KissMeData/048430/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,193100,85717960,6620,6620,6620,6620,1064
20241022,193000,85717960,6620,6620,6620,6620,0
20241022,192900,85717960,6620,6620,6620,6620,0
20241022,192800,85717960,6620,6620,6620,6620,0
20241022,192700,85717960,6620,6620,6620,6620,0
20241022,192600,85717960,6620,6620,6620,6620,0
20241022,192500,85717960,6620,6620,6620,6620,0
20241022,192400,85717960,6620,6620,6620,6620,0
20241022,192300,85717960,6620,6620,6620,6620,0
20241022,192200,85717960,6620,6620,6620,6620,0
20241022,192100,85717960,6620,6620,6620,6620,0
20241022,192000,85717960,6620,6620,6620,6620,0
20241022,191900,85717960,6620,6620,6620,6620,0
20241022,191800,85717960,6620,6620,6620,6620,0
20241022,191700,85717960,6620,6620,6620,6620,0
20241022,191600,85717960,6620,6620,6620,6620,0
20241022,191500,85717960,6620,6620,6620,6620,0
20241022,191400,85717960,6620,6620,6620,6620,0
20241022,191300,85717960,6620,6620,6620,6620,0
20241022,191200,85717960,6620,6620,6620,6620,0
20241022,191100,85717960,6620,6620,6620,6620,0
20241022,191000,85717960,6620,6620,6620,6620,0
20241022,190900,85717960,6620,6620,6620,6620,0
20241022,190800,85717960,6620,6620,6620,6620,0
20241022,190700,85717960,6620,6620,6620,6620,0
20241022,190600,85717960,6620,6620,6620,6620,0
20241022,190500,85717960,6620,6620,6620,6620,0
20241022,190400,85717960,6620,6620,6620,6620,0
20241022,190300,85717960,6620,6620,6620,6620,0
20241022,190200,85717960,6620,6620,6620,6620,0
20241022,190100,85717960,6620,6620,6620,6620,1064
20241022,190000,85717960,6620,6620,6620,6620,0
20241022,185900,85717960,6620,6620,6620,6620,0
20241022,185800,85717960,6620,6620,6620,6620,0
20241022,185700,85717960,6620,6620,6620,6620,0
20241022,185600,85717960,6620,6620,6620,6620,0
20241022,185500,85717960,6620,6620,6620,6620,0
20241022,185400,85717960,6620,6620,6620,6620,0
20241022,185300,85717960,6620,6620,6620,6620,0
20241022,185200,85717960,6620,6620,6620,6620,0
20241022,185100,85717960,6620,6620,6620,6620,0
20241022,185000,85717960,6620,6620,6620,6620,0
20241022,184900,85717960,6620,6620,6620,6620,0
20241022,184800,85717960,6620,6620,6620,6620,0
20241022,184700,85717960,6620,6620,6620,6620,0
20241022,184600,85717960,6620,6620,6620,6620,0
20241022,184500,85717960,6620,6620,6620,6620,0
20241022,184400,85717960,6620,6620,6620,6620,0
20241022,184300,85717960,6620,6620,6620,6620,0
20241022,184200,85717960,6620,6620,6620,6620,0
20241022,184100,85717960,6620,6620,6620,6620,0
20241022,184000,85717960,6620,6620,6620,6620,0
20241022,183900,85717960,6620,6620,6620,6620,0
20241022,183800,85717960,6620,6620,6620,6620,0
20241022,183700,85717960,6620,6620,6620,6620,0
20241022,183600,85717960,6620,6620,6620,6620,0
20241022,183500,85717960,6620,6620,6620,6620,0
20241022,183400,85717960,6620,6620,6620,6620,0
20241022,183300,85717960,6620,6620,6620,6620,0
20241022,183200,85717960,6620,6620,6620,6620,0
20241022,183100,85717960,6620,6620,6620,6620,1064
20241022,183000,85717960,6620,6620,6620,6620,0
20241022,182900,85717960,6620,6620,6620,6620,0
20241022,182800,85717960,6620,6620,6620,6620,0
20241022,182700,85717960,6620,6620,6620,6620,0
20241022,182600,85717960,6620,6620,6620,6620,0
20241022,182500,85717960,6620,6620,6620,6620,0
20241022,182400,85717960,6620,6620,6620,6620,0
20241022,182300,85717960,6620,6620,6620,6620,0
20241022,182200,85717960,6620,6620,6620,6620,0
20241022,182100,85717960,6620,6620,6620,6620,0
20241022,182000,85717960,6620,6620,6620,6620,0
20241022,181900,85717960,6620,6620,6620,6620,0
20241022,181800,85717960,6620,6620,6620,6620,0
20241022,181700,85717960,6620,6620,6620,6620,0
20241022,181600,85717960,6620,6620,6620,6620,0
20241022,181500,85717960,6620,6620,6620,6620,0
20241022,181400,85717960,6620,6620,6620,6620,0
20241022,181300,85717960,6620,6620,6620,6620,0
20241022,181200,85717960,6620,6620,6620,6620,0
20241022,181100,85717960,6620,6620,6620,6620,0
20241022,181000,85717960,6620,6620,6620,6620,0
20241022,180900,85717960,6620,6620,6620,6620,0
20241022,180800,85717960,6620,6620,6620,6620,0
20241022,180700,85717960,6620,6620,6620,6620,0
20241022,180600,85717960,6620,6620,6620,6620,0
20241022,180500,85717960,6620,6620,6620,6620,0
20241022,180400,85717960,6620,6620,6620,6620,0
20241022,180300,85717960,6620,6620,6620,6620,0
20241022,180200,85717960,6620,6620,6620,6620,0
20241022,180100,85717960,6620,6620,6620,6620,1064
20241022,180000,85717960,6620,6620,6620,6620,0
20241022,175900,85717960,6620,6620,6620,6620,0
20241022,175800,85717960,6620,6620,6620,6620,0
20241022,175700,85717960,6620,6620,6620,6620,0
20241022,175600,85717960,6620,6620,6620,6620,0
20241022,175500,85717960,6620,6620,6620,6620,0
20241022,175400,85717960,6620,6620,6620,6620,0
20241022,175300,85717960,6620,6620,6620,6620,0
20241022,175200,85717960,6620,6620,6620,6620,0
20241022,175100,85717960,6620,6620,6620,6620,0
20241022,175000,85717960,6620,6620,6620,6620,0
20241022,174900,85717960,6620,6620,6620,6620,0
20241022,174800,85717960,6620,6620,6620,6620,0
20241022,174700,85717960,6620,6620,6620,6620,0
20241022,174600,85717960,6620,6620,6620,6620,0
20241022,174500,85717960,6620,6620,6620,6620,0
20241022,174400,85717960,6620,6620,6620,6620,0
20241022,174300,85717960,6620,6620,6620,6620,0
20241022,174200,85717960,6620,6620,6620,6620,0
20241022,174100,85717960,6620,6620,6620,6620,0
20241022,174000,85717960,6620,6620,6620,6620,0
20241022,173900,85717960,6620,6620,6620,6620,0
20241022,173800,85717960,6620,6620,6620,6620,0
20241022,173700,85717960,6620,6620,6620,6620,0
20241022,173600,85717960,6620,6620,6620,6620,0
20241022,173500,85717960,6620,6620,6620,6620,0
20241022,173400,85717960,6620,6620,6620,6620,0
20241022,173300,85717960,6620,6620,6620,6620,0
20241022,173200,85717960,6620,6620,6620,6620,0
20241022,173100,85717960,6620,6620,6620,6620,1064
20241022,173000,85717960,6620,6620,6620,6620,0
20241022,172900,85717960,6620,6620,6620,6620,0
20241022,172800,85717960,6620,6620,6620,6620,0
20241022,172700,85717960,6620,6620,6620,6620,0
20241022,172600,85717960,6620,6620,6620,6620,0
20241022,172500,85717960,6620,6620,6620,6620,0
20241022,172400,85717960,6620,6620,6620,6620,0
20241022,172300,85717960,6620,6620,6620,6620,0
20241022,172200,85717960,6620,6620,6620,6620,0
20241022,172100,85717960,6620,6620,6620,6620,0
20241022,172000,85717960,6620,6620,6620,6620,0
20241022,171900,85717960,6620,6620,6620,6620,0
20241022,171800,85717960,6620,6620,6620,6620,0
20241022,171700,85717960,6620,6620,6620,6620,0
20241022,171600,85717960,6620,6620,6620,6620,0
20241022,171500,85717960,6620,6620,6620,6620,0
20241022,171400,85717960,6620,6620,6620,6620,0
20241022,171300,85717960,6620,6620,6620,6620,0
20241022,171200,85717960,6620,6620,6620,6620,0
20241022,171100,85717960,6620,6620,6620,6620,0
20241022,171000,85717960,6620,6620,6620,6620,0
20241022,170900,85717960,6620,6620,6620,6620,0
20241022,170800,85717960,6620,6620,6620,6620,0
20241022,170700,85717960,6620,6620,6620,6620,0
20241022,170600,85717960,6620,6620,6620,6620,0
20241022,170500,85717960,6620,6620,6620,6620,0
20241022,170400,85717960,6620,6620,6620,6620,0
20241022,170300,85717960,6620,6620,6620,6620,0
20241022,170200,85717960,6620,6620,6620,6620,0
20241022,170100,85717960,6620,6620,6620,6620,1064
20241022,170000,85717960,6620,6620,6620,6620,0
20241022,165900,85717960,6620,6620,6620,6620,0
20241022,165800,85717960,6620,6620,6620,6620,0
20241022,165700,85717960,6620,6620,6620,6620,0
20241022,165600,85717960,6620,6620,6620,6620,0
20241022,165500,85717960,6620,6620,6620,6620,0
20241022,165400,85717960,6620,6620,6620,6620,0
20241022,165300,85717960,6620,6620,6620,6620,0
20241022,165200,85717960,6620,6620,6620,6620,0
20241022,165100,85717960,6620,6620,6620,6620,0
20241022,165000,85717960,6620,6620,6620,6620,0
20241022,164900,85717960,6620,6620,6620,6620,0
20241022,164800,85717960,6620,6620,6620,6620,0
20241022,164700,85717960,6620,6620,6620,6620,0
20241022,164600,85717960,6620,6620,6620,6620,0
20241022,164500,85717960,6620,6620,6620,6620,0
20241022,164400,85717960,6620,6620,6620,6620,0
20241022,164300,85717960,6620,6620,6620,6620,0
20241022,164200,85717960,6620,6620,6620,6620,0
20241022,164100,85717960,6620,6620,6620,6620,0
20241022,164000,85717960,6620,6620,6620,6620,0
20241022,163900,85717960,6620,6620,6620,6620,0
20241022,163800,85717960,6620,6620,6620,6620,0
20241022,163700,85717960,6620,6620,6620,6620,0
20241022,163600,85717960,6620,6620,6620,6620,0
20241022,163500,85717960,6620,6620,6620,6620,0
20241022,163400,85717960,6620,6620,6620,6620,0
20241022,163300,85717960,6620,6620,6620,6620,0
20241022,163200,85717960,6620,6620,6620,6620,0
20241022,163100,85717960,6620,6620,6620,6620,1064
20241022,163000,85717960,6620,6620,6620,6620,0
20241022,162900,85717960,6620,6620,6620,6620,0
20241022,162800,85717960,6620,6620,6620,6620,0
20241022,162700,85717960,6620,6620,6620,6620,0
20241022,162600,85717960,6620,6620,6620,6620,0
20241022,162500,85717960,6620,6620,6620,6620,0
20241022,162400,85717960,6620,6620,6620,6620,0
20241022,162300,85717960,6620,6620,6620,6620,0
20241022,162200,85717960,6620,6620,6620,6620,0
20241022,162100,85717960,6620,6620,6620,6620,0
20241022,162000,85717960,6620,6620,6620,6620,0
20241022,161900,85717960,6620,6620,6620,6620,0
20241022,161800,85717960,6620,6620,6620,6620,0
20241022,161700,85717960,6620,6620,6620,6620,0
20241022,161600,85717960,6620,6620,6620,6620,0
20241022,161500,85717960,6620,6620,6620,6620,0
20241022,161400,85717960,6620,6620,6620,6620,0
20241022,161300,85717960,6620,6620,6620,6620,0
20241022,161200,85717960,6620,6620,6620,6620,0
20241022,161100,85717960,6620,6620,6620,6620,0
20241022,161000,85717960,6620,6620,6620,6620,0
20241022,160900,85717960,6620,6620,6620,6620,0
20241022,160800,85717960,6620,6620,6620,6620,0
20241022,160700,85717960,6620,6620,6620,6620,0
20241022,160600,85717960,6620,6620,6620,6620,0
20241022,160500,85717960,6620,6620,6620,6620,0
20241022,160400,85717960,6620,6620,6620,6620,0
20241022,160300,85717960,6620,6620,6620,6620,0
20241022,160200,85717960,6620,6620,6620,6620,0
20241022,160100,85717960,6620,6620,6620,6620,1064
20241022,160000,85717960,6620,6620,6620,6620,0
20241022,155900,85717960,6620,6620,6620,6620,0
20241022,155800,85717960,6620,6620,6620,6620,0
20241022,155700,85717960,6620,6620,6620,6620,0
20241022,155600,85717960,6620,6620,6620,6620,0
20241022,155500,85717960,6620,6620,6620,6620,0
20241022,155400,85717960,6620,6620,6620,6620,0
20241022,155300,85717960,6620,6620,6620,6620,0
20241022,155200,85717960,6620,6620,6620,6620,0
20241022,155100,85717960,6620,6620,6620,6620,0
20241022,155000,85717960,6620,6620,6620,6620,0
20241022,154900,85717960,6620,6620,6620,6620,0
20241022,154800,85717960,6620,6620,6620,6620,0
20241022,154700,85717960,6620,6620,6620,6620,0
20241022,154600,85717960,6620,6620,6620,6620,0
20241022,154500,85717960,6620,6620,6620,6620,0
20241022,154400,85717960,6620,6620,6620,6620,0
20241022,154300,85717960,6620,6620,6620,6620,0
20241022,154200,85717960,6620,6620,6620,6620,0
20241022,154100,85717960,6620,6620,6620,6620,0
20241022,154000,85717960,6620,6620,6620,6620,0
20241022,153900,85717960,6620,6620,6620,6620,0
20241022,153800,85717960,6620,6620,6620,6620,0
20241022,153700,85717960,6620,6620,6620,6620,0
20241022,153600,85717960,6620,6620,6620,6620,0
20241022,153500,85717960,6620,6620,6620,6620,0
20241022,153400,85717960,6620,6620,6620,6620,0
20241022,153300,85717960,6620,6620,6620,6620,0
20241022,153200,85717960,6620,6620,6620,6620,0
20241022,153100,85717960,6620,6620,6620,6620,1064
20241022,153000,85717960,6620,6620,6620,6620,1064
20241022,152900,78674280,6600,6600,6600,6600,0
20241022,152800,78674280,6600,6600,6600,6600,0
20241022,152700,78674280,6600,6600,6600,6600,0
20241022,152600,78674280,6600,6600,6600,6600,0
20241022,152500,78674280,6600,6600,6600,6600,0
20241022,152400,78674280,6600,6600,6600,6600,0
20241022,152300,78674280,6600,6600,6600,6600,0
20241022,152200,78674280,6600,6600,6600,6600,0
20241022,152100,78674280,6600,6600,6600,6600,0
20241022,152000,78674280,6600,6600,6600,6600,0
20241022,151900,78674280,6600,6600,6600,6600,0
20241022,151800,78674280,6600,6600,6600,6600,0
20241022,151700,78674280,6600,6600,6600,6600,0
20241022,151600,78674280,6600,6600,6600,6600,0
20241022,151500,78674280,6600,6600,6600,6600,0
20241022,151400,78674280,6600,6600,6600,6600,2
20241022,151300,78661080,6560,6560,6560,6560,0
20241022,151200,78661080,6560,6560,6560,6560,100
20241022,151100,78005080,6600,6600,6600,6600,1
20241022,151000,77998480,6560,6560,6560,6560,100
20241022,150900,77342480,6560,6560,6560,6560,28
20241022,150800,77158800,6560,6560,6560,6560,0
20241022,150700,77158800,6560,6560,6560,6560,300
20241022,150600,75190800,6600,6600,6600,6600,0
20241022,150500,75190800,6600,6600,6600,6600,0
20241022,150400,75190800,6600,6600,6600,6600,0
20241022,150300,75190800,6600,6600,6600,6600,0
20241022,150200,75190800,6600,6600,6600,6600,0
20241022,150100,75190800,6600,6600,6600,6600,0
20241022,150000,75190800,6600,6600,6600,6560,1151
20241022,145900,67621820,6600,6600,6600,6600,10
20241022,145800,67555820,6600,6600,6600,6600,5
20241022,145700,67522820,6600,6600,6610,6600,12
20241022,145600,67443610,6600,6600,6600,6600,25
20241022,145500,67278610,6600,6600,6600,6600,27
20241022,145400,67100410,6610,6610,6610,6610,0
20241022,145300,67100410,6610,6610,6610,6610,0
20241022,145200,67100410,6610,6610,6610,6610,0
20241022,145100,67100410,6610,6610,6610,6610,0
20241022,145000,67100410,6610,6610,6610,6610,0
20241022,144900,67100410,6610,6610,6610,6610,0
20241022,144800,67100410,6610,6610,6610,6610,118
20241022,144700,66320430,6610,6610,6610,6610,32
20241022,144600,66108910,6600,6600,6600,6600,0
20241022,144500,66108910,6600,6600,6600,6600,0
20241022,144400,66108910,6600,6600,6600,6600,0
20241022,144300,66108910,6600,6600,6600,6600,100
20241022,144200,65448910,6600,6600,6600,6600,0
20241022,144100,65448910,6600,6600,6600,6600,0
20241022,144000,65448910,6600,6600,6600,6600,0
20241022,143900,65448910,6600,6600,6600,6600,0
20241022,143800,65448910,6600,6600,6600,6600,0
20241022,143700,65448910,6600,6600,6600,6600,5
20241022,143600,65415910,6620,6620,6620,6620,0
20241022,143500,65415910,6620,6620,6620,6620,0
20241022,143400,65415910,6620,6620,6620,6620,0
20241022,143300,65415910,6620,6620,6620,6620,200
20241022,143200,64091910,6600,6600,6600,6600,0
20241022,143100,64091910,6600,6600,6600,6600,0
20241022,143000,64091910,6600,6600,6600,6600,0
20241022,142900,64091910,6600,6600,6600,6600,0
20241022,142800,64091910,6600,6600,6600,6600,0
20241022,142700,64091910,6600,6600,6600,6600,0
20241022,142600,64091910,6600,6600,6600,6600,0
20241022,142500,64091910,6600,6600,6600,6600,0
20241022,142400,64091910,6600,6600,6600,6600,0
20241022,142300,64091910,6600,6600,6600,6600,0
20241022,142200,64091910,6600,6600,6600,6600,0
20241022,142100,64091910,6600,6600,6600,6600,0
20241022,142000,64091910,6600,6600,6600,6600,0
20241022,141900,64091910,6600,6600,6600,6600,0
20241022,141800,64091910,6600,6600,6600,6600,0
20241022,141700,64091910,6600,6600,6600,6600,0
20241022,141600,64091910,6600,6600,6600,6600,0
20241022,141500,64091910,6600,6600,6600,6600,0
20241022,141400,64091910,6600,6610,6610,6600,21
20241022,141300,63953280,6620,6620,6620,6620,0
20241022,141200,63953280,6620,6620,6620,6620,0
20241022,141100,63953280,6620,6620,6620,6620,0
20241022,141000,63953280,6620,6620,6620,6620,0
20241022,140900,63953280,6620,6620,6620,6620,0
20241022,140800,63953280,6620,6620,6620,6620,0
20241022,140700,63953280,6620,6620,6620,6620,0
20241022,140600,63953280,6620,6620,6620,6620,0
20241022,140500,63953280,6620,6620,6620,6620,0
20241022,140400,63953280,6620,6620,6620,6620,0
20241022,140300,63953280,6620,6620,6620,6620,0
20241022,140200,63953280,6620,6620,6620,6620,0
20241022,140100,63953280,6620,6620,6620,6620,0
20241022,140000,63953280,6620,6620,6620,6620,0
20241022,135900,63953280,6620,6620,6620,6620,0
20241022,135800,63953280,6620,6620,6620,6620,0
20241022,135700,63953280,6620,6620,6620,6620,0
20241022,135600,63953280,6620,6620,6620,6620,0
20241022,135500,63953280,6620,6620,6620,6620,0
20241022,135400,63953280,6620,6620,6620,6620,0
20241022,135300,63953280,6620,6620,6620,6620,0
20241022,135200,63953280,6620,6620,6620,6620,0
20241022,135100,63953280,6620,6620,6620,6620,21
20241022,135000,63814260,6620,6620,6620,6620,0
20241022,134900,63814260,6620,6620,6620,6620,0
20241022,134800,63814260,6620,6620,6620,6620,0
20241022,134700,63814260,6620,6620,6620,6620,0
20241022,134600,63814260,6620,6620,6620,6620,0
20241022,134500,63814260,6620,6620,6620,6620,0
20241022,134400,63814260,6620,6620,6620,6620,0
20241022,134300,63814260,6620,6620,6620,6620,0
20241022,134200,63814260,6620,6620,6620,6620,0
20241022,134100,63814260,6620,6620,6620,6620,0
20241022,134000,63814260,6620,6620,6620,6620,0
20241022,133900,63814260,6620,6620,6620,6620,0
20241022,133800,63814260,6620,6620,6620,6620,0
20241022,133700,63814260,6620,6620,6620,6620,0
20241022,133600,63814260,6620,6620,6620,6620,0
20241022,133500,63814260,6620,6620,6620,6620,0
20241022,133400,63814260,6620,6620,6620,6620,0
20241022,133300,63814260,6620,6620,6620,6620,0
20241022,133200,63814260,6620,6620,6620,6620,0
20241022,133100,63814260,6620,6620,6620,6620,0
20241022,133000,63814260,6620,6620,6620,6620,0
20241022,132900,63814260,6620,6620,6620,6620,0
20241022,132800,63814260,6620,6620,6620,6620,0
20241022,132700,63814260,6620,6620,6620,6620,0
20241022,132600,63814260,6620,6620,6620,6620,0
20241022,132500,63814260,6620,6620,6620,6620,0
20241022,132400,63814260,6620,6620,6620,6620,0
20241022,132300,63814260,6620,6620,6620,6620,0
20241022,132200,63814260,6620,6620,6620,6620,0
20241022,132100,63814260,6620,6620,6620,6620,0
20241022,132000,63814260,6620,6620,6620,6620,0
20241022,131900,63814260,6620,6620,6620,6620,0
20241022,131800,63814260,6620,6620,6620,6620,0
20241022,131700,63814260,6620,6620,6620,6620,0
20241022,131600,63814260,6620,6620,6620,6620,0
20241022,131500,63814260,6620,6620,6620,6620,100
20241022,131400,63152260,6640,6640,6640,6640,0
20241022,131300,63152260,6640,6640,6640,6640,0
20241022,131200,63152260,6640,6640,6640,6640,0
20241022,131100,63152260,6640,6640,6640,6640,0
20241022,131000,63152260,6640,6640,6640,6640,0
20241022,130900,63152260,6640,6640,6640,6640,0
20241022,130800,63152260,6640,6640,6640,6640,0
20241022,130700,63152260,6640,6640,6640,6640,0
20241022,130600,63152260,6640,6640,6640,6640,0
20241022,130500,63152260,6640,6640,6640,6640,0
20241022,130400,63152260,6640,6620,6640,6620,2
20241022,130300,63139000,6620,6640,6640,6620,133
20241022,130200,62255960,6640,6640,6640,6640,0
20241022,130100,62255960,6640,6640,6640,6640,0
20241022,130000,62255960,6640,6640,6640,6640,0
20241022,125900,62255960,6640,6640,6640,6640,0
20241022,125800,62255960,6640,6640,6640,6640,0
20241022,125700,62255960,6640,6640,6640,6640,0
20241022,125600,62255960,6640,6640,6640,6640,0
20241022,125500,62255960,6640,6640,6640,6640,0
20241022,125400,62255960,6640,6640,6640,6640,0
20241022,125300,62255960,6640,6640,6640,6640,0
20241022,125200,62255960,6640,6640,6640,6640,0
20241022,125100,62255960,6640,6640,6640,6640,0
20241022,125000,62255960,6640,6640,6640,6640,1
20241022,124900,62249320,6640,6640,6640,6640,0
20241022,124800,62249320,6640,6640,6640,6640,10
20241022,124700,62182920,6640,6640,6640,6640,0
20241022,124600,62182920,6640,6640,6640,6640,0
20241022,124500,62182920,6640,6640,6640,6640,0
20241022,124400,62182920,6640,6640,6640,6640,0
20241022,124300,62182920,6640,6640,6640,6640,0
20241022,124200,62182920,6640,6640,6640,6640,0
20241022,124100,62182920,6640,6640,6640,6640,0
20241022,124000,62182920,6640,6640,6640,6640,0
20241022,123900,62182920,6640,6640,6640,6640,0
20241022,123800,62182920,6640,6640,6640,6640,0
20241022,123700,62182920,6640,6640,6640,6640,0
20241022,123600,62182920,6640,6640,6640,6640,0
20241022,123500,62182920,6640,6640,6640,6640,0
20241022,123400,62182920,6640,6640,6640,6640,1
20241022,123300,62176280,6640,6640,6640,6640,0
20241022,123200,62176280,6640,6640,6640,6640,0
20241022,123100,62176280,6640,6640,6640,6640,0
20241022,123000,62176280,6640,6640,6640,6640,0
20241022,122900,62176280,6640,6640,6640,6640,0
20241022,122800,62176280,6640,6640,6640,6640,0
20241022,122700,62176280,6640,6640,6640,6640,0
20241022,122600,62176280,6640,6640,6640,6640,0
20241022,122500,62176280,6640,6640,6640,6640,0
20241022,122400,62176280,6640,6640,6640,6640,0
20241022,122300,62176280,6640,6640,6640,6640,1
20241022,122200,62169640,6650,6650,6650,6650,87
20241022,122100,61591090,6650,6650,6650,6650,0
20241022,122000,61591090,6650,6650,6650,6650,0
20241022,121900,61591090,6650,6650,6650,6650,0
20241022,121800,61591090,6650,6650,6650,6650,0
20241022,121700,61591090,6650,6650,6650,6650,0
20241022,121600,61591090,6650,6650,6650,6650,0
20241022,121500,61591090,6650,6650,6650,6650,0
20241022,121400,61591090,6650,6650,6650,6650,0
20241022,121300,61591090,6650,6650,6650,6650,0
20241022,121200,61591090,6650,6650,6650,6650,0
20241022,121100,61591090,6650,6650,6650,6650,1
20241022,121000,61584440,6650,6650,6650,6650,0
20241022,120900,61584440,6650,6650,6650,6650,0
20241022,120800,61584440,6650,6650,6650,6650,0
20241022,120700,61584440,6650,6650,6650,6650,0
20241022,120600,61584440,6650,6650,6650,6650,0
20241022,120500,61584440,6650,6650,6650,6650,1
20241022,120400,61577790,6650,6650,6650,6650,0
20241022,120300,61577790,6650,6650,6650,6650,0
20241022,120200,61577790,6650,6650,6650,6650,0
20241022,120100,61577790,6650,6650,6650,6650,1
20241022,120000,61571140,6660,6660,6660,6660,0
20241022,115900,61571140,6660,6660,6660,6660,5
20241022,115800,61537840,6650,6650,6650,6650,0
20241022,115700,61537840,6650,6650,6650,6650,0
20241022,115600,61537840,6650,6650,6650,6650,0
20241022,115500,61537840,6650,6650,6650,6650,0
20241022,115400,61537840,6650,6650,6650,6650,12
20241022,115300,61458040,6650,6650,6650,6650,0
20241022,115200,61458040,6650,6650,6650,6650,1
20241022,115100,61451390,6650,6650,6650,6650,0
20241022,115000,61451390,6650,6650,6650,6650,0
20241022,114900,61451390,6650,6650,6650,6650,0
20241022,114800,61451390,6650,6650,6650,6650,0
20241022,114700,61451390,6650,6650,6650,6650,0
20241022,114600,61451390,6650,6650,6650,6650,0
20241022,114500,61451390,6650,6650,6650,6650,0
20241022,114400,61451390,6650,6650,6650,6650,0
20241022,114300,61451390,6650,6650,6650,6650,0
20241022,114200,61451390,6650,6650,6650,6650,0
20241022,114100,61451390,6650,6650,6650,6650,0
20241022,114000,61451390,6650,6650,6650,6650,0
20241022,113900,61451390,6650,6650,6650,6650,0
20241022,113800,61451390,6650,6650,6650,6650,0
20241022,113700,61451390,6650,6650,6650,6650,0
20241022,113600,61451390,6650,6650,6650,6650,1
20241022,113500,61444740,6640,6640,6640,6640,0
20241022,113400,61444740,6640,6640,6640,6640,0
20241022,113300,61444740,6640,6640,6640,6640,0
20241022,113200,61444740,6640,6640,6640,6640,0
20241022,113100,61444740,6640,6640,6640,6640,0
20241022,113000,61444740,6640,6640,6640,6640,0
20241022,112900,61444740,6640,6640,6640,6640,0
20241022,112800,61444740,6640,6640,6640,6640,0
20241022,112700,61444740,6640,6640,6640,6640,0
20241022,112600,61444740,6640,6640,6640,6640,1
20241022,112500,61438100,6650,6650,6650,6650,687
20241022,112400,56869550,6640,6650,6650,6640,561
20241022,112300,53138910,6640,6640,6640,6640,0
20241022,112200,53138910,6640,6640,6640,6640,0
20241022,112100,53138910,6640,6640,6640,6640,0
20241022,112000,53138910,6640,6640,6640,6640,0
20241022,111900,53138910,6640,6640,6640,6640,0
20241022,111800,53138910,6640,6640,6640,6640,0
20241022,111700,53138910,6640,6640,6640,6640,1
20241022,111600,53132270,6630,6630,6630,6630,0
20241022,111500,53132270,6630,6630,6630,6630,0
20241022,111400,53132270,6630,6630,6630,6630,0
20241022,111300,53132270,6630,6630,6630,6630,1
20241022,111200,53125640,6630,6650,6650,6630,34
20241022,111100,52899580,6650,6650,6650,6650,0
20241022,111000,52899580,6650,6660,6660,6650,200
20241022,110900,51568580,6650,6650,6650,6650,1
20241022,110800,51561930,6660,6660,6660,6660,0
20241022,110700,51561930,6660,6650,6660,6650,620
20241022,110600,47432900,6650,6630,6650,6630,3
20241022,110500,47412970,6620,6620,6620,6620,0
20241022,110400,47412970,6620,6620,6620,6620,0
20241022,110300,47412970,6620,6620,6620,6620,0
20241022,110200,47412970,6620,6620,6620,6620,0
20241022,110100,47412970,6620,6620,6620,6620,0
20241022,110000,47412970,6620,6620,6620,6620,0
20241022,105900,47412970,6620,6620,6620,6620,0
20241022,105800,47412970,6620,6620,6620,6620,0
20241022,105700,47412970,6620,6620,6620,6620,0
20241022,105600,47412970,6620,6620,6620,6620,0
20241022,105500,47412970,6620,6620,6620,6620,0
20241022,105400,47412970,6620,6620,6620,6620,150
20241022,105300,46419970,6620,6620,6620,6620,0
20241022,105200,46419970,6620,6620,6620,6620,0
20241022,105100,46419970,6620,6620,6620,6620,0
20241022,105000,46419970,6620,6630,6630,6620,40
20241022,104900,46154910,6620,6620,6620,6620,0
20241022,104800,46154910,6620,6620,6620,6620,0
20241022,104700,46154910,6620,6620,6620,6620,0
20241022,104600,46154910,6620,6620,6620,6620,0
20241022,104500,46154910,6620,6620,6620,6620,0
20241022,104400,46154910,6620,6620,6620,6620,0
20241022,104300,46154910,6620,6620,6620,6620,0
20241022,104200,46154910,6620,6620,6620,6620,0
20241022,104100,46154910,6620,6620,6620,6620,0
20241022,104000,46154910,6620,6620,6620,6620,0
20241022,103900,46154910,6620,6620,6620,6620,0
20241022,103800,46154910,6620,6620,6620,6620,1
20241022,103700,46148290,6640,6640,6640,6640,0
20241022,103600,46148290,6640,6640,6640,6640,100
20241022,103500,45484290,6610,6610,6610,6610,55
20241022,103400,45120740,6640,6640,6640,6640,0
20241022,103300,45120740,6640,6640,6640,6640,0
20241022,103200,45120740,6640,6640,6640,6640,0
20241022,103100,45120740,6640,6640,6640,6640,34
20241022,103000,44894980,6600,6600,6600,6600,0
20241022,102900,44894980,6600,6600,6600,6600,62
20241022,102800,44485780,6600,6600,6600,6600,700
20241022,102700,39865780,6600,6600,6600,6600,0
20241022,102600,39865780,6600,6630,6630,6600,3
20241022,102500,39845920,6630,6610,6630,6610,1003
20241022,102400,33207130,6620,6620,6620,6620,0
20241022,102300,33207130,6620,6620,6620,6620,0
20241022,102200,33207130,6620,6620,6620,6620,0
20241022,102100,33207130,6620,6620,6620,6620,0
20241022,102000,33207130,6620,6620,6620,6620,0
20241022,101900,33207130,6620,6620,6620,6620,0
20241022,101800,33207130,6620,6620,6620,6620,18
20241022,101700,33087970,6620,6620,6620,6620,2
20241022,101600,33074730,6620,6620,6620,6620,0
20241022,101500,33074730,6620,6620,6620,6620,1
20241022,101400,33068110,6610,6610,6610,6610,20
20241022,101300,32935910,6610,6610,6610,6610,0
20241022,101200,32935910,6610,6610,6610,6610,1
20241022,101100,32929300,6570,6570,6570,6570,0
20241022,101000,32929300,6570,6580,6580,6570,86
20241022,100900,32363590,6580,6580,6580,6580,1
20241022,100800,32357010,6580,6580,6580,6580,0
20241022,100700,32357010,6580,6580,6580,6580,196
20241022,100600,31067330,6600,6600,6600,6600,0
20241022,100500,31067330,6600,6600,6600,6600,0
20241022,100400,31067330,6600,6600,6600,6600,0
20241022,100300,31067330,6600,6600,6600,6600,0
20241022,100200,31067330,6600,6600,6600,6600,0
20241022,100100,31067330,6600,6600,6600,6600,0
20241022,100000,31067330,6600,6600,6600,6600,0
20241022,095900,31067330,6600,6600,6600,6600,0
20241022,095800,31067330,6600,6600,6600,6600,0
20241022,095700,31067330,6600,6600,6600,6600,0
20241022,095600,31067330,6600,6600,6600,6600,0
20241022,095500,31067330,6600,6600,6600,6600,0
20241022,095400,31067330,6600,6600,6600,6600,0
20241022,095300,31067330,6600,6600,6610,6600,1150
20241022,095200,23477320,6600,6600,6600,6600,0
20241022,095100,23477320,6600,6600,6600,6600,0
20241022,095000,23477320,6600,6600,6600,6600,2
20241022,094900,23464120,6600,6600,6600,6600,0
20241022,094800,23464120,6600,6600,6600,6600,0
20241022,094700,23464120,6600,6600,6600,6600,0
20241022,094600,23464120,6600,6600,6600,6600,44
20241022,094500,23173720,6600,6600,6600,6600,251
20241022,094400,21517120,6600,6600,6600,6600,0
20241022,094300,21517120,6600,6600,6600,6600,0
20241022,094200,21517120,6600,6600,6600,6600,0
20241022,094100,21517120,6600,6600,6600,6600,2
20241022,094000,21503920,6600,6600,6600,6600,1
20241022,093900,21497320,6600,6600,6600,6600,8
20241022,093800,21444520,6600,6600,6600,6600,0
20241022,093700,21444520,6600,6600,6600,6600,50
20241022,093600,21114520,6600,6600,6600,6600,0
20241022,093500,21114520,6600,6600,6600,6600,0
20241022,093400,21114520,6600,6600,6600,6600,0
20241022,093300,21114520,6600,6600,6600,6600,1
20241022,093200,21107920,6600,6600,6600,6600,0
20241022,093100,21107920,6600,6570,6600,6570,63
20241022,093000,20693320,6600,6600,6600,6600,0
20241022,092900,20693320,6600,6600,6600,6570,13
20241022,092800,20607850,6590,6590,6590,6590,153
20241022,092700,19599580,6590,6590,6590,6590,0
20241022,092600,19599580,6590,6590,6590,6590,0
20241022,092500,19599580,6590,6590,6590,6590,0
20241022,092400,19599580,6590,6590,6590,6590,1
20241022,092300,19592990,6590,6580,6590,6570,92
20241022,092200,18988480,6590,6600,6600,6590,51
20241022,092100,18652380,6590,6590,6590,6590,1
20241022,092000,18645790,6610,6610,6610,6610,12
20241022,091900,18566470,6590,6630,6630,6590,985
20241022,091800,12075280,6590,6590,6590,6590,0
20241022,091700,12075280,6590,6600,6600,6590,717
20241022,091600,7343250,6600,6600,6600,6600,285
20241022,091500,5462250,6630,6630,6630,6630,0
20241022,091400,5462250,6630,6630,6630,6630,0
20241022,091300,5462250,6630,6630,6630,6630,0
20241022,091200,5462250,6630,6630,6630,6630,0
20241022,091100,5462250,6630,6630,6630,6630,0
20241022,091000,5462250,6630,6630,6630,6630,0
20241022,090900,5462250,6630,6630,6630,6630,0
20241022,090800,5462250,6630,6630,6630,6630,10
20241022,090700,5395950,6630,6630,6630,6630,1
20241022,090600,5389320,6600,6600,6600,6600,8
20241022,090500,5336520,6650,6650,6650,6650,0
20241022,090400,5336520,6650,6650,6650,6650,0
20241022,090300,5336520,6650,6650,6650,6650,0
20241022,090200,5336520,6650,6650,6650,6650,0
20241022,090100,5336520,6650,6650,6650,6650,0
20241022,090000,5336520,6650,6580,6650,6580,811