KissMeData/044340/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,192800,88135250,6400,6400,6400,6400,319
20241017,192700,88135250,6400,6400,6400,6400,0
20241017,192600,88135250,6400,6400,6400,6400,0
20241017,192500,88135250,6400,6400,6400,6400,0
20241017,192400,88135250,6400,6400,6400,6400,0
20241017,192300,88135250,6400,6400,6400,6400,0
20241017,192200,88135250,6400,6400,6400,6400,0
20241017,192100,88135250,6400,6400,6400,6400,0
20241017,192000,88135250,6400,6400,6400,6400,0
20241017,191900,88135250,6400,6400,6400,6400,0
20241017,191800,88135250,6400,6400,6400,6400,0
20241017,191700,88135250,6400,6400,6400,6400,0
20241017,191600,88135250,6400,6400,6400,6400,0
20241017,191500,88135250,6400,6400,6400,6400,0
20241017,191400,88135250,6400,6400,6400,6400,0
20241017,191300,88135250,6400,6400,6400,6400,0
20241017,191200,88135250,6400,6400,6400,6400,0
20241017,191100,88135250,6400,6400,6400,6400,0
20241017,191000,88135250,6400,6400,6400,6400,0
20241017,190900,88135250,6400,6400,6400,6400,0
20241017,190800,88135250,6400,6400,6400,6400,0
20241017,190700,88135250,6400,6400,6400,6400,0
20241017,190600,88135250,6400,6400,6400,6400,0
20241017,190500,88135250,6400,6400,6400,6400,0
20241017,190400,88135250,6400,6400,6400,6400,0
20241017,190300,88135250,6400,6400,6400,6400,0
20241017,190200,88135250,6400,6400,6400,6400,0
20241017,190100,88135250,6400,6400,6400,6400,0
20241017,190000,88135250,6400,6400,6400,6400,0
20241017,185900,88135250,6400,6400,6400,6400,0
20241017,185800,88135250,6400,6400,6400,6400,319
20241017,185700,88135250,6400,6400,6400,6400,0
20241017,185600,88135250,6400,6400,6400,6400,0
20241017,185500,88135250,6400,6400,6400,6400,0
20241017,185400,88135250,6400,6400,6400,6400,0
20241017,185300,88135250,6400,6400,6400,6400,0
20241017,185200,88135250,6400,6400,6400,6400,0
20241017,185100,88135250,6400,6400,6400,6400,0
20241017,185000,88135250,6400,6400,6400,6400,0
20241017,184900,88135250,6400,6400,6400,6400,0
20241017,184800,88135250,6400,6400,6400,6400,0
20241017,184700,88135250,6400,6400,6400,6400,0
20241017,184600,88135250,6400,6400,6400,6400,0
20241017,184500,88135250,6400,6400,6400,6400,0
20241017,184400,88135250,6400,6400,6400,6400,0
20241017,184300,88135250,6400,6400,6400,6400,0
20241017,184200,88135250,6400,6400,6400,6400,0
20241017,184100,88135250,6400,6400,6400,6400,0
20241017,184000,88135250,6400,6400,6400,6400,0
20241017,183900,88135250,6400,6400,6400,6400,0
20241017,183800,88135250,6400,6400,6400,6400,0
20241017,183700,88135250,6400,6400,6400,6400,0
20241017,183600,88135250,6400,6400,6400,6400,0
20241017,183500,88135250,6400,6400,6400,6400,0
20241017,183400,88135250,6400,6400,6400,6400,0
20241017,183300,88135250,6400,6400,6400,6400,0
20241017,183200,88135250,6400,6400,6400,6400,0
20241017,183100,88135250,6400,6400,6400,6400,0
20241017,183000,88135250,6400,6400,6400,6400,0
20241017,182900,88135250,6400,6400,6400,6400,0
20241017,182800,88135250,6400,6400,6400,6400,319
20241017,182700,88135250,6400,6400,6400,6400,0
20241017,182600,88135250,6400,6400,6400,6400,0
20241017,182500,88135250,6400,6400,6400,6400,0
20241017,182400,88135250,6400,6400,6400,6400,0
20241017,182300,88135250,6400,6400,6400,6400,0
20241017,182200,88135250,6400,6400,6400,6400,0
20241017,182100,88135250,6400,6400,6400,6400,0
20241017,182000,88135250,6400,6400,6400,6400,0
20241017,181900,88135250,6400,6400,6400,6400,0
20241017,181800,88135250,6400,6400,6400,6400,0
20241017,181700,88135250,6400,6400,6400,6400,0
20241017,181600,88135250,6400,6400,6400,6400,0
20241017,181500,88135250,6400,6400,6400,6400,0
20241017,181400,88135250,6400,6400,6400,6400,0
20241017,181300,88135250,6400,6400,6400,6400,0
20241017,181200,88135250,6400,6400,6400,6400,0
20241017,181100,88135250,6400,6400,6400,6400,0
20241017,181000,88135250,6400,6400,6400,6400,0
20241017,180900,88135250,6400,6400,6400,6400,0
20241017,180800,88135250,6400,6400,6400,6400,0
20241017,180700,88135250,6400,6400,6400,6400,0
20241017,180600,88135250,6400,6400,6400,6400,0
20241017,180500,88135250,6400,6400,6400,6400,0
20241017,180400,88135250,6400,6400,6400,6400,0
20241017,180300,88135250,6400,6400,6400,6400,0
20241017,180200,88135250,6400,6400,6400,6400,0
20241017,180100,88135250,6400,6400,6400,6400,0
20241017,180000,88135250,6400,6400,6400,6400,0
20241017,175900,88135250,6400,6400,6400,6400,0
20241017,175800,88135250,6400,6400,6400,6400,319
20241017,175700,88135250,6400,6400,6400,6400,0
20241017,175600,88135250,6400,6400,6400,6400,0
20241017,175500,88135250,6400,6400,6400,6400,0
20241017,175400,88135250,6400,6400,6400,6400,0
20241017,175300,88135250,6400,6400,6400,6400,0
20241017,175200,88135250,6400,6400,6400,6400,0
20241017,175100,88135250,6400,6400,6400,6400,0
20241017,175000,88135250,6400,6400,6400,6400,0
20241017,174900,88135250,6400,6400,6400,6400,0
20241017,174800,88135250,6400,6400,6400,6400,0
20241017,174700,88135250,6400,6400,6400,6400,0
20241017,174600,88135250,6400,6400,6400,6400,0
20241017,174500,88135250,6400,6400,6400,6400,0
20241017,174400,88135250,6400,6400,6400,6400,0
20241017,174300,88135250,6400,6400,6400,6400,0
20241017,174200,88135250,6400,6400,6400,6400,0
20241017,174100,88135250,6400,6400,6400,6400,0
20241017,174000,88135250,6400,6400,6400,6400,0
20241017,173900,88135250,6400,6400,6400,6400,0
20241017,173800,88135250,6400,6400,6400,6400,0
20241017,173700,88135250,6400,6400,6400,6400,0
20241017,173600,88135250,6400,6400,6400,6400,0
20241017,173500,88135250,6400,6400,6400,6400,0
20241017,173400,88135250,6400,6400,6400,6400,0
20241017,173300,88135250,6400,6400,6400,6400,0
20241017,173200,88135250,6400,6400,6400,6400,0
20241017,173100,88135250,6400,6400,6400,6400,0
20241017,173000,88135250,6400,6400,6400,6400,0
20241017,172900,88135250,6400,6400,6400,6400,0
20241017,172800,88135250,6400,6400,6400,6400,319
20241017,172700,88135250,6400,6400,6400,6400,0
20241017,172600,88135250,6400,6400,6400,6400,0
20241017,172500,88135250,6400,6400,6400,6400,0
20241017,172400,88135250,6400,6400,6400,6400,0
20241017,172300,88135250,6400,6400,6400,6400,0
20241017,172200,88135250,6400,6400,6400,6400,0
20241017,172100,88135250,6400,6400,6400,6400,0
20241017,172000,88135250,6400,6400,6400,6400,0
20241017,171900,88135250,6400,6400,6400,6400,0
20241017,171800,88135250,6400,6400,6400,6400,0
20241017,171700,88135250,6400,6400,6400,6400,0
20241017,171600,88135250,6400,6400,6400,6400,0
20241017,171500,88135250,6400,6400,6400,6400,0
20241017,171400,88135250,6400,6400,6400,6400,0
20241017,171300,88135250,6400,6400,6400,6400,0
20241017,171200,88135250,6400,6400,6400,6400,0
20241017,171100,88135250,6400,6400,6400,6400,0
20241017,171000,88135250,6400,6400,6400,6400,0
20241017,170900,88135250,6400,6400,6400,6400,0
20241017,170800,88135250,6400,6400,6400,6400,0
20241017,170700,88135250,6400,6400,6400,6400,0
20241017,170600,88135250,6400,6400,6400,6400,0
20241017,170500,88135250,6400,6400,6400,6400,0
20241017,170400,88135250,6400,6400,6400,6400,0
20241017,170300,88135250,6400,6400,6400,6400,0
20241017,170200,88135250,6400,6400,6400,6400,0
20241017,170100,88135250,6400,6400,6400,6400,0
20241017,170000,88135250,6400,6400,6400,6400,0
20241017,165900,88135250,6400,6400,6400,6400,0
20241017,165800,88135250,6400,6400,6400,6400,319
20241017,165700,88135250,6400,6400,6400,6400,0
20241017,165600,88135250,6400,6400,6400,6400,0
20241017,165500,88135250,6400,6400,6400,6400,0
20241017,165400,88135250,6400,6400,6400,6400,0
20241017,165300,88135250,6400,6400,6400,6400,0
20241017,165200,88135250,6400,6400,6400,6400,0
20241017,165100,88135250,6400,6400,6400,6400,0
20241017,165000,88135250,6400,6400,6400,6400,0
20241017,164900,88135250,6400,6400,6400,6400,0
20241017,164800,88135250,6400,6400,6400,6400,0
20241017,164700,88135250,6400,6400,6400,6400,0
20241017,164600,88135250,6400,6400,6400,6400,0
20241017,164500,88135250,6400,6400,6400,6400,0
20241017,164400,88135250,6400,6400,6400,6400,0
20241017,164300,88135250,6400,6400,6400,6400,0
20241017,164200,88135250,6400,6400,6400,6400,0
20241017,164100,88135250,6400,6400,6400,6400,0
20241017,164000,88135250,6400,6400,6400,6400,0
20241017,163900,88135250,6400,6400,6400,6400,0
20241017,163800,88135250,6400,6400,6400,6400,0
20241017,163700,88135250,6400,6400,6400,6400,0
20241017,163600,88135250,6400,6400,6400,6400,0
20241017,163500,88135250,6400,6400,6400,6400,0
20241017,163400,88135250,6400,6400,6400,6400,0
20241017,163300,88135250,6400,6400,6400,6400,0
20241017,163200,88135250,6400,6400,6400,6400,0
20241017,163100,88135250,6400,6400,6400,6400,0
20241017,163000,88135250,6400,6400,6400,6400,0
20241017,162900,88135250,6400,6400,6400,6400,0
20241017,162800,88135250,6400,6400,6400,6400,319
20241017,162700,88135250,6400,6400,6400,6400,0
20241017,162600,88135250,6400,6400,6400,6400,0
20241017,162500,88135250,6400,6400,6400,6400,0
20241017,162400,88135250,6400,6400,6400,6400,0
20241017,162300,88135250,6400,6400,6400,6400,0
20241017,162200,88135250,6400,6400,6400,6400,0
20241017,162100,88135250,6400,6400,6400,6400,0
20241017,162000,88135250,6400,6400,6400,6400,0
20241017,161900,88135250,6400,6400,6400,6400,0
20241017,161800,88135250,6400,6400,6400,6400,0
20241017,161700,88135250,6400,6400,6400,6400,0
20241017,161600,88135250,6400,6400,6400,6400,0
20241017,161500,88135250,6400,6400,6400,6400,0
20241017,161400,88135250,6400,6400,6400,6400,0
20241017,161300,88135250,6400,6400,6400,6400,0
20241017,161200,88135250,6400,6400,6400,6400,0
20241017,161100,88135250,6400,6400,6400,6400,0
20241017,161000,88135250,6400,6400,6400,6400,0
20241017,160900,88135250,6400,6400,6400,6400,0
20241017,160800,88135250,6400,6400,6400,6400,0
20241017,160700,88135250,6400,6400,6400,6400,0
20241017,160600,88135250,6400,6400,6400,6400,0
20241017,160500,88135250,6400,6400,6400,6400,0
20241017,160400,88135250,6400,6400,6400,6400,0
20241017,160300,88135250,6400,6400,6400,6400,0
20241017,160200,88135250,6400,6400,6400,6400,0
20241017,160100,88135250,6400,6400,6400,6400,0
20241017,160000,88135250,6400,6400,6400,6400,0
20241017,155900,88135250,6400,6400,6400,6400,0
20241017,155800,88135250,6400,6400,6400,6400,319
20241017,155700,88135250,6400,6400,6400,6400,0
20241017,155600,88135250,6400,6400,6400,6400,0
20241017,155500,88135250,6400,6400,6400,6400,0
20241017,155400,88135250,6400,6400,6400,6400,0
20241017,155300,88135250,6400,6400,6400,6400,0
20241017,155200,88135250,6400,6400,6400,6400,0
20241017,155100,88135250,6400,6400,6400,6400,0
20241017,155000,88135250,6400,6400,6400,6400,0
20241017,154900,88135250,6400,6400,6400,6400,0
20241017,154800,88135250,6400,6400,6400,6400,0
20241017,154700,88135250,6400,6400,6400,6400,0
20241017,154600,88135250,6400,6400,6400,6400,0
20241017,154500,88135250,6400,6400,6400,6400,0
20241017,154400,88135250,6400,6400,6400,6400,0
20241017,154300,88135250,6400,6400,6400,6400,0
20241017,154200,88135250,6400,6400,6400,6400,0
20241017,154100,88135250,6400,6400,6400,6400,0
20241017,154000,88135250,6400,6400,6400,6400,0
20241017,153900,88135250,6400,6400,6400,6400,0
20241017,153800,88135250,6400,6400,6400,6400,0
20241017,153700,88135250,6400,6400,6400,6400,0
20241017,153600,88135250,6400,6400,6400,6400,0
20241017,153500,88135250,6400,6400,6400,6400,0
20241017,153400,88135250,6400,6400,6400,6400,0
20241017,153300,88135250,6400,6400,6400,6400,0
20241017,153200,88135250,6400,6400,6400,6400,0
20241017,153100,88135250,6400,6400,6400,6400,0
20241017,153000,88135250,6400,6400,6400,6400,319
20241017,152900,86093650,6400,6400,6400,6400,0
20241017,152800,86093650,6400,6400,6400,6400,0
20241017,152700,86093650,6400,6400,6400,6400,0
20241017,152600,86093650,6400,6400,6400,6400,0
20241017,152500,86093650,6400,6400,6400,6400,0
20241017,152400,86093650,6400,6400,6400,6400,0
20241017,152300,86093650,6400,6400,6400,6400,0
20241017,152200,86093650,6400,6400,6400,6400,0
20241017,152100,86093650,6400,6400,6400,6400,0
20241017,152000,86093650,6400,6400,6400,6400,0
20241017,151900,86093650,6400,6400,6400,6400,1
20241017,151800,86087250,6390,6390,6390,6390,0
20241017,151700,86087250,6390,6400,6400,6390,3
20241017,151600,86068070,6400,6400,6400,6400,1
20241017,151500,86061670,6400,6400,6400,6400,17
20241017,151400,85952870,6400,6400,6400,6400,3
20241017,151300,85933670,6380,6380,6380,6380,0
20241017,151200,85933670,6380,6380,6380,6380,0
20241017,151100,85933670,6380,6400,6400,6380,4
20241017,151000,85908090,6400,6400,6400,6400,2
20241017,150900,85895290,6400,6400,6400,6400,0
20241017,150800,85895290,6400,6400,6400,6400,4
20241017,150700,85869690,6380,6400,6400,6380,12
20241017,150600,85793060,6400,6410,6430,6390,66
20241017,150500,85370390,6410,6410,6440,6390,109
20241017,150400,84673570,6430,6400,6440,6390,122
20241017,150300,83893620,6400,6400,6400,6400,429
20241017,150200,81148020,6400,6400,6400,6400,586
20241017,150100,77397620,6410,6410,6410,6410,0
20241017,150000,77397620,6410,6410,6410,6410,0
20241017,145900,77397620,6410,6410,6410,6410,0
20241017,145800,77397620,6410,6410,6410,6410,0
20241017,145700,77397620,6410,6410,6410,6410,39
20241017,145600,77147630,6410,6410,6410,6410,0
20241017,145500,77147630,6410,6410,6410,6410,0
20241017,145400,77147630,6410,6410,6410,6410,0
20241017,145300,77147630,6410,6410,6410,6410,0
20241017,145200,77147630,6410,6410,6410,6410,0
20241017,145100,77147630,6410,6410,6410,6410,0
20241017,145000,77147630,6410,6410,6410,6410,0
20241017,144900,77147630,6410,6410,6410,6410,103
20241017,144800,76487400,6410,6410,6410,6410,0
20241017,144700,76487400,6410,6410,6410,6410,0
20241017,144600,76487400,6410,6410,6410,6410,0
20241017,144500,76487400,6410,6410,6410,6410,1
20241017,144400,76480990,6410,6410,6410,6410,173
20241017,144300,75372060,6410,6420,6420,6410,54
20241017,144200,75025570,6430,6430,6430,6430,2
20241017,144100,75012710,6430,6430,6430,6430,0
20241017,144000,75012710,6430,6430,6430,6430,0
20241017,143900,75012710,6430,6430,6430,6430,0
20241017,143800,75012710,6430,6430,6430,6430,0
20241017,143700,75012710,6430,6430,6430,6430,2
20241017,143600,74999850,6440,6440,6440,6440,0
20241017,143500,74999850,6440,6440,6440,6440,1
20241017,143400,74993410,6420,6420,6420,6420,0
20241017,143300,74993410,6420,6420,6420,6420,0
20241017,143200,74993410,6420,6430,6430,6420,370
20241017,143100,72616340,6450,6450,6450,6450,0
20241017,143000,72616340,6450,6450,6450,6450,0
20241017,142900,72616340,6450,6450,6450,6450,0
20241017,142800,72616340,6450,6450,6450,6450,0
20241017,142700,72616340,6450,6450,6450,6450,0
20241017,142600,72616340,6450,6450,6450,6450,0
20241017,142500,72616340,6450,6450,6450,6450,1
20241017,142400,72609890,6430,6450,6450,6430,2
20241017,142300,72597010,6430,6430,6430,6430,0
20241017,142200,72597010,6430,6430,6430,6430,0
20241017,142100,72597010,6430,6430,6430,6430,0
20241017,142000,72597010,6430,6440,6440,6430,2
20241017,141900,72584140,6450,6450,6450,6450,0
20241017,141800,72584140,6450,6450,6450,6450,0
20241017,141700,72584140,6450,6450,6450,6450,1
20241017,141600,72577690,6440,6440,6440,6440,98
20241017,141500,71946570,6440,6440,6440,6440,110
20241017,141400,71238170,6450,6450,6450,6450,0
20241017,141300,71238170,6450,6450,6450,6450,0
20241017,141200,71238170,6450,6450,6450,6450,0
20241017,141100,71238170,6450,6450,6450,6450,4
20241017,141000,71212370,6450,6450,6450,6450,0
20241017,140900,71212370,6450,6450,6450,6450,0
20241017,140800,71212370,6450,6450,6450,6450,0
20241017,140700,71212370,6450,6450,6450,6450,2
20241017,140600,71199470,6450,6450,6450,6450,3
20241017,140500,71180120,6450,6450,6450,6450,2
20241017,140400,71167220,6440,6440,6440,6440,463
20241017,140300,68185500,6440,6440,6440,6440,0
20241017,140200,68185500,6440,6440,6440,6440,0
20241017,140100,68185500,6440,6440,6440,6440,0
20241017,140000,68185500,6440,6440,6440,6440,0
20241017,135900,68185500,6440,6440,6440,6440,0
20241017,135800,68185500,6440,6440,6440,6440,0
20241017,135700,68185500,6440,6440,6440,6440,0
20241017,135600,68185500,6440,6440,6440,6440,0
20241017,135500,68185500,6440,6440,6440,6440,0
20241017,135400,68185500,6440,6440,6440,6440,1
20241017,135300,68179060,6440,6440,6440,6440,0
20241017,135200,68179060,6440,6440,6440,6440,0
20241017,135100,68179060,6440,6440,6440,6440,0
20241017,135000,68179060,6440,6440,6440,6440,0
20241017,134900,68179060,6440,6440,6440,6440,0
20241017,134800,68179060,6440,6440,6440,6440,1
20241017,134700,68172620,6430,6430,6430,6430,5
20241017,134600,68140470,6440,6440,6440,6440,58
20241017,134500,67766950,6440,6440,6440,6440,0
20241017,134400,67766950,6440,6440,6440,6440,2
20241017,134300,67754070,6440,6440,6440,6440,0
20241017,134200,67754070,6440,6440,6440,6440,1
20241017,134100,67747630,6440,6440,6440,6440,2
20241017,134000,67734750,6440,6440,6440,6440,1
20241017,133900,67728310,6430,6430,6430,6430,5
20241017,133800,67696160,6430,6430,6430,6430,0
20241017,133700,67696160,6430,6430,6430,6430,2
20241017,133600,67683300,6430,6430,6430,6430,1
20241017,133500,67676870,6430,6430,6430,6430,0
20241017,133400,67676870,6430,6430,6430,6430,0
20241017,133300,67676870,6430,6430,6430,6430,0
20241017,133200,67676870,6430,6430,6430,6430,0
20241017,133100,67676870,6430,6430,6430,6430,2
20241017,133000,67664010,6430,6430,6430,6430,1
20241017,132900,67657580,6440,6440,6440,6440,0
20241017,132800,67657580,6440,6440,6440,6440,0
20241017,132700,67657580,6440,6440,6440,6440,0
20241017,132600,67657580,6440,6440,6440,6440,0
20241017,132500,67657580,6440,6440,6440,6440,5
20241017,132400,67625380,6440,6440,6440,6440,1
20241017,132300,67618940,6420,6420,6420,6420,0
20241017,132200,67618940,6420,6420,6420,6420,1
20241017,132100,67612520,6440,6440,6440,6440,0
20241017,132000,67612520,6440,6440,6440,6440,0
20241017,131900,67612520,6440,6440,6440,6440,0
20241017,131800,67612520,6440,6440,6440,6440,1
20241017,131700,67606080,6430,6430,6430,6430,0
20241017,131600,67606080,6430,6430,6430,6430,0
20241017,131500,67606080,6430,6430,6430,6430,15
20241017,131400,67509630,6440,6440,6440,6440,0
20241017,131300,67509630,6440,6440,6440,6440,0
20241017,131200,67509630,6440,6440,6440,6440,1
20241017,131100,67503190,6440,6440,6440,6440,2
20241017,131000,67490310,6440,6440,6440,6440,0
20241017,130900,67490310,6440,6440,6440,6440,1
20241017,130800,67483870,6430,6420,6430,6420,2
20241017,130700,67471020,6440,6440,6440,6440,0
20241017,130600,67471020,6440,6440,6440,6440,1
20241017,130500,67464580,6440,6440,6440,6440,0
20241017,130400,67464580,6440,6440,6440,6440,0
20241017,130300,67464580,6440,6440,6440,6440,0
20241017,130200,67464580,6440,6440,6440,6440,0
20241017,130100,67464580,6440,6430,6440,6430,5
20241017,130000,67432390,6430,6440,6440,6410,44
20241017,125900,67150080,6430,6430,6430,6430,0
20241017,125800,67150080,6430,6430,6430,6430,0
20241017,125700,67150080,6430,6430,6430,6430,0
20241017,125600,67150080,6430,6430,6430,6430,1
20241017,125500,67143650,6440,6440,6440,6440,0
20241017,125400,67143650,6440,6440,6440,6440,1
20241017,125300,67137210,6440,6440,6440,6440,0
20241017,125200,67137210,6440,6440,6440,6440,0
20241017,125100,67137210,6440,6440,6440,6440,2
20241017,125000,67124330,6440,6440,6440,6440,0
20241017,124900,67124330,6440,6440,6440,6440,0
20241017,124800,67124330,6440,6440,6440,6440,1
20241017,124700,67117890,6430,6430,6430,6430,58
20241017,124600,66744950,6430,6430,6430,6430,15
20241017,124500,66648500,6430,6430,6430,6430,0
20241017,124400,66648500,6430,6430,6430,6430,0
20241017,124300,66648500,6430,6430,6430,6430,6
20241017,124200,66609920,6430,6430,6430,6430,0
20241017,124100,66609920,6430,6430,6430,6430,0
20241017,124000,66609920,6430,6430,6430,6430,0
20241017,123900,66609920,6430,6430,6430,6430,0
20241017,123800,66609920,6430,6430,6430,6430,0
20241017,123700,66609920,6430,6430,6430,6430,0
20241017,123600,66609920,6430,6430,6430,6430,0
20241017,123500,66609920,6430,6430,6430,6430,0
20241017,123400,66609920,6430,6430,6430,6430,0
20241017,123300,66609920,6430,6430,6430,6430,0
20241017,123200,66609920,6430,6430,6430,6430,0
20241017,123100,66609920,6430,6430,6430,6430,0
20241017,123000,66609920,6430,6430,6430,6430,0
20241017,122900,66609920,6430,6430,6430,6430,0
20241017,122800,66609920,6430,6430,6430,6430,51
20241017,122700,66281990,6450,6450,6450,6450,0
20241017,122600,66281990,6450,6450,6450,6450,0
20241017,122500,66281990,6450,6430,6450,6430,61
20241017,122400,65889650,6440,6440,6440,6440,2
20241017,122300,65876770,6450,6450,6450,6450,0
20241017,122200,65876770,6450,6450,6450,6450,0
20241017,122100,65876770,6450,6450,6450,6450,0
20241017,122000,65876770,6450,6450,6450,6450,0
20241017,121900,65876770,6450,6450,6450,6450,0
20241017,121800,65876770,6450,6450,6450,6450,0
20241017,121700,65876770,6450,6450,6450,6450,0
20241017,121600,65876770,6450,6450,6450,6450,0
20241017,121500,65876770,6450,6450,6450,6450,0
20241017,121400,65876770,6450,6440,6450,6440,9
20241017,121300,65818780,6440,6440,6440,6440,0
20241017,121200,65818780,6440,6440,6440,6440,13
20241017,121100,65735060,6440,6440,6440,6440,47
20241017,121000,65432380,6450,6450,6450,6450,1
20241017,120900,65425930,6440,6440,6440,6440,3
20241017,120800,65406610,6450,6450,6450,6450,0
20241017,120700,65406610,6450,6450,6450,6450,0
20241017,120600,65406610,6450,6450,6450,6450,0
20241017,120500,65406610,6450,6450,6450,6450,0
20241017,120400,65406610,6450,6450,6450,6450,0
20241017,120300,65406610,6450,6450,6450,6450,0
20241017,120200,65406610,6450,6450,6450,6450,0
20241017,120100,65406610,6450,6450,6450,6450,0
20241017,120000,65406610,6450,6450,6450,6450,0
20241017,115900,65406610,6450,6440,6450,6440,6
20241017,115800,65367940,6440,6440,6440,6440,2
20241017,115700,65355060,6450,6440,6450,6440,4
20241017,115600,65329270,6450,6450,6450,6450,0
20241017,115500,65329270,6450,6450,6450,6450,0
20241017,115400,65329270,6450,6450,6450,6450,0
20241017,115300,65329270,6450,6450,6450,6450,0
20241017,115200,65329270,6450,6450,6450,6450,0
20241017,115100,65329270,6450,6450,6450,6450,0
20241017,115000,65329270,6450,6450,6450,6450,0
20241017,114900,65329270,6450,6450,6450,6450,0
20241017,114800,65329270,6450,6450,6450,6450,0
20241017,114700,65329270,6450,6450,6450,6450,0
20241017,114600,65329270,6450,6450,6450,6450,0
20241017,114500,65329270,6450,6450,6450,6450,0
20241017,114400,65329270,6450,6450,6450,6450,0
20241017,114300,65329270,6450,6450,6450,6450,0
20241017,114200,65329270,6450,6450,6450,6450,0
20241017,114100,65329270,6450,6450,6450,6450,0
20241017,114000,65329270,6450,6450,6450,6450,0
20241017,113900,65329270,6450,6450,6450,6450,0
20241017,113800,65329270,6450,6450,6450,6450,0
20241017,113700,65329270,6450,6440,6450,6440,9
20241017,113600,65271230,6440,6440,6440,6440,1
20241017,113500,65264790,6450,6450,6450,6450,0
20241017,113400,65264790,6450,6450,6450,6450,3
20241017,113300,65245440,6450,6450,6450,6450,30
20241017,113200,65051940,6450,6450,6450,6450,0
20241017,113100,65051940,6450,6450,6450,6450,0
20241017,113000,65051940,6450,6450,6450,6450,0
20241017,112900,65051940,6450,6450,6450,6450,0
20241017,112800,65051940,6450,6440,6450,6440,36
20241017,112700,64820090,6440,6440,6440,6440,0
20241017,112600,64820090,6440,6420,6440,6420,658
20241017,112500,60582590,6440,6440,6440,6440,0
20241017,112400,60582590,6440,6420,6440,6420,4
20241017,112300,60556890,6420,6440,6440,6400,2069
20241017,112200,47303710,6450,6450,6450,6450,0
20241017,112100,47303710,6450,6470,6470,6440,103
20241017,112000,46639470,6480,6460,6480,6460,2
20241017,111900,46626530,6480,6480,6480,6480,0
20241017,111800,46626530,6480,6480,6480,6480,0
20241017,111700,46626530,6480,6480,6480,6480,0
20241017,111600,46626530,6480,6480,6480,6480,0
20241017,111500,46626530,6480,6480,6480,6480,4
20241017,111400,46600610,6450,6450,6450,6450,61
20241017,111300,46207160,6460,6460,6460,6460,5
20241017,111200,46174860,6460,6460,6460,6460,0
20241017,111100,46174860,6460,6460,6460,6460,0
20241017,111000,46174860,6460,6460,6460,6460,0
20241017,110900,46174860,6460,6460,6460,6460,1
20241017,110800,46168400,6460,6460,6460,6460,33
20241017,110700,45955220,6460,6460,6460,6460,0
20241017,110600,45955220,6460,6460,6460,6460,0
20241017,110500,45955220,6460,6460,6460,6460,1
20241017,110400,45948760,6460,6480,6480,6460,95
20241017,110300,45334820,6480,6480,6480,6480,0
20241017,110200,45334820,6480,6480,6480,6480,0
20241017,110100,45334820,6480,6480,6480,6480,0
20241017,110000,45334820,6480,6480,6480,6480,0
20241017,105900,45334820,6480,6480,6480,6480,0
20241017,105800,45334820,6480,6480,6480,6480,0
20241017,105700,45334820,6480,6480,6480,6480,1
20241017,105600,45328340,6510,6480,6510,6480,2
20241017,105500,45315350,6480,6480,6490,6480,5
20241017,105400,45282920,6470,6470,6470,6470,0
20241017,105300,45282920,6470,6470,6470,6470,0
20241017,105200,45282920,6470,6470,6470,6470,0
20241017,105100,45282920,6470,6470,6470,6470,0
20241017,105000,45282920,6470,6470,6470,6470,0
20241017,104900,45282920,6470,6490,6490,6470,462
20241017,104800,42290470,6510,6510,6510,6510,1
20241017,104700,42283960,6500,6500,6520,6500,9
20241017,104600,42225400,6500,6500,6500,6500,0
20241017,104500,42225400,6500,6500,6500,6500,0
20241017,104400,42225400,6500,6500,6500,6500,0
20241017,104300,42225400,6500,6500,6500,6500,0
20241017,104200,42225400,6500,6500,6500,6500,0
20241017,104100,42225400,6500,6500,6500,6500,2
20241017,104000,42212400,6500,6500,6500,6500,1
20241017,103900,42205900,6500,6500,6500,6500,0
20241017,103800,42205900,6500,6500,6500,6500,0
20241017,103700,42205900,6500,6500,6520,6500,5
20241017,103600,42173360,6520,6490,6520,6490,11
20241017,103500,42101800,6520,6490,6520,6470,166
20241017,103400,41023000,6490,6490,6490,6490,4
20241017,103300,40997040,6490,6490,6490,6480,105
20241017,103200,40316590,6480,6480,6480,6480,1
20241017,103100,40310110,6480,6490,6490,6480,44
20241017,103000,40024970,6490,6490,6490,6490,0
20241017,102900,40024970,6490,6490,6490,6490,0
20241017,102800,40024970,6490,6490,6490,6490,0
20241017,102700,40024970,6490,6490,6490,6490,0
20241017,102600,40024970,6490,6490,6490,6490,1
20241017,102500,40018480,6480,6480,6480,6480,1002
20241017,102400,33525520,6480,6480,6480,6480,57
20241017,102300,33156160,6480,6480,6480,6480,440
20241017,102200,30304960,6490,6490,6490,6490,2
20241017,102100,30291980,6510,6510,6510,6510,0
20241017,102000,30291980,6510,6510,6510,6510,0
20241017,101900,30291980,6510,6510,6510,6510,1
20241017,101800,30285470,6510,6510,6510,6510,1
20241017,101700,30278960,6510,6510,6510,6500,4
20241017,101600,30252940,6500,6480,6500,6480,91
20241017,101500,29663210,6470,6470,6470,6470,1
20241017,101400,29656740,6480,6480,6480,6480,1
20241017,101300,29650260,6480,6480,6480,6480,1
20241017,101200,29643780,6480,6470,6480,6470,348
20241017,101100,27392180,6480,6480,6480,6480,5
20241017,101000,27359780,6480,6480,6480,6480,2
20241017,100900,27346820,6470,6470,6470,6470,0
20241017,100800,27346820,6470,6470,6470,6470,1
20241017,100700,27340350,6480,6480,6480,6480,100
20241017,100600,26692350,6480,6500,6510,6480,401
20241017,100500,24089840,6490,6490,6490,6490,0
20241017,100400,24089840,6490,6500,6500,6490,10
20241017,100300,24024920,6510,6510,6510,6510,1
20241017,100200,24018410,6510,6510,6510,6510,0
20241017,100100,24018410,6510,6510,6510,6510,0
20241017,100000,24018410,6510,6510,6510,6510,4
20241017,095900,23992370,6500,6500,6500,6500,20
20241017,095800,23862370,6500,6500,6500,6500,280
20241017,095700,22042370,6520,6520,6520,6520,0
20241017,095600,22042370,6520,6520,6520,6520,0
20241017,095500,22042370,6520,6520,6520,6520,0
20241017,095400,22042370,6520,6520,6520,6520,0
20241017,095300,22042370,6520,6520,6520,6520,0
20241017,095200,22042370,6520,6520,6520,6520,2
20241017,095100,22029330,6520,6520,6520,6520,0
20241017,095000,22029330,6520,6520,6520,6520,0
20241017,094900,22029330,6520,6520,6520,6520,0
20241017,094800,22029330,6520,6520,6520,6520,0
20241017,094700,22029330,6520,6520,6520,6520,0
20241017,094600,22029330,6520,6520,6520,6520,0
20241017,094500,22029330,6520,6520,6520,6520,0
20241017,094400,22029330,6520,6520,6520,6520,0
20241017,094300,22029330,6520,6520,6520,6520,0
20241017,094200,22029330,6520,6520,6520,6520,23
20241017,094100,21879370,6520,6520,6520,6520,4
20241017,094000,21853290,6530,6530,6530,6530,0
20241017,093900,21853290,6530,6530,6530,6530,0
20241017,093800,21853290,6530,6530,6550,6530,9
20241017,093700,21794440,6530,6530,6570,6530,24
20241017,093600,21637380,6530,6530,6530,6530,0
20241017,093500,21637380,6530,6530,6530,6530,0
20241017,093400,21637380,6530,6530,6530,6530,0
20241017,093300,21637380,6530,6530,6530,6530,0
20241017,093200,21637380,6530,6530,6570,6530,7
20241017,093100,21591570,6530,6530,6530,6530,0
20241017,093000,21591570,6530,6530,6560,6530,166
20241017,092900,20502700,6560,6530,6560,6530,5
20241017,092800,20469960,6520,6520,6520,6520,0
20241017,092700,20469960,6520,6520,6520,6520,0
20241017,092600,20469960,6520,6520,6520,6520,34
20241017,092500,20248280,6560,6530,6560,6530,36
20241017,092400,20012150,6560,6530,6560,6530,122
20241017,092300,19213060,6560,6560,6560,6560,0
20241017,092200,19213060,6560,6550,6570,6530,467
20241017,092100,16149620,6550,6540,6550,6530,610
20241017,092000,12154170,6510,6510,6510,6510,134
20241017,091900,11281830,6510,6510,6510,6510,0
20241017,091800,11281830,6510,6510,6510,6510,0
20241017,091700,11281830,6510,6500,6530,6500,37
20241017,091600,11040950,6510,6510,6510,6510,1
20241017,091500,11034440,6510,6510,6510,6510,1
20241017,091400,11027930,6540,6540,6540,6540,0
20241017,091300,11027930,6540,6520,6540,6520,3
20241017,091200,11008330,6530,6500,6530,6500,7
20241017,091100,10962720,6540,6470,6540,6470,371
20241017,091000,8558950,6470,6500,6500,6470,137
20241017,090900,7672230,6550,6520,6550,6500,21
20241017,090800,7535570,6580,6580,6580,6580,0
20241017,090700,7535570,6580,6580,6580,6580,0
20241017,090600,7535570,6580,6580,6580,6580,0
20241017,090500,7535570,6580,6580,6580,6580,0
20241017,090400,7535570,6580,6580,6580,6580,0
20241017,090300,7535570,6580,6580,6580,6580,1
20241017,090200,7528990,6600,6600,6600,6600,0
20241017,090100,7528990,6600,6600,6600,6600,5
20241017,090000,7495990,6600,6600,6630,6450,1137