6300,6300,6300,0
20241021,120100,16319910,6300,6300,6300,6300,5
20241021,120000,16288410,6300,6300,6300,6300,0
20241021,115900,16288410,6300,6300,6300,6300,0
20241021,115800,16288410,6300,6280,6300,6280,8
20241021,115700,16238030,6290,6290,6290,6290,0
20241021,115600,16238030,6290,6270,6290,6270,7
20241021,115500,16194080,6290,6250,6290,6250,5
20241021,115400,16162710,6280,6280,6280,6280,0
20241021,115300,16162710,6280,6280,6280,6280,2
20241021,115200,16150150,6290,6270,6290,6270,2
20241021,115100,16137590,6260,6260,6260,6260,0
20241021,115000,16137590,6260,6260,6260,6260,0
20241021,114900,16137590,6260,6260,6260,6260,10
20241021,114800,16074990,6240,6240,6240,6240,0
20241021,114700,16074990,6240,6260,6260,6240,88
20241021,114600,15525830,6260,6260,6260,6260,0
20241021,114500,15525830,6260,6260,6260,6260,3
20241021,114400,15507050,6250,6260,6260,6250,5
20241021,114300,15475760,6260,6260,6260,6260,0
20241021,114200,15475760,6260,6260,6260,6260,3
20241021,114100,15456980,6260,6260,6260,6260,5
20241021,114000,15425680,6260,6260,6260,6260,11
20241021,113900,15356820,6260,6250,6260,6250,389
20241021,113800,12921710,6270,6290,6290,6250,529
20241021,113700,9613750,6300,6300,6300,6300,0
20241021,113600,9613750,6300,6300,6300,6300,0
20241021,113500,9613750,6300,6300,6300,6300,0
20241021,113400,9613750,6300,6300,6300,6300,1
20241021,113300,9607450,6320,6320,6320,6320,0
20241021,113200,9607450,6320,6320,6320,6320,0
20241021,113100,9607450,6320,6320,6320,6320,0
20241021,113000,9607450,6320,6320,6320,6320,0
20241021,112900,9607450,6320,6290,6320,6290,2
20241021,112800,9594840,6290,6300,6320,6280,121
20241021,112700,8833020,6310,6310,6310,6310,10
20241021,112600,8769920,6310,6310,6310,6310,0
20241021,112500,8769920,6310,6310,6310,6310,0
20241021,112400,8769920,6310,6310,6310,6310,50
20241021,112300,8454420,6310,6310,6310,6310,0
20241021,112200,8454420,6310,6310,6310,6310,0
20241021,112100,8454420,6310,6310,6310,6310,0
20241021,112000,8454420,6310,6310,6310,6310,0
20241021,111900,8454420,6310,6310,6310,6310,0
20241021,111800,8454420,6310,6310,6310,6310,0
20241021,111700,8454420,6310,6310,6310,6310,0
20241021,111600,8454420,6310,6310,6310,6310,0
20241021,111500,8454420,6310,6310,6310,6310,1
20241021,111400,8448110,6310,6310,6310,6310,0
20241021,111300,8448110,6310,6310,6310,6310,10
20241021,111200,8385010,6310,6310,6310,6310,0
20241021,111100,8385010,6310,6320,6320,6310,143
20241021,111000,7482330,6330,6330,6330,6330,0
20241021,110900,7482330,6330,6330,6330,6330,0
20241021,110800,7482330,6330,6330,6330,6330,0
20241021,110700,7482330,6330,6330,6330,6330,0
20241021,110600,7482330,6330,6330,6330,6330,0
20241021,110500,7482330,6330,6330,6330,6330,0
20241021,110400,7482330,6330,6330,6330,6330,1
20241021,110300,7476000,6330,6330,6330,6330,0
20241021,110200,7476000,6330,6330,6330,6330,0
20241021,110100,7476000,6330,6330,6330,6330,0
20241021,110000,7476000,6330,6330,6330,6330,0
20241021,105900,7476000,6330,6330,6330,6330,0
20241021,105800,7476000,6330,6330,6330,6330,1
20241021,105700,7469670,6330,6330,6330,6330,5
20241021,105600,7438020,6330,6330,6330,6330,0
20241021,105500,7438020,6330,6330,6330,6330,18
20241021,105400,7324080,6330,6330,6330,6330,1
20241021,105300,7317750,6340,6340,6340,6340,0
20241021,105200,7317750,6340,6340,6340,6340,0
20241021,105100,7317750,6340,6340,6340,6340,0
20241021,105000,7317750,6340,6340,6340,6340,0
20241021,104900,7317750,6340,6340,6340,6340,1
20241021,104800,7311410,6340,6340,6340,6340,0
20241021,104700,7311410,6340,6340,6340,6340,0
20241021,104600,7311410,6340,6340,6340,6340,0
20241021,104500,7311410,6340,6340,6340,6340,0
20241021,104400,7311410,6340,6340,6340,6340,0
20241021,104300,7311410,6340,6340,6340,6340,0
20241021,104200,7311410,6340,6340,6340,6340,1
20241021,104100,7305070,6340,6340,6340,6340,0
20241021,104000,7305070,6340,6340,6340,6340,0
20241021,103900,7305070,6340,6340,6340,6340,0
20241021,103800,7305070,6340,6340,6340,6340,0
20241021,103700,7305070,6340,6340,6340,6340,0
20241021,103600,7305070,6340,6340,6340,6340,0
20241021,103500,7305070,6340,6340,6340,6340,4
20241021,103400,7279710,6350,6350,6350,6350,0
20241021,103300,7279710,6350,6350,6350,6350,0
20241021,103200,7279710,6350,6350,6350,6350,0
20241021,103100,7279710,6350,6350,6350,6350,1
20241021,103000,7273360,6330,6360,6360,6330,310
20241021,102900,5307060,6370,6370,6370,6370,0
20241021,102800,5307060,6370,6370,6370,6370,11
20241021,102700,5236990,6370,6370,6370,6370,0
20241021,102600,5236990,6370,6370,6370,6370,0
20241021,102500,5236990,6370,6370,6370,6370,0
20241021,102400,5236990,6370,6370,6370,6370,0
20241021,102300,5236990,6370,6370,6370,6370,0
20241021,102200,5236990,6370,6370,6370,6370,0
20241021,102100,5236990,6370,6370,6370,6370,0
20241021,102000,5236990,6370,6370,6370,6370,1
20241021,101900,5230620,6360,6370,6370,6360,4
20241021,101800,5205150,6370,6360,6370,6360,18
20241021,101700,5090650,6360,6360,6360,6360,0
20241021,101600,5090650,6360,6360,6360,6360,0
20241021,101500,5090650,6360,6360,6360,6360,0
20241021,101400,5090650,6360,6350,6360,6350,2
20241021,101300,5077940,6360,6360,6360,6360,0
20241021,101200,5077940,6360,6350,6360,6350,6
20241021,101100,5039830,6360,6360,6360,6360,0
20241021,101000,5039830,6360,6360,6360,6360,0
20241021,100900,5039830,6360,6360,6360,6360,0
20241021,100800,5039830,6360,6360,6360,6360,0
20241021,100700,5039830,6360,6360,6360,6360,1
20241021,100600,5033470,6360,6360,6360,6360,0
20241021,100500,5033470,6360,6360,6360,6360,1
20241021,100400,5027110,6360,6360,6360,6360,0
20241021,100300,5027110,6360,6360,6360,6360,22
20241021,100200,4887190,6360,6360,6360,6360,1
20241021,100100,4880830,6350,6350,6350,6350,6
20241021,100000,4842730,6360,6360,6360,6360,0
20241021,095900,4842730,6360,6360,6360,6360,5
20241021,095800,4810930,6360,6360,6360,6360,0
20241021,095700,4810930,6360,6360,6360,6360,0
20241021,095600,4810930,6360,6360,6360,6360,0
20241021,095500,4810930,6360,6350,6360,6340,196
20241021,095400,3568150,6360,6360,6360,6360,0
20241021,095300,3568150,6360,6360,6360,6360,0
20241021,095200,3568150,6360,6360,6360,6360,2
20241021,095100,3555430,6360,6360,6360,6360,0
20241021,095000,3555430,6360,6360,6360,6360,10
20241021,094900,3491830,6360,6360,6360,6360,0
20241021,094800,3491830,6360,6360,6360,6360,0
20241021,094700,3491830,6360,6360,6360,6360,0
20241021,094600,3491830,6360,6360,6360,6360,20
20241021,094500,3364630,6360,6360,6360,6360,1
20241021,094400,3358270,6360,6360,6360,6360,0
20241021,094300,3358270,6360,6360,6360,6360,0
20241021,094200,3358270,6360,6360,6360,6360,10
20241021,094100,3294670,6360,6360,6360,6360,0
20241021,094000,3294670,6360,6360,6360,6360,0
20241021,093900,3294670,6360,6360,6360,6360,0
20241021,093800,3294670,6360,6360,6360,6360,0
20241021,093700,3294670,6360,6360,6360,6360,0
20241021,093600,3294670,6360,6360,6360,6360,0
20241021,093500,3294670,6360,6360,6360,6360,0
20241021,093400,3294670,6360,6360,6360,6360,0
20241021,093300,3294670,6360,6360,6360,6360,0
20241021,093200,3294670,6360,6360,6360,6360,0
20241021,093100,3294670,6360,6360,6360,6360,0
20241021,093000,3294670,6360,6360,6360,6360,0
20241021,092900,3294670,6360,6360,6360,6360,10
20241021,092800,3231070,6360,6360,6360,6360,0
20241021,092700,3231070,6360,6360,6360,6360,0
20241021,092600,3231070,6360,6360,6360,6360,1
20241021,092500,3224710,6350,6350,6350,6350,1
20241021,092400,3218360,6370,6370,6370,6370,1
20241021,092300,3211990,6360,6360,6360,6360,0
20241021,092200,3211990,6360,6360,6360,6360,0
20241021,092100,3211990,6360,6360,6360,6360,1
20241021,092000,3205630,6340,6340,6340,6340,3
20241021,091900,3186610,6360,6330,6360,6330,156
20241021,091800,2199100,6330,6330,6330,6330,45
20241021,091700,1914250,6340,6340,6340,6340,0
20241021,091600,1914250,6340,6340,6340,6340,0
20241021,091500,1914250,6340,6340,6340,6340,0
20241021,091400,1914250,6340,6340,6350,6340,157
20241021,091300,917340,6340,6340,6360,6340,8
20241021,091200,866580,6340,6340,6340,6340,1
20241021,091100,860240,6360,6360,6360,6360,0
20241021,091000,860240,6360,6360,6360,6360,4
20241021,090900,834800,6400,6400,6400,6400,0
20241021,090800,834800,6400,6400,6400,6400,0
20241021,090700,834800,6400,6400,6400,6400,0
20241021,090600,834800,6400,6400,6400,6400,0
20241021,090500,834800,6400,6400,6400,6400,0
20241021,090400,834800,6400,6400,6400,6400,0
20241021,090300,834800,6400,6400,6400,6400,0
20241021,090200,834800,6400,6400,6400,6400,0
20241021,090100,834800,6400,6370,6400,6370,111
20241021,090000,127400,6370,6370,6370,6370,20