KissMeData/044340/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,192700,78131120,6500,6500,6500,6500,23
20241016,192600,78131120,6500,6500,6500,6500,0
20241016,192500,78131120,6500,6500,6500,6500,0
20241016,192400,78131120,6500,6500,6500,6500,0
20241016,192300,78131120,6500,6500,6500,6500,0
20241016,192200,78131120,6500,6500,6500,6500,0
20241016,192100,78131120,6500,6500,6500,6500,0
20241016,192000,78131120,6500,6500,6500,6500,0
20241016,191900,78131120,6500,6500,6500,6500,0
20241016,191800,78131120,6500,6500,6500,6500,0
20241016,191700,78131120,6500,6500,6500,6500,0
20241016,191600,78131120,6500,6500,6500,6500,0
20241016,191500,78131120,6500,6500,6500,6500,0
20241016,191400,78131120,6500,6500,6500,6500,0
20241016,191300,78131120,6500,6500,6500,6500,0
20241016,191200,78131120,6500,6500,6500,6500,0
20241016,191100,78131120,6500,6500,6500,6500,0
20241016,191000,78131120,6500,6500,6500,6500,0
20241016,190900,78131120,6500,6500,6500,6500,0
20241016,190800,78131120,6500,6500,6500,6500,0
20241016,190700,78131120,6500,6500,6500,6500,0
20241016,190600,78131120,6500,6500,6500,6500,0
20241016,190500,78131120,6500,6500,6500,6500,0
20241016,190400,78131120,6500,6500,6500,6500,0
20241016,190300,78131120,6500,6500,6500,6500,0
20241016,190200,78131120,6500,6500,6500,6500,0
20241016,190100,78131120,6500,6500,6500,6500,0
20241016,190000,78131120,6500,6500,6500,6500,0
20241016,185900,78131120,6500,6500,6500,6500,0
20241016,185800,78131120,6500,6500,6500,6500,0
20241016,185700,78131120,6500,6500,6500,6500,23
20241016,185600,78131120,6500,6500,6500,6500,0
20241016,185500,78131120,6500,6500,6500,6500,0
20241016,185400,78131120,6500,6500,6500,6500,0
20241016,185300,78131120,6500,6500,6500,6500,0
20241016,185200,78131120,6500,6500,6500,6500,0
20241016,185100,78131120,6500,6500,6500,6500,0
20241016,185000,78131120,6500,6500,6500,6500,0
20241016,184900,78131120,6500,6500,6500,6500,0
20241016,184800,78131120,6500,6500,6500,6500,0
20241016,184700,78131120,6500,6500,6500,6500,0
20241016,184600,78131120,6500,6500,6500,6500,0
20241016,184500,78131120,6500,6500,6500,6500,0
20241016,184400,78131120,6500,6500,6500,6500,0
20241016,184300,78131120,6500,6500,6500,6500,0
20241016,184200,78131120,6500,6500,6500,6500,0
20241016,184100,78131120,6500,6500,6500,6500,0
20241016,184000,78131120,6500,6500,6500,6500,0
20241016,183900,78131120,6500,6500,6500,6500,0
20241016,183800,78131120,6500,6500,6500,6500,0
20241016,183700,78131120,6500,6500,6500,6500,0
20241016,183600,78131120,6500,6500,6500,6500,0
20241016,183500,78131120,6500,6500,6500,6500,0
20241016,183400,78131120,6500,6500,6500,6500,0
20241016,183300,78131120,6500,6500,6500,6500,0
20241016,183200,78131120,6500,6500,6500,6500,0
20241016,183100,78131120,6500,6500,6500,6500,0
20241016,183000,78131120,6500,6500,6500,6500,0
20241016,182900,78131120,6500,6500,6500,6500,0
20241016,182800,78131120,6500,6500,6500,6500,0
20241016,182700,78131120,6500,6500,6500,6500,23
20241016,182600,78131120,6500,6500,6500,6500,0
20241016,182500,78131120,6500,6500,6500,6500,0
20241016,182400,78131120,6500,6500,6500,6500,0
20241016,182300,78131120,6500,6500,6500,6500,0
20241016,182200,78131120,6500,6500,6500,6500,0
20241016,182100,78131120,6500,6500,6500,6500,0
20241016,182000,78131120,6500,6500,6500,6500,0
20241016,181900,78131120,6500,6500,6500,6500,0
20241016,181800,78131120,6500,6500,6500,6500,0
20241016,181700,78131120,6500,6500,6500,6500,0
20241016,181600,78131120,6500,6500,6500,6500,0
20241016,181500,78131120,6500,6500,6500,6500,0
20241016,181400,78131120,6500,6500,6500,6500,0
20241016,181300,78131120,6500,6500,6500,6500,0
20241016,181200,78131120,6500,6500,6500,6500,0
20241016,181100,78131120,6500,6500,6500,6500,0
20241016,181000,78131120,6500,6500,6500,6500,0
20241016,180900,78131120,6500,6500,6500,6500,0
20241016,180800,78131120,6500,6500,6500,6500,0
20241016,180700,78131120,6500,6500,6500,6500,0
20241016,180600,78131120,6500,6500,6500,6500,0
20241016,180500,78131120,6500,6500,6500,6500,0
20241016,180400,78131120,6500,6500,6500,6500,0
20241016,180300,78131120,6500,6500,6500,6500,0
20241016,180200,78131120,6500,6500,6500,6500,0
20241016,180100,78131120,6500,6500,6500,6500,0
20241016,180000,78131120,6500,6500,6500,6500,0
20241016,175900,78131120,6500,6500,6500,6500,0
20241016,175800,78131120,6500,6500,6500,6500,0
20241016,175700,78131120,6500,6500,6500,6500,23
20241016,175600,78131120,6500,6500,6500,6500,0
20241016,175500,78131120,6500,6500,6500,6500,0
20241016,175400,78131120,6500,6500,6500,6500,0
20241016,175300,78131120,6500,6500,6500,6500,0
20241016,175200,78131120,6500,6500,6500,6500,0
20241016,175100,78131120,6500,6500,6500,6500,0
20241016,175000,78131120,6500,6500,6500,6500,0
20241016,174900,78131120,6500,6500,6500,6500,0
20241016,174800,78131120,6500,6500,6500,6500,0
20241016,174700,78131120,6500,6500,6500,6500,0
20241016,174600,78131120,6500,6500,6500,6500,0
20241016,174500,78131120,6500,6500,6500,6500,0
20241016,174400,78131120,6500,6500,6500,6500,0
20241016,174300,78131120,6500,6500,6500,6500,0
20241016,174200,78131120,6500,6500,6500,6500,0
20241016,174100,78131120,6500,6500,6500,6500,0
20241016,174000,78131120,6500,6500,6500,6500,0
20241016,173900,78131120,6500,6500,6500,6500,0
20241016,173800,78131120,6500,6500,6500,6500,0
20241016,173700,78131120,6500,6500,6500,6500,0
20241016,173600,78131120,6500,6500,6500,6500,0
20241016,173500,78131120,6500,6500,6500,6500,0
20241016,173400,78131120,6500,6500,6500,6500,0
20241016,173300,78131120,6500,6500,6500,6500,0
20241016,173200,78131120,6500,6500,6500,6500,0
20241016,173100,78131120,6500,6500,6500,6500,0
20241016,173000,78131120,6500,6500,6500,6500,0
20241016,172900,78131120,6500,6500,6500,6500,0
20241016,172800,78131120,6500,6500,6500,6500,0
20241016,172700,78131120,6500,6500,6500,6500,23
20241016,172600,78131120,6500,6500,6500,6500,0
20241016,172500,78131120,6500,6500,6500,6500,0
20241016,172400,78131120,6500,6500,6500,6500,0
20241016,172300,78131120,6500,6500,6500,6500,0
20241016,172200,78131120,6500,6500,6500,6500,0
20241016,172100,78131120,6500,6500,6500,6500,0
20241016,172000,78131120,6500,6500,6500,6500,0
20241016,171900,78131120,6500,6500,6500,6500,0
20241016,171800,78131120,6500,6500,6500,6500,0
20241016,171700,78131120,6500,6500,6500,6500,0
20241016,171600,78131120,6500,6500,6500,6500,0
20241016,171500,78131120,6500,6500,6500,6500,0
20241016,171400,78131120,6500,6500,6500,6500,0
20241016,171300,78131120,6500,6500,6500,6500,0
20241016,171200,78131120,6500,6500,6500,6500,0
20241016,171100,78131120,6500,6500,6500,6500,0
20241016,171000,78131120,6500,6500,6500,6500,0
20241016,170900,78131120,6500,6500,6500,6500,0
20241016,170800,78131120,6500,6500,6500,6500,0
20241016,170700,78131120,6500,6500,6500,6500,0
20241016,170600,78131120,6500,6500,6500,6500,0
20241016,170500,78131120,6500,6500,6500,6500,0
20241016,170400,78131120,6500,6500,6500,6500,0
20241016,170300,78131120,6500,6500,6500,6500,0
20241016,170200,78131120,6500,6500,6500,6500,0
20241016,170100,78131120,6500,6500,6500,6500,0
20241016,170000,78131120,6500,6500,6500,6500,0
20241016,165900,78131120,6500,6500,6500,6500,0
20241016,165800,78131120,6500,6500,6500,6500,0
20241016,165700,78131120,6500,6500,6500,6500,23
20241016,165600,78131120,6500,6500,6500,6500,0
20241016,165500,78131120,6500,6500,6500,6500,0
20241016,165400,78131120,6500,6500,6500,6500,0
20241016,165300,78131120,6500,6500,6500,6500,0
20241016,165200,78131120,6500,6500,6500,6500,0
20241016,165100,78131120,6500,6500,6500,6500,0
20241016,165000,78131120,6500,6500,6500,6500,0
20241016,164900,78131120,6500,6500,6500,6500,0
20241016,164800,78131120,6500,6500,6500,6500,0
20241016,164700,78131120,6500,6500,6500,6500,0
20241016,164600,78131120,6500,6500,6500,6500,0
20241016,164500,78131120,6500,6500,6500,6500,0
20241016,164400,78131120,6500,6500,6500,6500,0
20241016,164300,78131120,6500,6500,6500,6500,0
20241016,164200,78131120,6500,6500,6500,6500,0
20241016,164100,78131120,6500,6500,6500,6500,0
20241016,164000,78131120,6500,6500,6500,6500,0
20241016,163900,78131120,6500,6500,6500,6500,0
20241016,163800,78131120,6500,6500,6500,6500,0
20241016,163700,78131120,6500,6500,6500,6500,0
20241016,163600,78131120,6500,6500,6500,6500,0
20241016,163500,78131120,6500,6500,6500,6500,0
20241016,163400,78131120,6500,6500,6500,6500,0
20241016,163300,78131120,6500,6500,6500,6500,0
20241016,163200,78131120,6500,6500,6500,6500,0
20241016,163100,78131120,6500,6500,6500,6500,0
20241016,163000,78131120,6500,6500,6500,6500,0
20241016,162900,78131120,6500,6500,6500,6500,0
20241016,162800,78131120,6500,6500,6500,6500,0
20241016,162700,78131120,6500,6500,6500,6500,23
20241016,162600,78131120,6500,6500,6500,6500,0
20241016,162500,78131120,6500,6500,6500,6500,0
20241016,162400,78131120,6500,6500,6500,6500,0
20241016,162300,78131120,6500,6500,6500,6500,0
20241016,162200,78131120,6500,6500,6500,6500,0
20241016,162100,78131120,6500,6500,6500,6500,0
20241016,162000,78131120,6500,6500,6500,6500,0
20241016,161900,78131120,6500,6500,6500,6500,0
20241016,161800,78131120,6500,6500,6500,6500,0
20241016,161700,78131120,6500,6500,6500,6500,0
20241016,161600,78131120,6500,6500,6500,6500,0
20241016,161500,78131120,6500,6500,6500,6500,0
20241016,161400,78131120,6500,6500,6500,6500,0
20241016,161300,78131120,6500,6500,6500,6500,0
20241016,161200,78131120,6500,6500,6500,6500,0
20241016,161100,78131120,6500,6500,6500,6500,0
20241016,161000,78131120,6500,6500,6500,6500,0
20241016,160900,78131120,6500,6500,6500,6500,0
20241016,160800,78131120,6500,6500,6500,6500,0
20241016,160700,78131120,6500,6500,6500,6500,0
20241016,160600,78131120,6500,6500,6500,6500,0
20241016,160500,78131120,6500,6500,6500,6500,0
20241016,160400,78131120,6500,6500,6500,6500,0
20241016,160300,78131120,6500,6500,6500,6500,0
20241016,160200,78131120,6500,6500,6500,6500,0
20241016,160100,78131120,6500,6500,6500,6500,0
20241016,160000,78131120,6500,6500,6500,6500,0
20241016,155900,78131120,6500,6500,6500,6500,0
20241016,155800,78131120,6500,6500,6500,6500,0
20241016,155700,78131120,6500,6500,6500,6500,23
20241016,155600,78131120,6500,6500,6500,6500,0
20241016,155500,78131120,6500,6500,6500,6500,0
20241016,155400,78131120,6500,6500,6500,6500,0
20241016,155300,78131120,6500,6500,6500,6500,0
20241016,155200,78131120,6500,6500,6500,6500,0
20241016,155100,78131120,6500,6500,6500,6500,0
20241016,155000,78131120,6500,6500,6500,6500,0
20241016,154900,78131120,6500,6500,6500,6500,0
20241016,154800,78131120,6500,6500,6500,6500,0
20241016,154700,78131120,6500,6500,6500,6500,0
20241016,154600,78131120,6500,6500,6500,6500,0
20241016,154500,78131120,6500,6500,6500,6500,0
20241016,154400,78131120,6500,6500,6500,6500,0
20241016,154300,78131120,6500,6500,6500,6500,0
20241016,154200,78131120,6500,6500,6500,6500,0
20241016,154100,78131120,6500,6500,6500,6500,0
20241016,154000,78131120,6500,6500,6500,6500,0
20241016,153900,78131120,6500,6500,6500,6500,0
20241016,153800,78131120,6500,6500,6500,6500,0
20241016,153700,78131120,6500,6500,6500,6500,0
20241016,153600,78131120,6500,6500,6500,6500,0
20241016,153500,78131120,6500,6500,6500,6500,0
20241016,153400,78131120,6500,6500,6500,6500,0
20241016,153300,78131120,6500,6500,6500,6500,0
20241016,153200,78131120,6500,6500,6500,6500,0
20241016,153100,78131120,6500,6500,6500,6500,0
20241016,153000,78131120,6500,6500,6500,6500,23
20241016,152900,77981620,6520,6520,6520,6520,0
20241016,152800,77981620,6520,6520,6520,6520,0
20241016,152700,77981620,6520,6520,6520,6520,0
20241016,152600,77981620,6520,6520,6520,6520,0
20241016,152500,77981620,6520,6520,6520,6520,0
20241016,152400,77981620,6520,6520,6520,6520,0
20241016,152300,77981620,6520,6520,6520,6520,0
20241016,152200,77981620,6520,6520,6520,6520,0
20241016,152100,77981620,6520,6520,6520,6520,0
20241016,152000,77981620,6520,6520,6520,6520,0
20241016,151900,77981620,6520,6520,6520,6520,1
20241016,151800,77975100,6510,6510,6510,6510,3
20241016,151700,77955570,6520,6520,6520,6520,0
20241016,151600,77955570,6520,6520,6520,6520,0
20241016,151500,77955570,6520,6520,6520,6520,0
20241016,151400,77955570,6520,6520,6520,6520,0
20241016,151300,77955570,6520,6520,6520,6520,0
20241016,151200,77955570,6520,6520,6520,6520,0
20241016,151100,77955570,6520,6520,6520,6520,0
20241016,151000,77955570,6520,6520,6520,6520,0
20241016,150900,77955570,6520,6520,6520,6520,0
20241016,150800,77955570,6520,6520,6520,6520,0
20241016,150700,77955570,6520,6520,6520,6520,0
20241016,150600,77955570,6520,6520,6520,6520,0
20241016,150500,77955570,6520,6510,6520,6510,6
20241016,150400,77916460,6490,6490,6490,6490,0
20241016,150300,77916460,6490,6510,6510,6490,350
20241016,150200,75644300,6520,6520,6520,6520,0
20241016,150100,75644300,6520,6520,6520,6520,0
20241016,150000,75644300,6520,6520,6520,6520,0
20241016,145900,75644300,6520,6520,6520,6520,0
20241016,145800,75644300,6520,6520,6520,6520,0
20241016,145700,75644300,6520,6520,6520,6520,0
20241016,145600,75644300,6520,6510,6520,6510,5
20241016,145500,75611740,6510,6510,6510,6510,0
20241016,145400,75611740,6510,6510,6510,6510,0
20241016,145300,75611740,6510,6510,6510,6510,144
20241016,145200,74674300,6510,6510,6510,6510,0
20241016,145100,74674300,6510,6510,6510,6510,747
20241016,145000,69811330,6510,6510,6510,6510,0
20241016,144900,69811330,6510,6510,6510,6510,0
20241016,144800,69811330,6510,6510,6510,6510,0
20241016,144700,69811330,6510,6510,6510,6510,0
20241016,144600,69811330,6510,6510,6510,6510,0
20241016,144500,69811330,6510,6510,6510,6510,0
20241016,144400,69811330,6510,6510,6510,6510,2
20241016,144300,69798310,6500,6500,6500,6500,132
20241016,144200,68940310,6500,6500,6500,6500,0
20241016,144100,68940310,6500,6500,6500,6500,16
20241016,144000,68836310,6500,6500,6500,6500,3
20241016,143900,68816810,6500,6500,6500,6500,0
20241016,143800,68816810,6500,6500,6500,6500,149
20241016,143700,67848310,6500,6500,6500,6500,0
20241016,143600,67848310,6500,6500,6500,6500,3
20241016,143500,67828810,6500,6500,6500,6500,0
20241016,143400,67828810,6500,6500,6500,6500,0
20241016,143300,67828810,6500,6500,6500,6500,0
20241016,143200,67828810,6500,6500,6500,6500,20
20241016,143100,67698810,6500,6500,6500,6500,20
20241016,143000,67568810,6500,6500,6500,6500,0
20241016,142900,67568810,6500,6500,6500,6500,0
20241016,142800,67568810,6500,6500,6500,6500,11
20241016,142700,67497310,6500,6500,6500,6500,0
20241016,142600,67497310,6500,6500,6500,6500,0
20241016,142500,67497310,6500,6500,6500,6500,435
20241016,142400,64669810,6500,6500,6500,6500,0
20241016,142300,64669810,6500,6490,6500,6490,61
20241016,142200,64273910,6500,6500,6500,6500,0
20241016,142100,64273910,6500,6500,6500,6500,0
20241016,142000,64273910,6500,6500,6500,6500,0
20241016,141900,64273910,6500,6510,6510,6500,102
20241016,141800,63610880,6510,6510,6510,6510,0
20241016,141700,63610880,6510,6510,6510,6510,33
20241016,141600,63396050,6510,6510,6510,6510,0
20241016,141500,63396050,6510,6510,6510,6510,1
20241016,141400,63389540,6500,6500,6500,6500,0
20241016,141300,63389540,6500,6500,6500,6500,2
20241016,141200,63376540,6510,6510,6510,6510,0
20241016,141100,63376540,6510,6510,6510,6510,1
20241016,141000,63370030,6500,6510,6510,6500,2
20241016,140900,63357020,6490,6490,6490,6490,32
20241016,140800,63149340,6500,6500,6500,6500,2
20241016,140700,63136340,6490,6490,6490,6490,0
20241016,140600,63136340,6490,6490,6490,6490,0
20241016,140500,63136340,6490,6480,6510,6480,373
20241016,140400,60712460,6490,6490,6490,6490,0
20241016,140300,60712460,6490,6490,6490,6490,1
20241016,140200,60705970,6480,6480,6480,6480,9
20241016,140100,60647650,6500,6500,6500,6500,0
20241016,140000,60647650,6500,6500,6500,6500,0
20241016,135900,60647650,6500,6500,6500,6500,0
20241016,135800,60647650,6500,6500,6500,6500,0
20241016,135700,60647650,6500,6500,6500,6500,0
20241016,135600,60647650,6500,6500,6500,6500,0
20241016,135500,60647650,6500,6500,6500,6500,0
20241016,135400,60647650,6500,6480,6500,6480,4
20241016,135300,60621710,6500,6500,6500,6500,3
20241016,135200,60602210,6500,6500,6500,6500,0
20241016,135100,60602210,6500,6500,6500,6500,0
20241016,135000,60602210,6500,6500,6500,6500,0
20241016,134900,60602210,6500,6500,6500,6500,1
20241016,134800,60595710,6490,6500,6500,6490,80
20241016,134700,60076500,6500,6500,6500,6500,0
20241016,134600,60076500,6500,6500,6500,6500,5
20241016,134500,60044000,6500,6500,6500,6500,0
20241016,134400,60044000,6500,6500,6500,6500,0
20241016,134300,60044000,6500,6500,6500,6500,0
20241016,134200,60044000,6500,6500,6500,6500,1
20241016,134100,60037500,6500,6500,6500,6500,0
20241016,134000,60037500,6500,6500,6500,6490,23
20241016,133900,59888210,6490,6490,6490,6490,0
20241016,133800,59888210,6490,6490,6490,6490,30
20241016,133700,59693510,6500,6500,6500,6500,0
20241016,133600,59693510,6500,6500,6500,6500,1
20241016,133500,59687010,6500,6500,6500,6500,0
20241016,133400,59687010,6500,6500,6500,6500,0
20241016,133300,59687010,6500,6500,6500,6500,0
20241016,133200,59687010,6500,6500,6500,6500,15
20241016,133100,59589510,6500,6500,6500,6500,0
20241016,133000,59589510,6500,6500,6500,6500,1
20241016,132900,59583010,6500,6500,6500,6500,0
20241016,132800,59583010,6500,6500,6500,6500,0
20241016,132700,59583010,6500,6500,6500,6500,4
20241016,132600,59557010,6500,6500,6500,6500,12
20241016,132500,59479010,6500,6500,6500,6500,0
20241016,132400,59479010,6500,6500,6500,6500,1
20241016,132300,59472510,6500,6500,6500,6500,23
20241016,132200,59323010,6500,6500,6500,6500,10
20241016,132100,59258010,6500,6500,6500,6500,0
20241016,132000,59258010,6500,6500,6500,6500,9
20241016,131900,59199510,6490,6490,6490,6490,1
20241016,131800,59193020,6500,6500,6500,6500,2
20241016,131700,59180020,6500,6500,6500,6500,7
20241016,131600,59134520,6500,6500,6500,6500,11
20241016,131500,59063020,6500,6500,6500,6500,10
20241016,131400,58998020,6500,6500,6500,6500,26
20241016,131300,58829020,6500,6500,6500,6500,0
20241016,131200,58829020,6500,6500,6500,6500,1
20241016,131100,58822520,6500,6500,6500,6500,6
20241016,131000,58783520,6500,6500,6500,6500,5
20241016,130900,58751020,6500,6500,6500,6500,2
20241016,130800,58738020,6500,6500,6500,6500,1
20241016,130700,58731520,6500,6500,6500,6500,2
20241016,130600,58718520,6500,6500,6500,6500,5
20241016,130500,58686020,6500,6500,6500,6500,4
20241016,130400,58660020,6500,6500,6500,6500,2
20241016,130300,58647020,6500,6500,6500,6500,3
20241016,130200,58627520,6500,6500,6500,6500,3
20241016,130100,58608020,6500,6500,6500,6500,0
20241016,130000,58608020,6500,6500,6500,6500,1
20241016,125900,58601520,6500,6500,6500,6500,80
20241016,125800,58081520,6500,6500,6500,6500,90
20241016,125700,57496520,6500,6500,6500,6500,0
20241016,125600,57496520,6500,6500,6500,6500,0
20241016,125500,57496520,6500,6500,6500,6500,0
20241016,125400,57496520,6500,6500,6500,6500,1
20241016,125300,57490020,6500,6500,6500,6500,0
20241016,125200,57490020,6500,6500,6500,6500,10
20241016,125100,57425020,6500,6500,6500,6500,0
20241016,125000,57425020,6500,6500,6500,6500,0
20241016,124900,57425020,6500,6490,6500,6490,59
20241016,124800,57041910,6490,6480,6490,6480,107
20241016,124700,56348540,6480,6480,6480,6480,0
20241016,124600,56348540,6480,6480,6480,6480,0
20241016,124500,56348540,6480,6480,6480,6480,0
20241016,124400,56348540,6480,6480,6480,6480,0
20241016,124300,56348540,6480,6480,6480,6480,0
20241016,124200,56348540,6480,6480,6480,6480,0
20241016,124100,56348540,6480,6480,6480,6480,0
20241016,124000,56348540,6480,6480,6480,6480,0
20241016,123900,56348540,6480,6480,6480,6480,0
20241016,123800,56348540,6480,6480,6480,6480,1
20241016,123700,56342060,6480,6480,6480,6480,0
20241016,123600,56342060,6480,6480,6480,6480,0
20241016,123500,56342060,6480,6480,6480,6480,2
20241016,123400,56329100,6480,6480,6480,6480,0
20241016,123300,56329100,6480,6470,6480,6470,3
20241016,123200,56309670,6480,6480,6480,6480,0
20241016,123100,56309670,6480,6480,6480,6480,0
20241016,123000,56309670,6480,6480,6480,6480,0
20241016,122900,56309670,6480,6480,6480,6480,1
20241016,122800,56303190,6470,6470,6470,6470,10
20241016,122700,56238490,6480,6470,6480,6470,4
20241016,122600,56212590,6480,6480,6480,6480,0
20241016,122500,56212590,6480,6480,6480,6480,0
20241016,122400,56212590,6480,6480,6480,6480,0
20241016,122300,56212590,6480,6480,6480,6480,0
20241016,122200,56212590,6480,6480,6480,6480,0
20241016,122100,56212590,6480,6480,6480,6480,0
20241016,122000,56212590,6480,6480,6480,6480,0
20241016,121900,56212590,6480,6480,6480,6480,0
20241016,121800,56212590,6480,6480,6480,6480,0
20241016,121700,56212590,6480,6480,6480,6480,2
20241016,121600,56199630,6480,6480,6480,6480,0
20241016,121500,56199630,6480,6480,6480,6480,0
20241016,121400,56199630,6480,6480,6480,6480,0
20241016,121300,56199630,6480,6480,6480,6480,0
20241016,121200,56199630,6480,6480,6480,6480,0
20241016,121100,56199630,6480,6480,6480,6480,0
20241016,121000,56199630,6480,6480,6480,6480,0
20241016,120900,56199630,6480,6480,6480,6480,0
20241016,120800,56199630,6480,6480,6480,6480,0
20241016,120700,56199630,6480,6480,6480,6480,0
20241016,120600,56199630,6480,6480,6480,6480,0
20241016,120500,56199630,6480,6480,6480,6480,0
20241016,120400,56199630,6480,6480,6480,6480,0
20241016,120300,56199630,6480,6480,6480,6480,0
20241016,120200,56199630,6480,6480,6480,6480,0
20241016,120100,56199630,6480,6480,6480,6480,0
20241016,120000,56199630,6480,6480,6480,6480,0
20241016,115900,56199630,6480,6480,6480,6480,0
20241016,115800,56199630,6480,6480,6480,6480,15
20241016,115700,56102430,6470,6470,6470,6470,100
20241016,115600,55455430,6480,6480,6480,6480,30
20241016,115500,55261030,6490,6480,6490,6480,3
20241016,115400,55241570,6490,6490,6490,6490,0
20241016,115300,55241570,6490,6490,6490,6490,0
20241016,115200,55241570,6490,6490,6490,6490,0
20241016,115100,55241570,6490,6490,6490,6490,0
20241016,115000,55241570,6490,6490,6490,6490,0
20241016,114900,55241570,6490,6490,6490,6490,0
20241016,114800,55241570,6490,6490,6490,6490,0
20241016,114700,55241570,6490,6490,6490,6490,0
20241016,114600,55241570,6490,6490,6490,6490,0
20241016,114500,55241570,6490,6490,6490,6490,2
20241016,114400,55228590,6490,6490,6490,6490,0
20241016,114300,55228590,6490,6490,6490,6490,0
20241016,114200,55228590,6490,6490,6490,6490,0
20241016,114100,55228590,6490,6490,6490,6490,0
20241016,114000,55228590,6490,6490,6490,6490,0
20241016,113900,55228590,6490,6490,6490,6490,0
20241016,113800,55228590,6490,6490,6490,6490,1
20241016,113700,55222100,6500,6490,6500,6490,5
20241016,113600,55189640,6490,6490,6490,6490,0
20241016,113500,55189640,6490,6490,6490,6490,0
20241016,113400,55189640,6490,6490,6490,6490,222
20241016,113300,53748860,6490,6480,6490,6480,462
20241016,113200,50750880,6470,6470,6470,6470,542
20241016,113100,47244140,6480,6480,6480,6480,2
20241016,113000,47231180,6480,6470,6480,6470,8
20241016,112900,47179400,6480,6480,6480,6480,0
20241016,112800,47179400,6480,6480,6480,6480,0
20241016,112700,47179400,6480,6480,6480,6480,0
20241016,112600,47179400,6480,6480,6480,6480,0
20241016,112500,47179400,6480,6480,6480,6480,0
20241016,112400,47179400,6480,6470,6480,6470,11
20241016,112300,47108220,6480,6480,6480,6480,0
20241016,112200,47108220,6480,6480,6480,6480,0
20241016,112100,47108220,6480,6480,6480,6480,0
20241016,112000,47108220,6480,6480,6480,6480,0
20241016,111900,47108220,6480,6480,6480,6480,4
20241016,111800,47082300,6480,6480,6480,6480,0
20241016,111700,47082300,6480,6480,6480,6480,133
20241016,111600,46220460,6480,6470,6480,6470,310
20241016,111500,44214720,6470,6470,6470,6470,0
20241016,111400,44214720,6470,6470,6470,6470,2
20241016,111300,44201780,6470,6470,6470,6470,0
20241016,111200,44201780,6470,6470,6470,6470,19
20241016,111100,44078850,6480,6480,6480,6480,1
20241016,111000,44072370,6480,6480,6480,6480,2
20241016,110900,44059410,6470,6470,6470,6470,8
20241016,110800,44007650,6470,6470,6470,6470,19
20241016,110700,43884720,6470,6470,6470,6470,0
20241016,110600,43884720,6470,6470,6470,6470,0
20241016,110500,43884720,6470,6470,6470,6470,0
20241016,110400,43884720,6470,6470,6470,6470,9
20241016,110300,43826490,6470,6470,6470,6470,10
20241016,110200,43761790,6480,6480,6480,6480,0
20241016,110100,43761790,6480,6480,6480,6480,0
20241016,110000,43761790,6480,6480,6480,6480,0
20241016,105900,43761790,6480,6480,6480,6480,1
20241016,105800,43755310,6470,6470,6470,6470,24
20241016,105700,43600030,6470,6470,6470,6470,0
20241016,105600,43600030,6470,6470,6470,6470,0
20241016,105500,43600030,6470,6470,6470,6470,1
20241016,105400,43593560,6470,6470,6470,6470,0
20241016,105300,43593560,6470,6470,6470,6470,0
20241016,105200,43593560,6470,6470,6470,6470,53
20241016,105100,43250650,6470,6470,6470,6470,0
20241016,105000,43250650,6470,6470,6470,6470,1
20241016,104900,43244180,6470,6470,6470,6470,0
20241016,104800,43244180,6470,6470,6470,6470,0
20241016,104700,43244180,6470,6470,6470,6470,2
20241016,104600,43231240,6470,6470,6470,6470,2
20241016,104500,43218300,6470,6470,6470,6470,0
20241016,104400,43218300,6470,6470,6470,6470,30
20241016,104300,43024200,6480,6480,6480,6480,21
20241016,104200,42888120,6480,6480,6480,6480,0
20241016,104100,42888120,6480,6480,6480,6480,0
20241016,104000,42888120,6480,6480,6480,6480,0
20241016,103900,42888120,6480,6480,6480,6480,2
20241016,103800,42875160,6470,6470,6470,6470,71
20241016,103700,42415790,6470,6470,6470,6470,3
20241016,103600,42396380,6470,6470,6470,6470,100
20241016,103500,41749380,6470,6470,6470,6470,126
20241016,103400,40934160,6480,6480,6480,6480,145
20241016,103300,39994560,6490,6490,6490,6490,94
20241016,103200,39384500,6490,6490,6490,6490,2
20241016,103100,39371520,6490,6480,6490,6480,57
20241016,103000,39002140,6480,6480,6480,6480,30
20241016,102900,38807740,6480,6480,6480,6480,30
20241016,102800,38613340,6480,6480,6480,6480,0
20241016,102700,38613340,6480,6480,6480,6480,2
20241016,102600,38600380,6480,6480,6480,6480,206
20241016,102500,37265500,6480,6470,6480,6470,59
20241016,102400,36883200,6480,6470,6480,6470,101
20241016,102300,36229720,6480,6480,6480,6480,33
20241016,102200,36015880,6480,6480,6480,6480,157
20241016,102100,34998520,6480,6480,6480,6480,0
20241016,102000,34998520,6480,6480,6480,6480,1
20241016,101900,34992040,6480,6470,6480,6470,52
20241016,101800,34655580,6470,6480,6480,6470,152
20241016,101700,33672120,6470,6470,6470,6470,190
20241016,101600,32442820,6480,6480,6480,6470,64
20241016,101500,32028110,6470,6480,6480,6470,25
20241016,101400,31866340,6470,6470,6480,6470,111
20241016,101300,31148070,6470,6480,6480,6470,533
20241016,101200,27699530,6480,6480,6480,6470,783
20241016,101100,22631800,6480,6470,6480,6470,21
20241016,101000,22495920,6480,6480,6480,6480,0
20241016,100900,22495920,6480,6480,6480,6480,3
20241016,100800,22476480,6470,6470,6470,6470,27
20241016,100700,22301790,6470,6470,6470,6470,4
20241016,100600,22275910,6470,6470,6470,6470,1
20241016,100500,22269440,6480,6480,6480,6480,0
20241016,100400,22269440,6480,6480,6480,6480,0
20241016,100300,22269440,6480,6480,6480,6480,1
20241016,100200,22262960,6460,6460,6470,6460,158
20241016,100100,21242200,6460,6460,6460,6460,1
20241016,100000,21235740,6460,6460,6460,6460,0
20241016,095900,21235740,6460,6460,6460,6460,3
20241016,095800,21216360,6460,6460,6460,6460,0
20241016,095700,21216360,6460,6460,6460,6460,0
20241016,095600,21216360,6460,6460,6460,6460,420
20241016,095500,18503160,6460,6460,6460,6460,260
20241016,095400,16823560,6460,6460,6460,6440,12
20241016,095300,16746220,6450,6450,6450,6450,0
20241016,095200,16746220,6450,6440,6450,6440,517
20241016,095100,13416620,6440,6440,6440,6440,2
20241016,095000,13403740,6440,6440,6440,6440,1
20241016,094900,13397300,6440,6440,6440,6440,2
20241016,094800,13384420,6430,6430,6430,6430,0
20241016,094700,13384420,6430,6430,6430,6430,0
20241016,094600,13384420,6430,6420,6430,6420,384
20241016,094500,10915310,6430,6420,6430,6420,17
20241016,094400,10806080,6430,6420,6430,6420,3
20241016,094300,10786810,6420,6420,6430,6420,28
20241016,094200,10606810,6430,6420,6430,6420,286
20241016,094100,8767860,6430,6410,6430,6410,110
20241016,094000,8061570,6430,6430,6430,6430,0
20241016,093900,8061570,6430,6430,6430,6430,0
20241016,093800,8061570,6430,6430,6430,6430,0
20241016,093700,8061570,6430,6420,6430,6420,5
20241016,093600,8029430,6400,6400,6400,6400,0
20241016,093500,8029430,6400,6410,6430,6400,89
20241016,093400,7457350,6400,6400,6400,6400,199
20241016,093300,6183750,6400,6400,6400,6400,1
20241016,093200,6177350,6430,6410,6430,6410,2
20241016,093100,6164510,6420,6420,6420,6420,0
20241016,093000,6164510,6420,6420,6420,6420,0
20241016,092900,6164510,6420,6410,6430,6410,4
20241016,092800,6138830,6410,6410,6410,6410,0
20241016,092700,6138830,6410,6410,6410,6410,0
20241016,092600,6138830,6410,6410,6410,6410,1
20241016,092500,6132420,6420,6420,6420,6420,1
20241016,092400,6126000,6430,6430,6430,6430,0
20241016,092300,6126000,6430,6430,6430,6430,0
20241016,092200,6126000,6430,6410,6430,6410,6
20241016,092100,6087450,6420,6410,6420,6410,24
20241016,092000,5933410,6380,6390,6390,6380,82
20241016,091900,5409930,6390,6390,6390,6390,0
20241016,091800,5409930,6390,6390,6390,6390,0
20241016,091700,5409930,6390,6390,6390,6390,1
20241016,091600,5403540,6390,6390,6390,6390,1
20241016,091500,5397150,6390,6390,6390,6390,0
20241016,091400,5397150,6390,6390,6390,6390,0
20241016,091300,5397150,6390,6390,6390,6390,1
20241016,091200,5390760,6380,6380,6380,6380,3
20241016,091100,5371620,6390,6390,6390,6390,0
20241016,091000,5371620,6390,6380,6390,6380,54
20241016,090900,5026570,6390,6390,6390,6390,150
20241016,090800,4068070,6400,6400,6400,6400,271
20241016,090700,2333670,6410,6410,6410,6410,0
20241016,090600,2333670,6410,6410,6410,6410,0
20241016,090500,2333670,6410,6410,6410,6410,112
20241016,090400,1615750,6410,6410,6410,6410,0
20241016,090300,1615750,6410,6410,6410,6410,1
20241016,090200,1609340,6410,6410,6430,6410,227
20241016,090100,153870,6440,6440,6440,6440,0
20241016,090000,153870,6440,6410,6440,6410,24