KissMeData/044340/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,192900,56106810,6400,6400,6400,6400,447
20241015,192800,56106810,6400,6400,6400,6400,0
20241015,192700,56106810,6400,6400,6400,6400,0
20241015,192600,56106810,6400,6400,6400,6400,0
20241015,192500,56106810,6400,6400,6400,6400,0
20241015,192400,56106810,6400,6400,6400,6400,0
20241015,192300,56106810,6400,6400,6400,6400,0
20241015,192200,56106810,6400,6400,6400,6400,0
20241015,192100,56106810,6400,6400,6400,6400,0
20241015,192000,56106810,6400,6400,6400,6400,0
20241015,191900,56106810,6400,6400,6400,6400,0
20241015,191800,56106810,6400,6400,6400,6400,0
20241015,191700,56106810,6400,6400,6400,6400,0
20241015,191600,56106810,6400,6400,6400,6400,0
20241015,191500,56106810,6400,6400,6400,6400,0
20241015,191400,56106810,6400,6400,6400,6400,0
20241015,191300,56106810,6400,6400,6400,6400,0
20241015,191200,56106810,6400,6400,6400,6400,0
20241015,191100,56106810,6400,6400,6400,6400,0
20241015,191000,56106810,6400,6400,6400,6400,0
20241015,190900,56106810,6400,6400,6400,6400,0
20241015,190800,56106810,6400,6400,6400,6400,0
20241015,190700,56106810,6400,6400,6400,6400,0
20241015,190600,56106810,6400,6400,6400,6400,0
20241015,190500,56106810,6400,6400,6400,6400,0
20241015,190400,56106810,6400,6400,6400,6400,0
20241015,190300,56106810,6400,6400,6400,6400,0
20241015,190200,56106810,6400,6400,6400,6400,0
20241015,190100,56106810,6400,6400,6400,6400,0
20241015,190000,56106810,6400,6400,6400,6400,0
20241015,185900,56106810,6400,6400,6400,6400,447
20241015,185800,56106810,6400,6400,6400,6400,0
20241015,185700,56106810,6400,6400,6400,6400,0
20241015,185600,56106810,6400,6400,6400,6400,0
20241015,185500,56106810,6400,6400,6400,6400,0
20241015,185400,56106810,6400,6400,6400,6400,0
20241015,185300,56106810,6400,6400,6400,6400,0
20241015,185200,56106810,6400,6400,6400,6400,0
20241015,185100,56106810,6400,6400,6400,6400,0
20241015,185000,56106810,6400,6400,6400,6400,0
20241015,184900,56106810,6400,6400,6400,6400,0
20241015,184800,56106810,6400,6400,6400,6400,0
20241015,184700,56106810,6400,6400,6400,6400,0
20241015,184600,56106810,6400,6400,6400,6400,0
20241015,184500,56106810,6400,6400,6400,6400,0
20241015,184400,56106810,6400,6400,6400,6400,0
20241015,184300,56106810,6400,6400,6400,6400,0
20241015,184200,56106810,6400,6400,6400,6400,0
20241015,184100,56106810,6400,6400,6400,6400,0
20241015,184000,56106810,6400,6400,6400,6400,0
20241015,183900,56106810,6400,6400,6400,6400,0
20241015,183800,56106810,6400,6400,6400,6400,0
20241015,183700,56106810,6400,6400,6400,6400,0
20241015,183600,56106810,6400,6400,6400,6400,0
20241015,183500,56106810,6400,6400,6400,6400,0
20241015,183400,56106810,6400,6400,6400,6400,0
20241015,183300,56106810,6400,6400,6400,6400,0
20241015,183200,56106810,6400,6400,6400,6400,0
20241015,183100,56106810,6400,6400,6400,6400,0
20241015,183000,56106810,6400,6400,6400,6400,0
20241015,182900,56106810,6400,6400,6400,6400,447
20241015,182800,56106810,6400,6400,6400,6400,0
20241015,182700,56106810,6400,6400,6400,6400,0
20241015,182600,56106810,6400,6400,6400,6400,0
20241015,182500,56106810,6400,6400,6400,6400,0
20241015,182400,56106810,6400,6400,6400,6400,0
20241015,182300,56106810,6400,6400,6400,6400,0
20241015,182200,56106810,6400,6400,6400,6400,0
20241015,182100,56106810,6400,6400,6400,6400,0
20241015,182000,56106810,6400,6400,6400,6400,0
20241015,181900,56106810,6400,6400,6400,6400,0
20241015,181800,56106810,6400,6400,6400,6400,0
20241015,181700,56106810,6400,6400,6400,6400,0
20241015,181600,56106810,6400,6400,6400,6400,0
20241015,181500,56106810,6400,6400,6400,6400,0
20241015,181400,56106810,6400,6400,6400,6400,0
20241015,181300,56106810,6400,6400,6400,6400,0
20241015,181200,56106810,6400,6400,6400,6400,0
20241015,181100,56106810,6400,6400,6400,6400,0
20241015,181000,56106810,6400,6400,6400,6400,0
20241015,180900,56106810,6400,6400,6400,6400,0
20241015,180800,56106810,6400,6400,6400,6400,0
20241015,180700,56106810,6400,6400,6400,6400,0
20241015,180600,56106810,6400,6400,6400,6400,0
20241015,180500,56106810,6400,6400,6400,6400,0
20241015,180400,56106810,6400,6400,6400,6400,0
20241015,180300,56106810,6400,6400,6400,6400,0
20241015,180200,56106810,6400,6400,6400,6400,0
20241015,180100,56106810,6400,6400,6400,6400,0
20241015,180000,56106810,6400,6400,6400,6400,0
20241015,175900,56106810,6400,6400,6400,6400,447
20241015,175800,56106810,6400,6400,6400,6400,0
20241015,175700,56106810,6400,6400,6400,6400,0
20241015,175600,56106810,6400,6400,6400,6400,0
20241015,175500,56106810,6400,6400,6400,6400,0
20241015,175400,56106810,6400,6400,6400,6400,0
20241015,175300,56106810,6400,6400,6400,6400,0
20241015,175200,56106810,6400,6400,6400,6400,0
20241015,175100,56106810,6400,6400,6400,6400,0
20241015,175000,56106810,6400,6400,6400,6400,0
20241015,174900,56106810,6400,6400,6400,6400,0
20241015,174800,56106810,6400,6400,6400,6400,0
20241015,174700,56106810,6400,6400,6400,6400,0
20241015,174600,56106810,6400,6400,6400,6400,0
20241015,174500,56106810,6400,6400,6400,6400,0
20241015,174400,56106810,6400,6400,6400,6400,0
20241015,174300,56106810,6400,6400,6400,6400,0
20241015,174200,56106810,6400,6400,6400,6400,0
20241015,174100,56106810,6400,6400,6400,6400,0
20241015,174000,56106810,6400,6400,6400,6400,0
20241015,173900,56106810,6400,6400,6400,6400,0
20241015,173800,56106810,6400,6400,6400,6400,0
20241015,173700,56106810,6400,6400,6400,6400,0
20241015,173600,56106810,6400,6400,6400,6400,0
20241015,173500,56106810,6400,6400,6400,6400,0
20241015,173400,56106810,6400,6400,6400,6400,0
20241015,173300,56106810,6400,6400,6400,6400,0
20241015,173200,56106810,6400,6400,6400,6400,0
20241015,173100,56106810,6400,6400,6400,6400,0
20241015,173000,56106810,6400,6400,6400,6400,0
20241015,172900,56106810,6400,6400,6400,6400,447
20241015,172800,56106810,6400,6400,6400,6400,0
20241015,172700,56106810,6400,6400,6400,6400,0
20241015,172600,56106810,6400,6400,6400,6400,0
20241015,172500,56106810,6400,6400,6400,6400,0
20241015,172400,56106810,6400,6400,6400,6400,0
20241015,172300,56106810,6400,6400,6400,6400,0
20241015,172200,56106810,6400,6400,6400,6400,0
20241015,172100,56106810,6400,6400,6400,6400,0
20241015,172000,56106810,6400,6400,6400,6400,0
20241015,171900,56106810,6400,6400,6400,6400,0
20241015,171800,56106810,6400,6400,6400,6400,0
20241015,171700,56106810,6400,6400,6400,6400,0
20241015,171600,56106810,6400,6400,6400,6400,0
20241015,171500,56106810,6400,6400,6400,6400,0
20241015,171400,56106810,6400,6400,6400,6400,0
20241015,171300,56106810,6400,6400,6400,6400,0
20241015,171200,56106810,6400,6400,6400,6400,0
20241015,171100,56106810,6400,6400,6400,6400,0
20241015,171000,56106810,6400,6400,6400,6400,0
20241015,170900,56106810,6400,6400,6400,6400,0
20241015,170800,56106810,6400,6400,6400,6400,0
20241015,170700,56106810,6400,6400,6400,6400,0
20241015,170600,56106810,6400,6400,6400,6400,0
20241015,170500,56106810,6400,6400,6400,6400,0
20241015,170400,56106810,6400,6400,6400,6400,0
20241015,170300,56106810,6400,6400,6400,6400,0
20241015,170200,56106810,6400,6400,6400,6400,0
20241015,170100,56106810,6400,6400,6400,6400,0
20241015,170000,56106810,6400,6400,6400,6400,0
20241015,165900,56106810,6400,6400,6400,6400,447
20241015,165800,56106810,6400,6400,6400,6400,0
20241015,165700,56106810,6400,6400,6400,6400,0
20241015,165600,56106810,6400,6400,6400,6400,0
20241015,165500,56106810,6400,6400,6400,6400,0
20241015,165400,56106810,6400,6400,6400,6400,0
20241015,165300,56106810,6400,6400,6400,6400,0
20241015,165200,56106810,6400,6400,6400,6400,0
20241015,165100,56106810,6400,6400,6400,6400,0
20241015,165000,56106810,6400,6400,6400,6400,0
20241015,164900,56106810,6400,6400,6400,6400,0
20241015,164800,56106810,6400,6400,6400,6400,0
20241015,164700,56106810,6400,6400,6400,6400,0
20241015,164600,56106810,6400,6400,6400,6400,0
20241015,164500,56106810,6400,6400,6400,6400,0
20241015,164400,56106810,6400,6400,6400,6400,0
20241015,164300,56106810,6400,6400,6400,6400,0
20241015,164200,56106810,6400,6400,6400,6400,0
20241015,164100,56106810,6400,6400,6400,6400,0
20241015,164000,56106810,6400,6400,6400,6400,0
20241015,163900,56106810,6400,6400,6400,6400,0
20241015,163800,56106810,6400,6400,6400,6400,0
20241015,163700,56106810,6400,6400,6400,6400,0
20241015,163600,56106810,6400,6400,6400,6400,0
20241015,163500,56106810,6400,6400,6400,6400,0
20241015,163400,56106810,6400,6400,6400,6400,0
20241015,163300,56106810,6400,6400,6400,6400,0
20241015,163200,56106810,6400,6400,6400,6400,0
20241015,163100,56106810,6400,6400,6400,6400,0
20241015,163000,56106810,6400,6400,6400,6400,0
20241015,162900,56106810,6400,6400,6400,6400,447
20241015,162800,56106810,6400,6400,6400,6400,0
20241015,162700,56106810,6400,6400,6400,6400,0
20241015,162600,56106810,6400,6400,6400,6400,0
20241015,162500,56106810,6400,6400,6400,6400,0
20241015,162400,56106810,6400,6400,6400,6400,0
20241015,162300,56106810,6400,6400,6400,6400,0
20241015,162200,56106810,6400,6400,6400,6400,0
20241015,162100,56106810,6400,6400,6400,6400,0
20241015,162000,56106810,6400,6400,6400,6400,0
20241015,161900,56106810,6400,6400,6400,6400,0
20241015,161800,56106810,6400,6400,6400,6400,0
20241015,161700,56106810,6400,6400,6400,6400,0
20241015,161600,56106810,6400,6400,6400,6400,0
20241015,161500,56106810,6400,6400,6400,6400,0
20241015,161400,56106810,6400,6400,6400,6400,0
20241015,161300,56106810,6400,6400,6400,6400,0
20241015,161200,56106810,6400,6400,6400,6400,0
20241015,161100,56106810,6400,6400,6400,6400,0
20241015,161000,56106810,6400,6400,6400,6400,0
20241015,160900,56106810,6400,6400,6400,6400,0
20241015,160800,56106810,6400,6400,6400,6400,0
20241015,160700,56106810,6400,6400,6400,6400,0
20241015,160600,56106810,6400,6400,6400,6400,0
20241015,160500,56106810,6400,6400,6400,6400,0
20241015,160400,56106810,6400,6400,6400,6400,0
20241015,160300,56106810,6400,6400,6400,6400,0
20241015,160200,56106810,6400,6400,6400,6400,0
20241015,160100,56106810,6400,6400,6400,6400,0
20241015,160000,56106810,6400,6400,6400,6400,0
20241015,155900,56106810,6400,6400,6400,6400,447
20241015,155800,56106810,6400,6400,6400,6400,0
20241015,155700,56106810,6400,6400,6400,6400,0
20241015,155600,56106810,6400,6400,6400,6400,0
20241015,155500,56106810,6400,6400,6400,6400,0
20241015,155400,56106810,6400,6400,6400,6400,0
20241015,155300,56106810,6400,6400,6400,6400,0
20241015,155200,56106810,6400,6400,6400,6400,0
20241015,155100,56106810,6400,6400,6400,6400,0
20241015,155000,56106810,6400,6400,6400,6400,0
20241015,154900,56106810,6400,6400,6400,6400,0
20241015,154800,56106810,6400,6400,6400,6400,0
20241015,154700,56106810,6400,6400,6400,6400,0
20241015,154600,56106810,6400,6400,6400,6400,0
20241015,154500,56106810,6400,6400,6400,6400,0
20241015,154400,56106810,6400,6400,6400,6400,0
20241015,154300,56106810,6400,6400,6400,6400,0
20241015,154200,56106810,6400,6400,6400,6400,0
20241015,154100,56106810,6400,6400,6400,6400,0
20241015,154000,56106810,6400,6400,6400,6400,0
20241015,153900,56106810,6400,6400,6400,6400,0
20241015,153800,56106810,6400,6400,6400,6400,0
20241015,153700,56106810,6400,6400,6400,6400,0
20241015,153600,56106810,6400,6400,6400,6400,0
20241015,153500,56106810,6400,6400,6400,6400,0
20241015,153400,56106810,6400,6400,6400,6400,0
20241015,153300,56106810,6400,6400,6400,6400,0
20241015,153200,56106810,6400,6400,6400,6400,0
20241015,153100,56106810,6400,6400,6400,6400,0
20241015,153000,56106810,6400,6400,6400,6400,447
20241015,152900,53246010,6420,6420,6420,6420,0
20241015,152800,53246010,6420,6420,6420,6420,0
20241015,152700,53246010,6420,6420,6420,6420,0
20241015,152600,53246010,6420,6420,6420,6420,0
20241015,152500,53246010,6420,6420,6420,6420,0
20241015,152400,53246010,6420,6420,6420,6420,0
20241015,152300,53246010,6420,6420,6420,6420,0
20241015,152200,53246010,6420,6420,6420,6420,0
20241015,152100,53246010,6420,6420,6420,6420,0
20241015,152000,53246010,6420,6420,6420,6420,0
20241015,151900,53246010,6420,6420,6420,6420,18
20241015,151800,53130450,6410,6420,6420,6410,84
20241015,151700,52591980,6420,6410,6420,6400,54
20241015,151600,52245830,6430,6430,6430,6410,105
20241015,151500,51571670,6430,6430,6430,6430,53
20241015,151400,51230880,6440,6440,6440,6440,55
20241015,151300,50876680,6440,6440,6440,6440,0
20241015,151200,50876680,6440,6430,6440,6430,82
20241015,151100,50349390,6420,6430,6430,6420,51
20241015,151000,50021480,6430,6420,6430,6420,83
20241015,150900,49488590,6420,6420,6420,6420,0
20241015,150800,49488590,6420,6410,6420,6410,433
20241015,150700,46713050,6420,6420,6420,6420,0
20241015,150600,46713050,6420,6420,6420,6420,110
20241015,150500,46006850,6420,6420,6420,6420,0
20241015,150400,46006850,6420,6410,6420,6410,2
20241015,150300,45994020,6410,6410,6410,6410,468
20241015,150200,42994140,6410,6410,6410,6410,3
20241015,150100,42974910,6410,6410,6410,6410,0
20241015,150000,42974910,6410,6410,6410,6410,100
20241015,145900,42333910,6410,6410,6410,6410,2
20241015,145800,42321090,6410,6410,6410,6410,0
20241015,145700,42321090,6410,6410,6410,6410,0
20241015,145600,42321090,6410,6410,6410,6410,10
20241015,145500,42256990,6410,6390,6410,6390,25
20241015,145400,42097180,6410,6410,6410,6410,2
20241015,145300,42084360,6400,6410,6410,6400,56
20241015,145200,41725710,6400,6390,6410,6390,41
20241015,145100,41463390,6390,6390,6390,6390,400
20241015,145000,38907390,6420,6420,6420,6420,9
20241015,144900,38849610,6420,6420,6420,6420,1
20241015,144800,38843190,6380,6420,6440,6380,50
20241015,144700,38522880,6440,6420,6440,6390,480
20241015,144600,35454990,6420,6430,6450,6420,56
20241015,144500,35094510,6420,6420,6440,6420,65
20241015,144400,34677170,6450,6450,6450,6450,0
20241015,144300,34677170,6450,6420,6450,6420,49
20241015,144200,34362040,6430,6400,6440,6400,938
20241015,144100,28344230,6400,6400,6400,6400,160
20241015,144000,27320230,6380,6400,6400,6380,315
20241015,143900,25304630,6400,6380,6400,6380,31
20241015,143800,25106830,6400,6350,6400,6350,789
20241015,143700,20069720,6330,6330,6330,6330,499
20241015,143600,16911050,6320,6320,6320,6320,50
20241015,143500,16595050,6310,6310,6310,6310,0
20241015,143400,16595050,6310,6310,6310,6310,56
20241015,143300,16241690,6310,6310,6310,6310,70
20241015,143200,15799990,6310,6310,6310,6310,0
20241015,143100,15799990,6310,6310,6310,6310,0
20241015,143000,15799990,6310,6310,6310,6310,2
20241015,142900,15787370,6300,6300,6300,6300,50
20241015,142800,15472370,6300,6300,6300,6300,0
20241015,142700,15472370,6300,6300,6300,6300,0
20241015,142600,15472370,6300,6300,6300,6300,1
20241015,142500,15466070,6310,6310,6310,6310,0
20241015,142400,15466070,6310,6310,6310,6310,0
20241015,142300,15466070,6310,6310,6310,6310,2
20241015,142200,15453450,6310,6310,6310,6310,0
20241015,142100,15453450,6310,6310,6310,6310,1
20241015,142000,15447140,6300,6300,6300,6300,0
20241015,141900,15447140,6300,6300,6300,6300,0
20241015,141800,15447140,6300,6300,6300,6300,0
20241015,141700,15447140,6300,6300,6300,6300,65
20241015,141600,15037640,6310,6310,6310,6310,0
20241015,141500,15037640,6310,6310,6310,6310,1
20241015,141400,15031330,6300,6300,6300,6300,0
20241015,141300,15031330,6300,6300,6300,6300,0
20241015,141200,15031330,6300,6300,6300,6300,0
20241015,141100,15031330,6300,6300,6300,6300,0
20241015,141000,15031330,6300,6300,6300,6300,0
20241015,140900,15031330,6300,6300,6300,6300,0
20241015,140800,15031330,6300,6300,6300,6300,0
20241015,140700,15031330,6300,6300,6300,6300,0
20241015,140600,15031330,6300,6300,6300,6300,0
20241015,140500,15031330,6300,6300,6300,6300,20
20241015,140400,14905330,6310,6310,6310,6310,0
20241015,140300,14905330,6310,6310,6310,6310,0
20241015,140200,14905330,6310,6310,6310,6310,0
20241015,140100,14905330,6310,6310,6310,6310,0
20241015,140000,14905330,6310,6310,6310,6310,0
20241015,135900,14905330,6310,6310,6310,6310,0
20241015,135800,14905330,6310,6310,6310,6310,0
20241015,135700,14905330,6310,6310,6310,6310,0
20241015,135600,14905330,6310,6310,6310,6310,0
20241015,135500,14905330,6310,6310,6310,6310,0
20241015,135400,14905330,6310,6310,6310,6310,3
20241015,135300,14886400,6310,6310,6310,6310,0
20241015,135200,14886400,6310,6310,6310,6310,0
20241015,135100,14886400,6310,6310,6310,6310,0
20241015,135000,14886400,6310,6310,6310,6310,0
20241015,134900,14886400,6310,6310,6310,6310,0
20241015,134800,14886400,6310,6310,6310,6310,2
20241015,134700,14873780,6300,6300,6300,6300,0
20241015,134600,14873780,6300,6290,6300,6290,106
20241015,134500,14206980,6300,6300,6300,6300,0
20241015,134400,14206980,6300,6300,6300,6300,0
20241015,134300,14206980,6300,6300,6300,6300,0
20241015,134200,14206980,6300,6300,6300,6300,1
20241015,134100,14200680,6300,6300,6300,6300,0
20241015,134000,14200680,6300,6300,6300,6300,0
20241015,133900,14200680,6300,6300,6300,6300,0
20241015,133800,14200680,6300,6300,6300,6300,0
20241015,133700,14200680,6300,6300,6300,6300,0
20241015,133600,14200680,6300,6300,6300,6300,1
20241015,133500,14194380,6300,6300,6300,6300,0
20241015,133400,14194380,6300,6300,6300,6300,27
20241015,133300,14024280,6310,6310,6310,6310,2
20241015,133200,14011660,6310,6310,6310,6310,0
20241015,133100,14011660,6310,6310,6310,6310,0
20241015,133000,14011660,6310,6310,6310,6310,2
20241015,132900,13999040,6310,6310,6310,6310,50
20241015,132800,13683540,6310,6310,6310,6310,0
20241015,132700,13683540,6310,6310,6310,6310,0
20241015,132600,13683540,6310,6310,6310,6310,0
20241015,132500,13683540,6310,6310,6310,6310,0
20241015,132400,13683540,6310,6310,6310,6310,1
20241015,132300,13677230,6310,6310,6310,6310,0
20241015,132200,13677230,6310,6310,6310,6310,0
20241015,132100,13677230,6310,6310,6310,6310,0
20241015,132000,13677230,6310,6310,6310,6310,0
20241015,131900,13677230,6310,6310,6310,6310,0
20241015,131800,13677230,6310,6310,6310,6310,1
20241015,131700,13670920,6310,6310,6310,6310,0
20241015,131600,13670920,6310,6310,6310,6310,0
20241015,131500,13670920,6310,6310,6310,6310,0
20241015,131400,13670920,6310,6310,6310,6310,0
20241015,131300,13670920,6310,6310,6310,6310,0
20241015,131200,13670920,6310,6310,6310,6310,1
20241015,131100,13664610,6310,6310,6310,6310,0
20241015,131000,13664610,6310,6310,6310,6310,0
20241015,130900,13664610,6310,6310,6310,6310,0
20241015,130800,13664610,6310,6310,6310,6310,0
20241015,130700,13664610,6310,6310,6310,6310,0
20241015,130600,13664610,6310,6310,6310,6310,1
20241015,130500,13658300,6310,6310,6310,6310,0
20241015,130400,13658300,6310,6310,6310,6310,0
20241015,130300,13658300,6310,6310,6310,6310,0
20241015,130200,13658300,6310,6310,6310,6310,15
20241015,130100,13563650,6310,6310,6310,6310,0
20241015,130000,13563650,6310,6310,6310,6310,1
20241015,125900,13557340,6310,6310,6310,6310,0
20241015,125800,13557340,6310,6310,6310,6310,0
20241015,125700,13557340,6310,6310,6310,6310,0
20241015,125600,13557340,6310,6310,6310,6310,0
20241015,125500,13557340,6310,6310,6310,6310,5
20241015,125400,13525790,6310,6310,6310,6310,1
20241015,125300,13519480,6310,6310,6310,6310,0
20241015,125200,13519480,6310,6310,6310,6310,0
20241015,125100,13519480,6310,6310,6310,6310,0
20241015,125000,13519480,6310,6310,6310,6310,0
20241015,124900,13519480,6310,6310,6310,6310,0
20241015,124800,13519480,6310,6310,6310,6310,1
20241015,124700,13513170,6310,6310,6310,6310,0
20241015,124600,13513170,6310,6310,6310,6310,0
20241015,124500,13513170,6310,6310,6310,6310,0
20241015,124400,13513170,6310,6310,6310,6310,0
20241015,124300,13513170,6310,6310,6310,6310,0
20241015,124200,13513170,6310,6310,6310,6310,0
20241015,124100,13513170,6310,6310,6310,6310,0
20241015,124000,13513170,6310,6310,6310,6310,0
20241015,123900,13513170,6310,6310,6310,6310,0
20241015,123800,13513170,6310,6310,6310,6310,0
20241015,123700,13513170,6310,6310,6310,6310,0
20241015,123600,13513170,6310,6310,6310,6310,0
20241015,123500,13513170,6310,6310,6310,6310,0
20241015,123400,13513170,6310,6310,6310,6310,1
20241015,123300,13506860,6310,6310,6310,6310,0
20241015,123200,13506860,6310,6290,6310,6290,200
20241015,123100,12246860,6310,6310,6310,6310,0
20241015,123000,12246860,6310,6310,6310,6310,0
20241015,122900,12246860,6310,6310,6310,6310,0
20241015,122800,12246860,6310,6310,6310,6310,0
20241015,122700,12246860,6310,6310,6310,6310,0
20241015,122600,12246860,6310,6310,6310,6310,2
20241015,122500,12234240,6290,6290,6290,6290,6
20241015,122400,12196500,6310,6310,6310,6310,0
20241015,122300,12196500,6310,6310,6310,6310,0
20241015,122200,12196500,6310,6310,6310,6310,0
20241015,122100,12196500,6310,6310,6310,6310,0
20241015,122000,12196500,6310,6310,6310,6310,1
20241015,121900,12190190,6310,6310,6310,6310,0
20241015,121800,12190190,6310,6310,6310,6310,0
20241015,121700,12190190,6310,6310,6310,6310,0
20241015,121600,12190190,6310,6310,6310,6310,0
20241015,121500,12190190,6310,6310,6310,6310,1
20241015,121400,12183880,6310,6310,6310,6310,0
20241015,121300,12183880,6310,6310,6310,6310,0
20241015,121200,12183880,6310,6310,6310,6310,0
20241015,121100,12183880,6310,6290,6310,6280,501
20241015,121000,9033820,6330,6330,6330,6330,0
20241015,120900,9033820,6330,6330,6330,6330,0
20241015,120800,9033820,6330,6330,6330,6330,0
20241015,120700,9033820,6330,6320,6330,6320,9
20241015,120600,8976900,6320,6320,6320,6320,0
20241015,120500,8976900,6320,6320,6320,6320,0
20241015,120400,8976900,6320,6320,6320,6320,0
20241015,120300,8976900,6320,6320,6320,6320,0
20241015,120200,8976900,6320,6320,6320,6320,0
20241015,120100,8976900,6320,6320,6320,6320,0
20241015,120000,8976900,6320,6320,6330,6320,65
20241015,115900,8566060,6320,6310,6320,6310,41
20241015,115800,8307340,6310,6310,6310,6310,0
20241015,115700,8307340,6310,6310,6310,6310,1
20241015,115600,8301030,6280,6280,6280,6280,5
20241015,115500,8269630,6300,6280,6310,6280,5
20241015,115400,8238140,6300,6310,6310,6300,9
20241015,115300,8181430,6300,6300,6300,6300,0
20241015,115200,8181430,6300,6300,6300,6300,0
20241015,115100,8181430,6300,6300,6300,6300,0
20241015,115000,8181430,6300,6300,6300,6300,1
20241015,114900,8175130,6310,6310,6310,6310,0
20241015,114800,8175130,6310,6310,6310,6310,0
20241015,114700,8175130,6310,6310,6310,6310,0
20241015,114600,8175130,6310,6310,6310,6310,0
20241015,114500,8175130,6310,6310,6310,6310,0
20241015,114400,8175130,6310,6310,6310,6310,0
20241015,114300,8175130,6310,6310,6310,6310,0
20241015,114200,8175130,6310,6310,6310,6310,0
20241015,114100,8175130,6310,6310,6310,6310,0
20241015,114000,8175130,6310,6300,6310,6300,136
20241015,113900,7318320,6300,6300,6300,6300,5
20241015,113800,7286820,6300,6300,6300,6300,0
20241015,113700,7286820,6300,6300,6300,6300,0
20241015,113600,7286820,6300,6300,6300,6300,0
20241015,113500,7286820,6300,6300,6300,6300,0
20241015,113400,7286820,6300,6300,6300,6300,0
20241015,113300,7286820,6300,6300,6300,6300,2
20241015,113200,7274220,6300,6300,6300,6300,0
20241015,113100,7274220,6300,6300,6300,6300,0
20241015,113000,7274220,6300,6300,6300,6300,2
20241015,112900,7261620,6300,6300,6300,6300,0
20241015,112800,7261620,6300,6300,6300,6300,0
20241015,112700,7261620,6300,6300,6300,6300,0
20241015,112600,7261620,6300,6300,6300,6300,0
20241015,112500,7261620,6300,6300,6300,6300,0
20241015,112400,7261620,6300,6300,6300,6300,0
20241015,112300,7261620,6300,6300,6300,6300,0
20241015,112200,7261620,6300,6300,6300,6300,1
20241015,112100,7255320,6300,6300,6300,6300,0
20241015,112000,7255320,6300,6300,6300,6300,0
20241015,111900,7255320,6300,6300,6300,6300,2
20241015,111800,7242720,6300,6300,6300,6300,0
20241015,111700,7242720,6300,6300,6300,6300,0
20241015,111600,7242720,6300,6300,6300,6300,1
20241015,111500,7236420,6290,6290,6290,6290,9
20241015,111400,7179810,6290,6290,6290,6290,0
20241015,111300,7179810,6290,6290,6290,6290,0
20241015,111200,7179810,6290,6290,6290,6290,0
20241015,111100,7179810,6290,6290,6290,6290,0
20241015,111000,7179810,6290,6290,6290,6290,0
20241015,110900,7179810,6290,6290,6290,6290,0
20241015,110800,7179810,6290,6290,6290,6290,2
20241015,110700,7167230,6290,6290,6290,6290,0
20241015,110600,7167230,6290,6290,6290,6290,0
20241015,110500,7167230,6290,6290,6290,6290,0
20241015,110400,7167230,6290,6290,6290,6290,0
20241015,110300,7167230,6290,6290,6290,6290,2
20241015,110200,7154650,6290,6290,6290,6290,0
20241015,110100,7154650,6290,6290,6290,6290,0
20241015,110000,7154650,6290,6290,6290,6290,0
20241015,105900,7154650,6290,6290,6290,6290,0
20241015,105800,7154650,6290,6290,6290,6290,6
20241015,105700,7116910,6290,6290,6290,6290,0
20241015,105600,7116910,6290,6290,6290,6290,5
20241015,105500,7085460,6290,6290,6290,6290,74
20241015,105400,6620000,6290,6290,6290,6290,0
20241015,105300,6620000,6290,6290,6290,6290,0
20241015,105200,6620000,6290,6290,6290,6290,0
20241015,105100,6620000,6290,6290,6290,6290,0
20241015,105000,6620000,6290,6290,6290,6290,0
20241015,104900,6620000,6290,6280,6290,6280,52
20241015,104800,6293410,6280,6280,6280,6280,0
20241015,104700,6293410,6280,6280,6280,6280,0
20241015,104600,6293410,6280,6280,6280,6280,0
20241015,104500,6293410,6280,6280,6280,6280,1
20241015,104400,6287130,6280,6280,6280,6280,0
20241015,104300,6287130,6280,6280,6280,6280,2
20241015,104200,6274570,6280,6280,6280,6280,0
20241015,104100,6274570,6280,6280,6280,6280,0
20241015,104000,6274570,6280,6280,6280,6280,0
20241015,103900,6274570,6280,6280,6280,6280,0
20241015,103800,6274570,6280,6280,6280,6280,2
20241015,103700,6262010,6280,6280,6280,6280,0
20241015,103600,6262010,6280,6270,6280,6270,2
20241015,103500,6249460,6280,6280,6280,6280,0
20241015,103400,6249460,6280,6280,6280,6280,2
20241015,103300,6236900,6270,6270,6270,6270,50
20241015,103200,5923400,6280,6280,6280,6280,1
20241015,103100,5917120,6280,6280,6280,6280,2
20241015,103000,5904560,6280,6280,6280,6280,0
20241015,102900,5904560,6280,6280,6280,6280,18
20241015,102800,5791520,6290,6290,6290,6290,0
20241015,102700,5791520,6290,6290,6290,6290,2
20241015,102600,5778940,6280,6280,6290,6280,4
20241015,102500,5753810,6280,6280,6280,6280,0
20241015,102400,5753810,6280,6280,6280,6280,0
20241015,102300,5753810,6280,6280,6280,6280,0
20241015,102200,5753810,6280,6280,6280,6280,0
20241015,102100,5753810,6280,6280,6280,6280,9
20241015,102000,5697290,6280,6280,6280,6280,0
20241015,101900,5697290,6280,6280,6280,6280,0
20241015,101800,5697290,6280,6280,6280,6280,82
20241015,101700,5182330,6280,6280,6280,6280,0
20241015,101600,5182330,6280,6280,6280,6280,2
20241015,101500,5169770,6280,6280,6280,6280,0
20241015,101400,5169770,6280,6280,6280,6280,2
20241015,101300,5157210,6270,6270,6270,6270,0
20241015,101200,5157210,6270,6270,6270,6270,1
20241015,101100,5150940,6280,6280,6280,6280,0
20241015,101000,5150940,6280,6280,6280,6280,0
20241015,100900,5150940,6280,6280,6280,6280,2
20241015,100800,5138380,6280,6280,6280,6280,1
20241015,100700,5132100,6270,6270,6270,6270,0
20241015,100600,5132100,6270,6270,6270,6270,0
20241015,100500,5132100,6270,6270,6270,6270,3
20241015,100400,5113290,6270,6270,6270,6270,1
20241015,100300,5107020,6270,6270,6270,6270,3
20241015,100200,5088210,6270,6270,6270,6270,2
20241015,100100,5075670,6270,6270,6270,6270,5
20241015,100000,5044320,6280,6280,6280,6280,0
20241015,095900,5044320,6280,6280,6280,6280,0
20241015,095800,5044320,6280,6280,6280,6280,0
20241015,095700,5044320,6280,6280,6280,6280,0
20241015,095600,5044320,6280,6280,6280,6280,1
20241015,095500,5038040,6290,6290,6310,6290,5
20241015,095400,5006530,6290,6290,6320,6290,8
20241015,095300,4956180,6290,6290,6290,6290,0
20241015,095200,4956180,6290,6290,6290,6290,0
20241015,095100,4956180,6290,6290,6290,6290,0
20241015,095000,4956180,6290,6280,6290,6280,2
20241015,094900,4943610,6280,6300,6300,6280,126
20241015,094800,4152090,6320,6320,6320,6320,0
20241015,094700,4152090,6320,6320,6320,6320,0
20241015,094600,4152090,6320,6310,6320,6310,17
20241015,094500,4044800,6330,6330,6330,6330,0
20241015,094400,4044800,6330,6330,6330,6330,0
20241015,094300,4044800,6330,6330,6330,6330,0
20241015,094200,4044800,6330,6330,6340,6330,169
20241015,094100,2973400,6340,6320,6340,6320,21
20241015,094000,2840380,6320,6320,6330,6320,7
20241015,093900,2796120,6340,6340,6340,6340,0
20241015,093800,2796120,6340,6340,6340,6340,2
20241015,093700,2783440,6330,6330,6330,6330,0
20241015,093600,2783440,6330,6330,6330,6330,0
20241015,093500,2783440,6330,6330,6330,6330,0
20241015,093400,2783440,6330,6330,6330,6330,0
20241015,093300,2783440,6330,6330,6330,6330,7
20241015,093200,2739130,6350,6350,6350,6350,1
20241015,093100,2732780,6350,6350,6350,6350,0
20241015,093000,2732780,6350,6350,6350,6350,0
20241015,092900,2732780,6350,6340,6350,6340,2
20241015,092800,2720090,6360,6350,6380,6350,5
20241015,092700,2688280,6360,6350,6360,6350,2
20241015,092600,2675570,6350,6350,6350,6350,103
20241015,092500,2021520,6340,6350,6350,6340,2
20241015,092400,2008830,6340,6390,6390,6340,11
20241015,092300,1938880,6390,6390,6390,6390,2
20241015,092200,1926100,6350,6360,6360,6350,2
20241015,092100,1913390,6400,6400,6400,6400,0
20241015,092000,1913390,6400,6400,6400,6400,0
20241015,091900,1913390,6400,6400,6400,6400,2
20241015,091800,1900590,6400,6400,6400,6400,0
20241015,091700,1900590,6400,6380,6400,6370,3
20241015,091600,1881440,6400,6400,6400,6400,13
20241015,091500,1798240,6400,6400,6400,6400,11
20241015,091400,1727840,6400,6400,6400,6400,0
20241015,091300,1727840,6400,6400,6400,6400,2
20241015,091200,1715040,6400,6400,6400,6400,3
20241015,091100,1695840,6400,6400,6400,6400,5
20241015,091000,1663840,6400,6400,6400,6400,0
20241015,090900,1663840,6400,6390,6400,6390,2
20241015,090800,1651050,6380,6380,6380,6380,1
20241015,090700,1644670,6370,6370,6370,6370,1
20241015,090600,1638300,6400,6400,6400,6400,0
20241015,090500,1638300,6400,6400,6400,6400,1
20241015,090400,1631900,6340,6380,6380,6340,19
20241015,090300,1511400,6400,6400,6400,6400,100
20241015,090200,871400,6430,6430,6430,6430,0
20241015,090100,871400,6430,6360,6430,6360,53
20241015,090000,532210,6370,6260,6370,6260,85