KissMeData/052790/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193500,92067420,6400,6400,6400,6400,617
20241021,193400,92067420,6400,6400,6400,6400,0
20241021,193300,92067420,6400,6400,6400,6400,0
20241021,193200,92067420,6400,6400,6400,6400,0
20241021,193100,92067420,6400,6400,6400,6400,0
20241021,193000,92067420,6400,6400,6400,6400,0
20241021,192900,92067420,6400,6400,6400,6400,0
20241021,192800,92067420,6400,6400,6400,6400,0
20241021,192700,92067420,6400,6400,6400,6400,0
20241021,192600,92067420,6400,6400,6400,6400,0
20241021,192500,92067420,6400,6400,6400,6400,0
20241021,192400,92067420,6400,6400,6400,6400,0
20241021,192300,92067420,6400,6400,6400,6400,0
20241021,192200,92067420,6400,6400,6400,6400,0
20241021,192100,92067420,6400,6400,6400,6400,0
20241021,192000,92067420,6400,6400,6400,6400,0
20241021,191900,92067420,6400,6400,6400,6400,0
20241021,191800,92067420,6400,6400,6400,6400,0
20241021,191700,92067420,6400,6400,6400,6400,0
20241021,191600,92067420,6400,6400,6400,6400,0
20241021,191500,92067420,6400,6400,6400,6400,0
20241021,191400,92067420,6400,6400,6400,6400,0
20241021,191300,92067420,6400,6400,6400,6400,0
20241021,191200,92067420,6400,6400,6400,6400,0
20241021,191100,92067420,6400,6400,6400,6400,0
20241021,191000,92067420,6400,6400,6400,6400,0
20241021,190900,92067420,6400,6400,6400,6400,0
20241021,190800,92067420,6400,6400,6400,6400,0
20241021,190700,92067420,6400,6400,6400,6400,0
20241021,190600,92067420,6400,6400,6400,6400,0
20241021,190500,92067420,6400,6400,6400,6400,617
20241021,190400,92067420,6400,6400,6400,6400,0
20241021,190300,92067420,6400,6400,6400,6400,0
20241021,190200,92067420,6400,6400,6400,6400,0
20241021,190100,92067420,6400,6400,6400,6400,0
20241021,190000,92067420,6400,6400,6400,6400,0
20241021,185900,92067420,6400,6400,6400,6400,0
20241021,185800,92067420,6400,6400,6400,6400,0
20241021,185700,92067420,6400,6400,6400,6400,0
20241021,185600,92067420,6400,6400,6400,6400,0
20241021,185500,92067420,6400,6400,6400,6400,0
20241021,185400,92067420,6400,6400,6400,6400,0
20241021,185300,92067420,6400,6400,6400,6400,0
20241021,185200,92067420,6400,6400,6400,6400,0
20241021,185100,92067420,6400,6400,6400,6400,0
20241021,185000,92067420,6400,6400,6400,6400,0
20241021,184900,92067420,6400,6400,6400,6400,0
20241021,184800,92067420,6400,6400,6400,6400,0
20241021,184700,92067420,6400,6400,6400,6400,0
20241021,184600,92067420,6400,6400,6400,6400,0
20241021,184500,92067420,6400,6400,6400,6400,0
20241021,184400,92067420,6400,6400,6400,6400,0
20241021,184300,92067420,6400,6400,6400,6400,0
20241021,184200,92067420,6400,6400,6400,6400,0
20241021,184100,92067420,6400,6400,6400,6400,0
20241021,184000,92067420,6400,6400,6400,6400,0
20241021,183900,92067420,6400,6400,6400,6400,0
20241021,183800,92067420,6400,6400,6400,6400,0
20241021,183700,92067420,6400,6400,6400,6400,0
20241021,183600,92067420,6400,6400,6400,6400,0
20241021,183500,92067420,6400,6400,6400,6400,617
20241021,183400,92067420,6400,6400,6400,6400,0
20241021,183300,92067420,6400,6400,6400,6400,0
20241021,183200,92067420,6400,6400,6400,6400,0
20241021,183100,92067420,6400,6400,6400,6400,0
20241021,183000,92067420,6400,6400,6400,6400,0
20241021,182900,92067420,6400,6400,6400,6400,0
20241021,182800,92067420,6400,6400,6400,6400,0
20241021,182700,92067420,6400,6400,6400,6400,0
20241021,182600,92067420,6400,6400,6400,6400,0
20241021,182500,92067420,6400,6400,6400,6400,0
20241021,182400,92067420,6400,6400,6400,6400,0
20241021,182300,92067420,6400,6400,6400,6400,0
20241021,182200,92067420,6400,6400,6400,6400,0
20241021,182100,92067420,6400,6400,6400,6400,0
20241021,182000,92067420,6400,6400,6400,6400,0
20241021,181900,92067420,6400,6400,6400,6400,0
20241021,181800,92067420,6400,6400,6400,6400,0
20241021,181700,92067420,6400,6400,6400,6400,0
20241021,181600,92067420,6400,6400,6400,6400,0
20241021,181500,92067420,6400,6400,6400,6400,0
20241021,181400,92067420,6400,6400,6400,6400,0
20241021,181300,92067420,6400,6400,6400,6400,0
20241021,181200,92067420,6400,6400,6400,6400,0
20241021,181100,92067420,6400,6400,6400,6400,0
20241021,181000,92067420,6400,6400,6400,6400,0
20241021,180900,92067420,6400,6400,6400,6400,0
20241021,180800,92067420,6400,6400,6400,6400,0
20241021,180700,92067420,6400,6400,6400,6400,0
20241021,180600,92067420,6400,6400,6400,6400,0
20241021,180500,92067420,6400,6400,6400,6400,617
20241021,180400,92067420,6400,6400,6400,6400,0
20241021,180300,92067420,6400,6400,6400,6400,0
20241021,180200,92067420,6400,6400,6400,6400,0
20241021,180100,92067420,6400,6400,6400,6400,0
20241021,180000,92067420,6400,6400,6400,6400,0
20241021,175900,92067420,6400,6400,6400,6400,0
20241021,175800,92067420,6400,6400,6400,6400,0
20241021,175700,92067420,6400,6400,6400,6400,0
20241021,175600,92067420,6400,6400,6400,6400,0
20241021,175500,92067420,6400,6400,6400,6400,0
20241021,175400,92067420,6400,6400,6400,6400,0
20241021,175300,92067420,6400,6400,6400,6400,0
20241021,175200,92067420,6400,6400,6400,6400,0
20241021,175100,92067420,6400,6400,6400,6400,0
20241021,175000,92067420,6400,6400,6400,6400,0
20241021,174900,92067420,6400,6400,6400,6400,0
20241021,174800,92067420,6400,6400,6400,6400,0
20241021,174700,92067420,6400,6400,6400,6400,0
20241021,174600,92067420,6400,6400,6400,6400,0
20241021,174500,92067420,6400,6400,6400,6400,0
20241021,174400,92067420,6400,6400,6400,6400,0
20241021,174300,92067420,6400,6400,6400,6400,0
20241021,174200,92067420,6400,6400,6400,6400,0
20241021,174100,92067420,6400,6400,6400,6400,0
20241021,174000,92067420,6400,6400,6400,6400,0
20241021,173900,92067420,6400,6400,6400,6400,0
20241021,173800,92067420,6400,6400,6400,6400,0
20241021,173700,92067420,6400,6400,6400,6400,0
20241021,173600,92067420,6400,6400,6400,6400,0
20241021,173500,92067420,6400,6400,6400,6400,617
20241021,173400,92067420,6400,6400,6400,6400,0
20241021,173300,92067420,6400,6400,6400,6400,0
20241021,173200,92067420,6400,6400,6400,6400,0
20241021,173100,92067420,6400,6400,6400,6400,0
20241021,173000,92067420,6400,6400,6400,6400,0
20241021,172900,92067420,6400,6400,6400,6400,0
20241021,172800,92067420,6400,6400,6400,6400,0
20241021,172700,92067420,6400,6400,6400,6400,0
20241021,172600,92067420,6400,6400,6400,6400,0
20241021,172500,92067420,6400,6400,6400,6400,0
20241021,172400,92067420,6400,6400,6400,6400,0
20241021,172300,92067420,6400,6400,6400,6400,0
20241021,172200,92067420,6400,6400,6400,6400,0
20241021,172100,92067420,6400,6400,6400,6400,0
20241021,172000,92067420,6400,6400,6400,6400,0
20241021,171900,92067420,6400,6400,6400,6400,0
20241021,171800,92067420,6400,6400,6400,6400,0
20241021,171700,92067420,6400,6400,6400,6400,0
20241021,171600,92067420,6400,6400,6400,6400,0
20241021,171500,92067420,6400,6400,6400,6400,0
20241021,171400,92067420,6400,6400,6400,6400,0
20241021,171300,92067420,6400,6400,6400,6400,0
20241021,171200,92067420,6400,6400,6400,6400,0
20241021,171100,92067420,6400,6400,6400,6400,0
20241021,171000,92067420,6400,6400,6400,6400,0
20241021,170900,92067420,6400,6400,6400,6400,0
20241021,170800,92067420,6400,6400,6400,6400,0
20241021,170700,92067420,6400,6400,6400,6400,0
20241021,170600,92067420,6400,6400,6400,6400,0
20241021,170500,92067420,6400,6400,6400,6400,617
20241021,170400,92067420,6400,6400,6400,6400,0
20241021,170300,92067420,6400,6400,6400,6400,0
20241021,170200,92067420,6400,6400,6400,6400,0
20241021,170100,92067420,6400,6400,6400,6400,0
20241021,170000,92067420,6400,6400,6400,6400,0
20241021,165900,92067420,6400,6400,6400,6400,0
20241021,165800,92067420,6400,6400,6400,6400,0
20241021,165700,92067420,6400,6400,6400,6400,0
20241021,165600,92067420,6400,6400,6400,6400,0
20241021,165500,92067420,6400,6400,6400,6400,0
20241021,165400,92067420,6400,6400,6400,6400,0
20241021,165300,92067420,6400,6400,6400,6400,0
20241021,165200,92067420,6400,6400,6400,6400,0
20241021,165100,92067420,6400,6400,6400,6400,0
20241021,165000,92067420,6400,6400,6400,6400,0
20241021,164900,92067420,6400,6400,6400,6400,0
20241021,164800,92067420,6400,6400,6400,6400,0
20241021,164700,92067420,6400,6400,6400,6400,0
20241021,164600,92067420,6400,6400,6400,6400,0
20241021,164500,92067420,6400,6400,6400,6400,0
20241021,164400,92067420,6400,6400,6400,6400,0
20241021,164300,92067420,6400,6400,6400,6400,0
20241021,164200,92067420,6400,6400,6400,6400,0
20241021,164100,92067420,6400,6400,6400,6400,0
20241021,164000,92067420,6400,6400,6400,6400,0
20241021,163900,92067420,6400,6400,6400,6400,0
20241021,163800,92067420,6400,6400,6400,6400,0
20241021,163700,92067420,6400,6400,6400,6400,0
20241021,163600,92067420,6400,6400,6400,6400,0
20241021,163500,92067420,6400,6400,6400,6400,617
20241021,163400,92067420,6400,6400,6400,6400,0
20241021,163300,92067420,6400,6400,6400,6400,0
20241021,163200,92067420,6400,6400,6400,6400,0
20241021,163100,92067420,6400,6400,6400,6400,0
20241021,163000,92067420,6400,6400,6400,6400,0
20241021,162900,92067420,6400,6400,6400,6400,0
20241021,162800,92067420,6400,6400,6400,6400,0
20241021,162700,92067420,6400,6400,6400,6400,0
20241021,162600,92067420,6400,6400,6400,6400,0
20241021,162500,92067420,6400,6400,6400,6400,0
20241021,162400,92067420,6400,6400,6400,6400,0
20241021,162300,92067420,6400,6400,6400,6400,0
20241021,162200,92067420,6400,6400,6400,6400,0
20241021,162100,92067420,6400,6400,6400,6400,0
20241021,162000,92067420,6400,6400,6400,6400,0
20241021,161900,92067420,6400,6400,6400,6400,0
20241021,161800,92067420,6400,6400,6400,6400,0
20241021,161700,92067420,6400,6400,6400,6400,0
20241021,161600,92067420,6400,6400,6400,6400,0
20241021,161500,92067420,6400,6400,6400,6400,0
20241021,161400,92067420,6400,6400,6400,6400,0
20241021,161300,92067420,6400,6400,6400,6400,0
20241021,161200,92067420,6400,6400,6400,6400,0
20241021,161100,92067420,6400,6400,6400,6400,0
20241021,161000,92067420,6400,6400,6400,6400,0
20241021,160900,92067420,6400,6400,6400,6400,0
20241021,160800,92067420,6400,6400,6400,6400,0
20241021,160700,92067420,6400,6400,6400,6400,0
20241021,160600,92067420,6400,6400,6400,6400,0
20241021,160500,92067420,6400,6400,6400,6400,617
20241021,160400,92067420,6400,6400,6400,6400,0
20241021,160300,92067420,6400,6400,6400,6400,0
20241021,160200,92067420,6400,6400,6400,6400,0
20241021,160100,92067420,6400,6400,6400,6400,0
20241021,160000,92067420,6400,6400,6400,6400,0
20241021,155900,92067420,6400,6400,6400,6400,0
20241021,155800,92067420,6400,6400,6400,6400,0
20241021,155700,92067420,6400,6400,6400,6400,0
20241021,155600,92067420,6400,6400,6400,6400,0
20241021,155500,92067420,6400,6400,6400,6400,0
20241021,155400,92067420,6400,6400,6400,6400,0
20241021,155300,92067420,6400,6400,6400,6400,0
20241021,155200,92067420,6400,6400,6400,6400,0
20241021,155100,92067420,6400,6400,6400,6400,0
20241021,155000,92067420,6400,6400,6400,6400,0
20241021,154900,92067420,6400,6400,6400,6400,0
20241021,154800,92067420,6400,6400,6400,6400,0
20241021,154700,92067420,6400,6400,6400,6400,0
20241021,154600,92067420,6400,6400,6400,6400,0
20241021,154500,92067420,6400,6400,6400,6400,0
20241021,154400,92067420,6400,6400,6400,6400,0
20241021,154300,92067420,6400,6400,6400,6400,0
20241021,154200,92067420,6400,6400,6400,6400,0
20241021,154100,92067420,6400,6400,6400,6400,0
20241021,154000,92067420,6400,6400,6400,6400,0
20241021,153900,92067420,6400,6400,6400,6400,0
20241021,153800,92067420,6400,6400,6400,6400,0
20241021,153700,92067420,6400,6400,6400,6400,0
20241021,153600,92067420,6400,6400,6400,6400,0
20241021,153500,92067420,6400,6400,6400,6400,617
20241021,153400,92067420,6400,6400,6400,6400,0
20241021,153300,92067420,6400,6400,6400,6400,0
20241021,153200,92067420,6400,6400,6400,6400,0
20241021,153100,92067420,6400,6400,6400,6400,0
20241021,153000,92067420,6400,6400,6400,6400,617
20241021,152900,88118620,6460,6460,6460,6460,0
20241021,152800,88118620,6460,6460,6460,6460,0
20241021,152700,88118620,6460,6460,6460,6460,0
20241021,152600,88118620,6460,6460,6460,6460,0
20241021,152500,88118620,6460,6460,6460,6460,0
20241021,152400,88118620,6460,6460,6460,6460,0
20241021,152300,88118620,6460,6460,6460,6460,0
20241021,152200,88118620,6460,6460,6460,6460,0
20241021,152100,88118620,6460,6460,6460,6460,0
20241021,152000,88118620,6460,6460,6460,6460,0
20241021,151900,88118620,6460,6430,6460,6430,11
20241021,151800,88047860,6400,6400,6400,6400,0
20241021,151700,88047860,6400,6400,6400,6400,460
20241021,151600,85103860,6400,6400,6400,6400,0
20241021,151500,85103860,6400,6400,6400,6400,20
20241021,151400,84975860,6400,6420,6420,6400,470
20241021,151300,81967820,6470,6470,6470,6470,0
20241021,151200,81967820,6470,6460,6470,6460,10
20241021,151100,81903130,6470,6450,6470,6450,14
20241021,151000,81812630,6450,6410,6450,6410,5
20241021,150900,81780480,6350,6380,6380,6350,59
20241021,150800,81405000,6400,6400,6400,6400,0
20241021,150700,81405000,6400,6400,6400,6400,0
20241021,150600,81405000,6400,6410,6410,6390,268
20241021,150500,79689630,6470,6470,6470,6470,0
20241021,150400,79689630,6470,6470,6470,6470,0
20241021,150300,79689630,6470,6470,6470,6470,0
20241021,150200,79689630,6470,6470,6470,6470,0
20241021,150100,79689630,6470,6460,6470,6460,50
20241021,150000,79366190,6460,6460,6460,6460,0
20241021,145900,79366190,6460,6460,6460,6460,6
20241021,145800,79327430,6460,6450,6460,6450,44
20241021,145700,79043620,6450,6450,6450,6450,0
20241021,145600,79043620,6450,6450,6450,6450,0
20241021,145500,79043620,6450,6450,6450,6450,1
20241021,145400,79037170,6400,6400,6400,6400,0
20241021,145300,79037170,6400,6400,6400,6400,0
20241021,145200,79037170,6400,6400,6400,6400,0
20241021,145100,79037170,6400,6400,6400,6400,0
20241021,145000,79037170,6400,6400,6400,6400,200
20241021,144900,77757170,6400,6400,6400,6400,215
20241021,144800,76381170,6400,6420,6420,6400,525
20241021,144700,73018420,6420,6420,6420,6420,40
20241021,144600,72761620,6420,6430,6430,6420,2
20241021,144500,72748770,6450,6450,6450,6450,0
20241021,144400,72748770,6450,6450,6450,6450,0
20241021,144300,72748770,6450,6430,6450,6430,17
20241021,144200,72639440,6430,6430,6430,6430,20
20241021,144100,72510840,6440,6440,6440,6440,0
20241021,144000,72510840,6440,6440,6440,6440,0
20241021,143900,72510840,6440,6440,6440,6440,5
20241021,143800,72478640,6440,6440,6440,6440,2
20241021,143700,72465760,6440,6440,6440,6440,8
20241021,143600,72414240,6450,6450,6450,6450,20
20241021,143500,72285240,6440,6440,6440,6440,0
20241021,143400,72285240,6440,6440,6440,6440,47
20241021,143300,71982560,6450,6450,6450,6450,0
20241021,143200,71982560,6450,6440,6450,6440,25
20241021,143100,71821550,6440,6440,6440,6440,15
20241021,143000,71724950,6450,6450,6450,6450,1
20241021,142900,71718500,6450,6450,6450,6450,0
20241021,142800,71718500,6450,6450,6450,6450,2
20241021,142700,71705600,6450,6450,6450,6450,1
20241021,142600,71699150,6450,6450,6450,6450,0
20241021,142500,71699150,6450,6450,6450,6450,0
20241021,142400,71699150,6450,6450,6450,6450,0
20241021,142300,71699150,6450,6450,6450,6450,0
20241021,142200,71699150,6450,6450,6450,6450,0
20241021,142100,71699150,6450,6450,6450,6450,0
20241021,142000,71699150,6450,6400,6450,6400,40
20241021,141900,71442340,6400,6400,6400,6400,0
20241021,141800,71442340,6400,6400,6400,6400,0
20241021,141700,71442340,6400,6400,6400,6400,110
20241021,141600,70738340,6400,6400,6400,6400,0
20241021,141500,70738340,6400,6420,6420,6400,200
20241021,141400,69458170,6430,6430,6430,6430,0
20241021,141300,69458170,6430,6430,6430,6430,0
20241021,141200,69458170,6430,6430,6430,6430,0
20241021,141100,69458170,6430,6430,6430,6430,0
20241021,141000,69458170,6430,6430,6430,6430,0
20241021,140900,69458170,6430,6430,6430,6430,0
20241021,140800,69458170,6430,6430,6430,6430,0
20241021,140700,69458170,6430,6430,6430,6430,0
20241021,140600,69458170,6430,6430,6430,6430,2
20241021,140500,69445310,6420,6420,6420,6420,1
20241021,140400,69438890,6420,6420,6420,6420,0
20241021,140300,69438890,6420,6420,6420,6420,0
20241021,140200,69438890,6420,6420,6420,6420,0
20241021,140100,69438890,6420,6420,6420,6420,0
20241021,140000,69438890,6420,6420,6420,6420,0
20241021,135900,69438890,6420,6420,6420,6420,0
20241021,135800,69438890,6420,6420,6420,6420,0
20241021,135700,69438890,6420,6420,6420,6420,0
20241021,135600,69438890,6420,6420,6420,6420,0
20241021,135500,69438890,6420,6420,6420,6420,0
20241021,135400,69438890,6420,6420,6420,6420,0
20241021,135300,69438890,6420,6420,6420,6420,0
20241021,135200,69438890,6420,6420,6420,6420,0
20241021,135100,69438890,6420,6420,6420,6420,0
20241021,135000,69438890,6420,6420,6420,6420,0
20241021,134900,69438890,6420,6420,6420,6420,0
20241021,134800,69438890,6420,6420,6420,6420,0
20241021,134700,69438890,6420,6420,6420,6420,0
20241021,134600,69438890,6420,6420,6420,6420,0
20241021,134500,69438890,6420,6420,6420,6420,0
20241021,134400,69438890,6420,6420,6420,6420,50
20241021,134300,69117890,6420,6420,6420,6420,0
20241021,134200,69117890,6420,6420,6420,6420,0
20241021,134100,69117890,6420,6420,6420,6420,0
20241021,134000,69117890,6420,6420,6420,6420,0
20241021,133900,69117890,6420,6420,6420,6420,0
20241021,133800,69117890,6420,6420,6420,6420,0
20241021,133700,69117890,6420,6420,6420,6420,0
20241021,133600,69117890,6420,6420,6420,6420,0
20241021,133500,69117890,6420,6420,6420,6420,20
20241021,133400,68989490,6380,6380,6380,6380,20
20241021,133300,68861890,6380,6380,6380,6380,0
20241021,133200,68861890,6380,6380,6380,6380,0
20241021,133100,68861890,6380,6380,6380,6380,0
20241021,133000,68861890,6380,6380,6380,6380,70
20241021,132900,68415290,6430,6380,6430,6380,40
20241021,132800,68159090,6380,6380,6380,6380,0
20241021,132700,68159090,6380,6380,6380,6380,0
20241021,132600,68159090,6380,6380,6380,6380,0
20241021,132500,68159090,6380,6380,6380,6380,80
20241021,132400,67648690,6450,6450,6450,6450,0
20241021,132300,67648690,6450,6450,6450,6450,0
20241021,132200,67648690,6450,6450,6450,6450,0
20241021,132100,67648690,6450,6450,6450,6450,0
20241021,132000,67648690,6450,6450,6450,6450,0
20241021,131900,67648690,6450,6450,6450,6450,0
20241021,131800,67648690,6450,6450,6450,6450,0
20241021,131700,67648690,6450,6450,6450,6450,0
20241021,131600,67648690,6450,6450,6450,6450,0
20241021,131500,67648690,6450,6450,6450,6450,0
20241021,131400,67648690,6450,6450,6450,6450,0
20241021,131300,67648690,6450,6450,6450,6450,0
20241021,131200,67648690,6450,6420,6450,6420,20
20241021,131100,67520170,6370,6380,6380,6370,60
20241021,131000,67137960,6360,6420,6420,6360,39
20241021,130900,66889530,6410,6410,6410,6410,18
20241021,130800,66774150,6480,6450,6480,6450,68
20241021,130700,66334510,6450,6450,6450,6450,0
20241021,130600,66334510,6450,6450,6450,6450,0
20241021,130500,66334510,6450,6450,6450,6450,0
20241021,130400,66334510,6450,6450,6450,6450,1
20241021,130300,66328060,6470,6470,6470,6470,0
20241021,130200,66328060,6470,6470,6470,6470,0
20241021,130100,66328060,6470,6470,6470,6470,0
20241021,130000,66328060,6470,6470,6470,6470,0
20241021,125900,66328060,6470,6470,6470,6470,0
20241021,125800,66328060,6470,6470,6470,6470,0
20241021,125700,66328060,6470,6470,6470,6470,0
20241021,125600,66328060,6470,6470,6470,6470,0
20241021,125500,66328060,6470,6470,6470,6470,0
20241021,125400,66328060,6470,6470,6470,6470,0
20241021,125300,66328060,6470,6460,6470,6460,46
20241021,125200,66030730,6460,6460,6460,6460,0
20241021,125100,66030730,6460,6460,6460,6460,0
20241021,125000,66030730,6460,6460,6460,6460,151
20241021,124900,65055270,6470,6470,6470,6470,0
20241021,124800,65055270,6470,6450,6470,6450,10
20241021,124700,64990690,6400,6400,6400,6400,0
20241021,124600,64990690,6400,6400,6400,6400,7
20241021,124500,64945890,6460,6460,6460,6460,1
20241021,124400,64939430,6470,6470,6470,6470,0
20241021,124300,64939430,6470,6460,6470,6460,5
20241021,124200,64907100,6460,6460,6460,6460,0
20241021,124100,64907100,6460,6460,6460,6460,0
20241021,124000,64907100,6460,6460,6460,6460,0
20241021,123900,64907100,6460,6460,6460,6460,0
20241021,123800,64907100,6460,6460,6460,6460,0
20241021,123700,64907100,6460,6460,6460,6460,0
20241021,123600,64907100,6460,6400,6460,6400,16
20241021,123500,64804270,6400,6400,6400,6400,1
20241021,123400,64797870,6460,6460,6460,6460,0
20241021,123300,64797870,6460,6460,6460,6460,0
20241021,123200,64797870,6460,6450,6460,6450,10
20241021,123100,64733350,6460,6460,6460,6460,0
20241021,123000,64733350,6460,6460,6460,6460,0
20241021,122900,64733350,6460,6460,6460,6460,0
20241021,122800,64733350,6460,6460,6460,6460,0
20241021,122700,64733350,6460,6460,6460,6460,0
20241021,122600,64733350,6460,6460,6460,6460,0
20241021,122500,64733350,6460,6450,6460,6450,4
20241021,122400,64707540,6470,6470,6470,6470,0
20241021,122300,64707540,6470,6450,6470,6450,10
20241021,122200,64642970,6450,6450,6450,6450,1
20241021,122100,64636520,6470,6470,6470,6470,0
20241021,122000,64636520,6470,6470,6470,6470,0
20241021,121900,64636520,6470,6460,6470,6460,20
20241021,121800,64507220,6470,6470,6470,6470,0
20241021,121700,64507220,6470,6450,6470,6450,10
20241021,121600,64442630,6400,6460,6470,6400,1010
20241021,121500,57945250,6450,6450,6450,6450,183
20241021,121400,56764900,6450,6450,6450,6450,0
20241021,121300,56764900,6450,6450,6450,6450,0
20241021,121200,56764900,6450,6450,6450,6450,10
20241021,121100,56700400,6440,6440,6440,6440,0
20241021,121000,56700400,6440,6440,6440,6440,105
20241021,120900,56024200,6440,6400,6440,6400,339
20241021,120800,53853840,6380,6380,6380,6380,1
20241021,120700,53847460,6400,6400,6400,6400,0
20241021,120600,53847460,6400,6400,6400,6400,0
20241021,120500,53847460,6400,6400,6400,6400,0
20241021,120400,53847460,6400,6400,6400,6400,0
20241021,120300,53847460,6400,6400,6400,6400,206
20241021,120200,52529060,6410,6410,6410,6410,0
20241021,120100,52529060,6410,6410,6410,6410,0
20241021,120000,52529060,6410,6410,6410,6410,0
20241021,115900,52529060,6410,6410,6410,6410,0
20241021,115800,52529060,6410,6410,6410,6410,0
20241021,115700,52529060,6410,6410,6410,6410,0
20241021,115600,52529060,6410,6410,6410,6410,0
20241021,115500,52529060,6410,6410,6410,6410,0
20241021,115400,52529060,6410,6410,6410,6410,0
20241021,115300,52529060,6410,6410,6410,6410,0
20241021,115200,52529060,6410,6410,6410,6410,0
20241021,115100,52529060,6410,6410,6410,6410,0
20241021,115000,52529060,6410,6410,6410,6410,1
20241021,114900,52522650,6450,6440,6450,6440,10
20241021,114800,52458230,6440,6440,6440,6440,0
20241021,114700,52458230,6440,6430,6440,6430,10
20241021,114600,52393840,6410,6410,6410,6410,10
20241021,114500,52329740,6410,6410,6410,6410,10
20241021,114400,52265640,6440,6440,6440,6440,0
20241021,114300,52265640,6440,6440,6440,6440,4
20241021,114200,52239880,6440,6440,6440,6440,0
20241021,114100,52239880,6440,6440,6440,6440,0
20241021,114000,52239880,6440,6440,6440,6440,0
20241021,113900,52239880,6440,6440,6440,6440,0
20241021,113800,52239880,6440,6440,6440,6440,0
20241021,113700,52239880,6440,6440,6440,6440,0
20241021,113600,52239880,6440,6440,6440,6440,0
20241021,113500,52239880,6440,6440,6440,6440,0
20241021,113400,52239880,6440,6440,6440,6440,0
20241021,113300,52239880,6440,6410,6440,6410,11
20241021,113200,52169150,6420,6410,6420,6410,100
20241021,113100,51527430,6410,6410,6410,6410,3
20241021,113000,51508200,6410,6410,6410,6410,2
20241021,112900,51495380,6400,6400,6400,6400,2
20241021,112800,51482580,6410,6410,6410,6410,0
20241021,112700,51482580,6410,6410,6410,6410,0
20241021,112600,51482580,6410,6410,6410,6410,0
20241021,112500,51482580,6410,6410,6410,6410,0
20241021,112400,51482580,6410,6410,6410,6410,22
20241021,112300,51341560,6410,6410,6410,6410,204
20241021,112200,50033920,6420,6420,6420,6420,0
20241021,112100,50033920,6420,6420,6420,6420,0
20241021,112000,50033920,6420,6420,6420,6420,0
20241021,111900,50033920,6420,6420,6420,6420,0
20241021,111800,50033920,6420,6420,6420,6420,0
20241021,111700,50033920,6420,6420,6420,6420,0
20241021,111600,50033920,6420,6420,6420,6420,0
20241021,111500,50033920,6420,6420,6420,6420,0
20241021,111400,50033920,6420,6420,6420,6420,0
20241021,111300,50033920,6420,6420,6420,6420,0
20241021,111200,50033920,6420,6420,6420,6420,0
20241021,111100,50033920,6420,6420,6420,6420,2
20241021,111000,50021080,6400,6400,6400,6400,1
20241021,110900,50014680,6400,6400,6400,6400,0
20241021,110800,50014680,6400,6400,6400,6400,0
20241021,110700,50014680,6400,6400,6400,6400,20
20241021,110600,49886680,6400,6400,6400,6400,24
20241021,110500,49733080,6420,6400,6420,6400,21
20241021,110400,49598660,6420,6420,6420,6420,0
20241021,110300,49598660,6420,6420,6420,6420,0
20241021,110200,49598660,6420,6420,6420,6420,10
20241021,110100,49534460,6420,6420,6420,6420,0
20241021,110000,49534460,6420,6420,6420,6420,0
20241021,105900,49534460,6420,6420,6420,6420,2
20241021,105800,49521620,6430,6430,6430,6430,0
20241021,105700,49521620,6430,6430,6430,6430,0
20241021,105600,49521620,6430,6430,6430,6430,0
20241021,105500,49521620,6430,6430,6430,6430,0
20241021,105400,49521620,6430,6420,6430,6420,10
20241021,105300,49457390,6430,6430,6430,6430,0
20241021,105200,49457390,6430,6430,6430,6430,0
20241021,105100,49457390,6430,6400,6430,6400,20
20241021,105000,49329300,6370,6380,6390,6370,492
20241021,104900,46191530,6380,6380,6380,6380,0
20241021,104800,46191530,6380,6380,6380,6380,0
20241021,104700,46191530,6380,6380,6380,6380,0
20241021,104600,46191530,6380,6380,6380,6380,0
20241021,104500,46191530,6380,6360,6380,6360,40
20241021,104400,45936730,6360,6360,6360,6360,2
20241021,104300,45924010,6380,6380,6380,6380,0
20241021,104200,45924010,6380,6380,6380,6380,21
20241021,104100,45790030,6380,6380,6380,6380,0
20241021,104000,45790030,6380,6380,6380,6380,0
20241021,103900,45790030,6380,6380,6380,6380,0
20241021,103800,45790030,6380,6380,6380,6380,0
20241021,103700,45790030,6380,6380,6380,6380,10
20241021,103600,45726230,6350,6350,6350,6350,0
20241021,103500,45726230,6350,6350,6350,6350,69
20241021,103400,45288080,6350,6350,6350,6350,0
20241021,103300,45288080,6350,6350,6350,6350,0
20241021,103200,45288080,6350,6350,6350,6350,50
20241021,103100,44970580,6350,6350,6350,6350,0
20241021,103000,44970580,6350,6350,6350,6350,0
20241021,102900,44970580,6350,6350,6350,6350,0
20241021,102800,44970580,6350,6350,6350,6350,1
20241021,102700,44964230,6340,6340,6340,6340,0
20241021,102600,44964230,6340,6340,6340,6340,0
20241021,102500,44964230,6340,6340,6340,6340,0
20241021,102400,44964230,6340,6340,6340,6340,241
20241021,102300,43436290,6340,6340,6340,6340,80
20241021,102200,42929090,6350,6350,6350,6350,0
20241021,102100,42929090,6350,6350,6350,6350,4
20241021,102000,42903690,6350,6350,6350,6350,0
20241021,101900,42903690,6350,6350,6350,6350,0
20241021,101800,42903690,6350,6350,6350,6350,0
20241021,101700,42903690,6350,6350,6350,6350,0
20241021,101600,42903690,6350,6350,6350,6350,0
20241021,101500,42903690,6350,6320,6350,6320,67
20241021,101400,42479650,6320,6320,6320,6320,80
20241021,101300,41974050,6320,6350,6350,6320,69
20241021,101200,41537940,6370,6340,6370,6340,2
20241021,101100,41525230,6340,6400,6410,6240,3736
20241021,101000,17938350,6410,6410,6410,6410,342
20241021,100900,15746130,6410,6440,6440,6410,115
20241021,100800,15008800,6440,6440,6440,6440,0
20241021,100700,15008800,6440,6440,6440,6440,0
20241021,100600,15008800,6440,6440,6440,6440,0
20241021,100500,15008800,6440,6440,6440,6440,0
20241021,100400,15008800,6440,6440,6440,6440,0
20241021,100300,15008800,6440,6440,6440,6440,0
20241021,100200,15008800,6440,6440,6440,6440,0
20241021,100100,15008800,6440,6440,6440,6440,0
20241021,100000,15008800,6440,6430,6440,6430,2
20241021,095900,14995930,6440,6440,6440,6440,0
20241021,095800,14995930,6440,6440,6440,6440,0
20241021,095700,14995930,6440,6440,6440,6440,0
20241021,095600,14995930,6440,6440,6440,6440,0
20241021,095500,14995930,6440,6440,6440,6440,0
20241021,095400,14995930,6440,6440,6440,6440,0
20241021,095300,14995930,6440,6440,6440,6440,11
20241021,095200,14925090,6430,6430,6430,6430,9
20241021,095100,14867220,6440,6440,6440,6440,0
20241021,095000,14867220,6440,6440,6440,6440,0
20241021,094900,14867220,6440,6440,6440,6440,0
20241021,094800,14867220,6440,6440,6440,6440,50
20241021,094700,14545220,6440,6440,6440,6440,61
20241021,094600,14152380,6400,6400,6400,6400,0
20241021,094500,14152380,6400,6400,6400,6400,76
20241021,094400,13665980,6440,6440,6440,6440,0
20241021,094300,13665980,6440,6440,6440,6440,1
20241021,094200,13659540,6440,6440,6440,6440,1
20241021,094100,13653100,6410,6410,6410,6410,10
20241021,094000,13589000,6400,6400,6400,6400,0
20241021,093900,13589000,6400,6400,6400,6400,0
20241021,093800,13589000,6400,6400,6400,6400,39
20241021,093700,13339400,6460,6460,6460,6460,0
20241021,093600,13339400,6460,6440,6460,6440,80
20241021,093500,12822840,6460,6460,6460,6460,0
20241021,093400,12822840,6460,6460,6460,6460,0
20241021,093300,12822840,6460,6450,6460,6450,51
20241021,093200,12493880,6450,6450,6450,6450,0
20241021,093100,12493880,6450,6440,6450,6440,2
20241021,093000,12480990,6450,6450,6450,6450,0
20241021,092900,12480990,6450,6440,6450,6440,6
20241021,092800,12442310,6450,6450,6450,6450,0
20241021,092700,12442310,6450,6450,6450,6450,0
20241021,092600,12442310,6450,6450,6450,6450,1
20241021,092500,12435860,6390,6480,6480,6390,645
20241021,092400,8267380,6480,6480,6480,6480,0
20241021,092300,8267380,6480,6440,6480,6440,3
20241021,092200,8248020,6480,6480,6480,6480,0
20241021,092100,8248020,6480,6480,6480,6480,0
20241021,092000,8248020,6480,6490,6490,6480,17
20241021,091900,8137850,6500,6500,6500,6500,0
20241021,091800,8137850,6500,6500,6500,6500,0
20241021,091700,8137850,6500,6500,6500,6500,0
20241021,091600,8137850,6500,6500,6500,6500,1
20241021,091500,8131350,6440,6440,6440,6440,350
20241021,091400,5877350,6440,6440,6440,6440,10
20241021,091300,5812950,6440,6490,6500,6440,23
20241021,091200,5663680,6490,6490,6490,6490,2
20241021,091100,5650700,6490,6450,6490,6440,41
20241021,091000,5386400,6490,6490,6490,6490,5
20241021,090900,5353950,6470,6470,6470,6470,603
20241021,090800,1452540,6470,6470,6470,6470,1
20241021,090700,1446070,6460,6470,6470,6460,2
20241021,090600,1433140,6480,6480,6480,6480,1
20241021,090500,1426660,6500,6520,6520,6500,4
20241021,090400,1400600,6520,6520,6520,6520,0
20241021,090300,1400600,6520,6520,6520,6520,0
20241021,090200,1400600,6520,6520,6520,6520,0
20241021,090100,1400600,6520,6500,6520,6500,134
20241021,090000,529580,6500,6540,6540,6500,81