KissMeData/044340/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,193500,72133290,6320,6320,6320,6320,19
20241008,193400,72133290,6320,6320,6320,6320,0
20241008,193300,72133290,6320,6320,6320,6320,0
20241008,193200,72133290,6320,6320,6320,6320,0
20241008,193100,72133290,6320,6320,6320,6320,0
20241008,193000,72133290,6320,6320,6320,6320,0
20241008,192900,72133290,6320,6320,6320,6320,0
20241008,192800,72133290,6320,6320,6320,6320,0
20241008,192700,72133290,6320,6320,6320,6320,0
20241008,192600,72133290,6320,6320,6320,6320,0
20241008,192500,72133290,6320,6320,6320,6320,0
20241008,192400,72133290,6320,6320,6320,6320,0
20241008,192300,72133290,6320,6320,6320,6320,0
20241008,192200,72133290,6320,6320,6320,6320,0
20241008,192100,72133290,6320,6320,6320,6320,0
20241008,192000,72133290,6320,6320,6320,6320,0
20241008,191900,72133290,6320,6320,6320,6320,0
20241008,191800,72133290,6320,6320,6320,6320,0
20241008,191700,72133290,6320,6320,6320,6320,0
20241008,191600,72133290,6320,6320,6320,6320,0
20241008,191500,72133290,6320,6320,6320,6320,0
20241008,191400,72133290,6320,6320,6320,6320,0
20241008,191300,72133290,6320,6320,6320,6320,0
20241008,191200,72133290,6320,6320,6320,6320,0
20241008,191100,72133290,6320,6320,6320,6320,0
20241008,191000,72133290,6320,6320,6320,6320,0
20241008,190900,72133290,6320,6320,6320,6320,0
20241008,190800,72133290,6320,6320,6320,6320,0
20241008,190700,72133290,6320,6320,6320,6320,0
20241008,190600,72133290,6320,6320,6320,6320,0
20241008,190500,72133290,6320,6320,6320,6320,19
20241008,190400,72133290,6320,6320,6320,6320,0
20241008,190300,72133290,6320,6320,6320,6320,0
20241008,190200,72133290,6320,6320,6320,6320,0
20241008,190100,72133290,6320,6320,6320,6320,0
20241008,190000,72133290,6320,6320,6320,6320,0
20241008,185900,72133290,6320,6320,6320,6320,0
20241008,185800,72133290,6320,6320,6320,6320,0
20241008,185700,72133290,6320,6320,6320,6320,0
20241008,185600,72133290,6320,6320,6320,6320,0
20241008,185500,72133290,6320,6320,6320,6320,0
20241008,185400,72133290,6320,6320,6320,6320,0
20241008,185300,72133290,6320,6320,6320,6320,0
20241008,185200,72133290,6320,6320,6320,6320,0
20241008,185100,72133290,6320,6320,6320,6320,0
20241008,185000,72133290,6320,6320,6320,6320,0
20241008,184900,72133290,6320,6320,6320,6320,0
20241008,184800,72133290,6320,6320,6320,6320,0
20241008,184700,72133290,6320,6320,6320,6320,0
20241008,184600,72133290,6320,6320,6320,6320,0
20241008,184500,72133290,6320,6320,6320,6320,0
20241008,184400,72133290,6320,6320,6320,6320,0
20241008,184300,72133290,6320,6320,6320,6320,0
20241008,184200,72133290,6320,6320,6320,6320,0
20241008,184100,72133290,6320,6320,6320,6320,0
20241008,184000,72133290,6320,6320,6320,6320,0
20241008,183900,72133290,6320,6320,6320,6320,0
20241008,183800,72133290,6320,6320,6320,6320,0
20241008,183700,72133290,6320,6320,6320,6320,0
20241008,183600,72133290,6320,6320,6320,6320,0
20241008,183500,72133290,6320,6320,6320,6320,19
20241008,183400,72133290,6320,6320,6320,6320,0
20241008,183300,72133290,6320,6320,6320,6320,0
20241008,183200,72133290,6320,6320,6320,6320,0
20241008,183100,72133290,6320,6320,6320,6320,0
20241008,183000,72133290,6320,6320,6320,6320,0
20241008,182900,72133290,6320,6320,6320,6320,0
20241008,182800,72133290,6320,6320,6320,6320,0
20241008,182700,72133290,6320,6320,6320,6320,0
20241008,182600,72133290,6320,6320,6320,6320,0
20241008,182500,72133290,6320,6320,6320,6320,0
20241008,182400,72133290,6320,6320,6320,6320,0
20241008,182300,72133290,6320,6320,6320,6320,0
20241008,182200,72133290,6320,6320,6320,6320,0
20241008,182100,72133290,6320,6320,6320,6320,0
20241008,182000,72133290,6320,6320,6320,6320,0
20241008,181900,72133290,6320,6320,6320,6320,0
20241008,181800,72133290,6320,6320,6320,6320,0
20241008,181700,72133290,6320,6320,6320,6320,0
20241008,181600,72133290,6320,6320,6320,6320,0
20241008,181500,72133290,6320,6320,6320,6320,0
20241008,181400,72133290,6320,6320,6320,6320,0
20241008,181300,72133290,6320,6320,6320,6320,0
20241008,181200,72133290,6320,6320,6320,6320,0
20241008,181100,72133290,6320,6320,6320,6320,0
20241008,181000,72133290,6320,6320,6320,6320,0
20241008,180900,72133290,6320,6320,6320,6320,0
20241008,180800,72133290,6320,6320,6320,6320,0
20241008,180700,72133290,6320,6320,6320,6320,0
20241008,180600,72133290,6320,6320,6320,6320,0
20241008,180500,72133290,6320,6320,6320,6320,19
20241008,180400,72133290,6320,6320,6320,6320,0
20241008,180300,72133290,6320,6320,6320,6320,0
20241008,180200,72133290,6320,6320,6320,6320,0
20241008,180100,72133290,6320,6320,6320,6320,0
20241008,180000,72133290,6320,6320,6320,6320,0
20241008,175900,72133290,6320,6320,6320,6320,0
20241008,175800,72133290,6320,6320,6320,6320,0
20241008,175700,72133290,6320,6320,6320,6320,0
20241008,175600,72133290,6320,6320,6320,6320,0
20241008,175500,72133290,6320,6320,6320,6320,0
20241008,175400,72133290,6320,6320,6320,6320,0
20241008,175300,72133290,6320,6320,6320,6320,0
20241008,175200,72133290,6320,6320,6320,6320,0
20241008,175100,72133290,6320,6320,6320,6320,0
20241008,175000,72133290,6320,6320,6320,6320,0
20241008,174900,72133290,6320,6320,6320,6320,0
20241008,174800,72133290,6320,6320,6320,6320,0
20241008,174700,72133290,6320,6320,6320,6320,0
20241008,174600,72133290,6320,6320,6320,6320,0
20241008,174500,72133290,6320,6320,6320,6320,0
20241008,174400,72133290,6320,6320,6320,6320,0
20241008,174300,72133290,6320,6320,6320,6320,0
20241008,174200,72133290,6320,6320,6320,6320,0
20241008,174100,72133290,6320,6320,6320,6320,0
20241008,174000,72133290,6320,6320,6320,6320,0
20241008,173900,72133290,6320,6320,6320,6320,0
20241008,173800,72133290,6320,6320,6320,6320,0
20241008,173700,72133290,6320,6320,6320,6320,0
20241008,173600,72133290,6320,6320,6320,6320,0
20241008,173500,72133290,6320,6320,6320,6320,19
20241008,173400,72133290,6320,6320,6320,6320,0
20241008,173300,72133290,6320,6320,6320,6320,0
20241008,173200,72133290,6320,6320,6320,6320,0
20241008,173100,72133290,6320,6320,6320,6320,0
20241008,173000,72133290,6320,6320,6320,6320,0
20241008,172900,72133290,6320,6320,6320,6320,0
20241008,172800,72133290,6320,6320,6320,6320,0
20241008,172700,72133290,6320,6320,6320,6320,0
20241008,172600,72133290,6320,6320,6320,6320,0
20241008,172500,72133290,6320,6320,6320,6320,0
20241008,172400,72133290,6320,6320,6320,6320,0
20241008,172300,72133290,6320,6320,6320,6320,0
20241008,172200,72133290,6320,6320,6320,6320,0
20241008,172100,72133290,6320,6320,6320,6320,0
20241008,172000,72133290,6320,6320,6320,6320,0
20241008,171900,72133290,6320,6320,6320,6320,0
20241008,171800,72133290,6320,6320,6320,6320,0
20241008,171700,72133290,6320,6320,6320,6320,0
20241008,171600,72133290,6320,6320,6320,6320,0
20241008,171500,72133290,6320,6320,6320,6320,0
20241008,171400,72133290,6320,6320,6320,6320,0
20241008,171300,72133290,6320,6320,6320,6320,0
20241008,171200,72133290,6320,6320,6320,6320,0
20241008,171100,72133290,6320,6320,6320,6320,0
20241008,171000,72133290,6320,6320,6320,6320,0
20241008,170900,72133290,6320,6320,6320,6320,0
20241008,170800,72133290,6320,6320,6320,6320,0
20241008,170700,72133290,6320,6320,6320,6320,0
20241008,170600,72133290,6320,6320,6320,6320,0
20241008,170500,72133290,6320,6320,6320,6320,19
20241008,170400,72133290,6320,6320,6320,6320,0
20241008,170300,72133290,6320,6320,6320,6320,0
20241008,170200,72133290,6320,6320,6320,6320,0
20241008,170100,72133290,6320,6320,6320,6320,0
20241008,170000,72133290,6320,6320,6320,6320,0
20241008,165900,72133290,6320,6320,6320,6320,0
20241008,165800,72133290,6320,6320,6320,6320,0
20241008,165700,72133290,6320,6320,6320,6320,0
20241008,165600,72133290,6320,6320,6320,6320,0
20241008,165500,72133290,6320,6320,6320,6320,0
20241008,165400,72133290,6320,6320,6320,6320,0
20241008,165300,72133290,6320,6320,6320,6320,0
20241008,165200,72133290,6320,6320,6320,6320,0
20241008,165100,72133290,6320,6320,6320,6320,0
20241008,165000,72133290,6320,6320,6320,6320,0
20241008,164900,72133290,6320,6320,6320,6320,0
20241008,164800,72133290,6320,6320,6320,6320,0
20241008,164700,72133290,6320,6320,6320,6320,0
20241008,164600,72133290,6320,6320,6320,6320,0
20241008,164500,72133290,6320,6320,6320,6320,0
20241008,164400,72133290,6320,6320,6320,6320,0
20241008,164300,72133290,6320,6320,6320,6320,0
20241008,164200,72133290,6320,6320,6320,6320,0
20241008,164100,72133290,6320,6320,6320,6320,0
20241008,164000,72133290,6320,6320,6320,6320,0
20241008,163900,72133290,6320,6320,6320,6320,0
20241008,163800,72133290,6320,6320,6320,6320,0
20241008,163700,72133290,6320,6320,6320,6320,0
20241008,163600,72133290,6320,6320,6320,6320,0
20241008,163500,72133290,6320,6320,6320,6320,19
20241008,163400,72133290,6320,6320,6320,6320,0
20241008,163300,72133290,6320,6320,6320,6320,0
20241008,163200,72133290,6320,6320,6320,6320,0
20241008,163100,72133290,6320,6320,6320,6320,0
20241008,163000,72133290,6320,6320,6320,6320,0
20241008,162900,72133290,6320,6320,6320,6320,0
20241008,162800,72133290,6320,6320,6320,6320,0
20241008,162700,72133290,6320,6320,6320,6320,0
20241008,162600,72133290,6320,6320,6320,6320,0
20241008,162500,72133290,6320,6320,6320,6320,0
20241008,162400,72133290,6320,6320,6320,6320,0
20241008,162300,72133290,6320,6320,6320,6320,0
20241008,162200,72133290,6320,6320,6320,6320,0
20241008,162100,72133290,6320,6320,6320,6320,0
20241008,162000,72133290,6320,6320,6320,6320,0
20241008,161900,72133290,6320,6320,6320,6320,0
20241008,161800,72133290,6320,6320,6320,6320,0
20241008,161700,72133290,6320,6320,6320,6320,0
20241008,161600,72133290,6320,6320,6320,6320,0
20241008,161500,72133290,6320,6320,6320,6320,0
20241008,161400,72133290,6320,6320,6320,6320,0
20241008,161300,72133290,6320,6320,6320,6320,0
20241008,161200,72133290,6320,6320,6320,6320,0
20241008,161100,72133290,6320,6320,6320,6320,0
20241008,161000,72133290,6320,6320,6320,6320,0
20241008,160900,72133290,6320,6320,6320,6320,0
20241008,160800,72133290,6320,6320,6320,6320,0
20241008,160700,72133290,6320,6320,6320,6320,0
20241008,160600,72133290,6320,6320,6320,6320,0
20241008,160500,72133290,6320,6320,6320,6320,19
20241008,160400,72133290,6320,6320,6320,6320,0
20241008,160300,72133290,6320,6320,6320,6320,0
20241008,160200,72133290,6320,6320,6320,6320,0
20241008,160100,72133290,6320,6320,6320,6320,0
20241008,160000,72133290,6320,6320,6320,6320,0
20241008,155900,72133290,6320,6320,6320,6320,0
20241008,155800,72133290,6320,6320,6320,6320,0
20241008,155700,72133290,6320,6320,6320,6320,0
20241008,155600,72133290,6320,6320,6320,6320,0
20241008,155500,72133290,6320,6320,6320,6320,0
20241008,155400,72133290,6320,6320,6320,6320,0
20241008,155300,72133290,6320,6320,6320,6320,0
20241008,155200,72133290,6320,6320,6320,6320,0
20241008,155100,72133290,6320,6320,6320,6320,0
20241008,155000,72133290,6320,6320,6320,6320,0
20241008,154900,72133290,6320,6320,6320,6320,0
20241008,154800,72133290,6320,6320,6320,6320,0
20241008,154700,72133290,6320,6320,6320,6320,0
20241008,154600,72133290,6320,6320,6320,6320,0
20241008,154500,72133290,6320,6320,6320,6320,0
20241008,154400,72133290,6320,6320,6320,6320,0
20241008,154300,72133290,6320,6320,6320,6320,0
20241008,154200,72133290,6320,6320,6320,6320,0
20241008,154100,72133290,6320,6320,6320,6320,0
20241008,154000,72133290,6320,6320,6320,6320,0
20241008,153900,72133290,6320,6320,6320,6320,0
20241008,153800,72133290,6320,6320,6320,6320,0
20241008,153700,72133290,6320,6320,6320,6320,0
20241008,153600,72133290,6320,6320,6320,6320,0
20241008,153500,72133290,6320,6320,6320,6320,19
20241008,153400,72133290,6320,6320,6320,6320,0
20241008,153300,72133290,6320,6320,6320,6320,0
20241008,153200,72133290,6320,6320,6320,6320,0
20241008,153100,72133290,6320,6320,6320,6320,0
20241008,153000,72133290,6320,6320,6320,6320,19
20241008,152900,72013210,6330,6330,6330,6330,0
20241008,152800,72013210,6330,6330,6330,6330,0
20241008,152700,72013210,6330,6330,6330,6330,0
20241008,152600,72013210,6330,6330,6330,6330,0
20241008,152500,72013210,6330,6330,6330,6330,0
20241008,152400,72013210,6330,6330,6330,6330,0
20241008,152300,72013210,6330,6330,6330,6330,0
20241008,152200,72013210,6330,6330,6330,6330,0
20241008,152100,72013210,6330,6330,6330,6330,0
20241008,152000,72013210,6330,6330,6330,6330,0
20241008,151900,72013210,6330,6330,6330,6330,0
20241008,151800,72013210,6330,6330,6330,6330,0
20241008,151700,72013210,6330,6330,6330,6330,0
20241008,151600,72013210,6330,6330,6330,6330,2
20241008,151500,72000550,6330,6330,6330,6320,156
20241008,151400,71014590,6320,6320,6320,6320,148
20241008,151300,70079230,6320,6320,6320,6320,1
20241008,151200,70072910,6310,6320,6320,6310,2
20241008,151100,70060280,6330,6330,6330,6330,0
20241008,151000,70060280,6330,6330,6330,6330,0
20241008,150900,70060280,6330,6330,6330,6330,0
20241008,150800,70060280,6330,6330,6330,6330,0
20241008,150700,70060280,6330,6330,6330,6330,2
20241008,150600,70047620,6330,6330,6330,6330,0
20241008,150500,70047620,6330,6330,6330,6330,0
20241008,150400,70047620,6330,6330,6330,6330,0
20241008,150300,70047620,6330,6330,6330,6330,0
20241008,150200,70047620,6330,6330,6330,6330,0
20241008,150100,70047620,6330,6330,6330,6330,0
20241008,150000,70047620,6330,6330,6330,6330,0
20241008,145900,70047620,6330,6330,6330,6330,0
20241008,145800,70047620,6330,6330,6330,6330,0
20241008,145700,70047620,6330,6330,6330,6330,1
20241008,145600,70041290,6310,6310,6310,6310,0
20241008,145500,70041290,6310,6310,6310,6310,1
20241008,145400,70034980,6320,6320,6320,6320,1
20241008,145300,70028660,6330,6310,6330,6310,50
20241008,145200,69712180,6280,6280,6280,6280,0
20241008,145100,69712180,6280,6280,6280,6280,0
20241008,145000,69712180,6280,6280,6280,6280,0
20241008,144900,69712180,6280,6280,6280,6280,0
20241008,144800,69712180,6280,6280,6280,6280,0
20241008,144700,69712180,6280,6280,6280,6280,0
20241008,144600,69712180,6280,6280,6280,6280,0
20241008,144500,69712180,6280,6280,6280,6280,0
20241008,144400,69712180,6280,6280,6280,6280,0
20241008,144300,69712180,6280,6280,6280,6280,0
20241008,144200,69712180,6280,6290,6290,6280,15
20241008,144100,69617840,6300,6300,6300,6300,50
20241008,144000,69302840,6280,6280,6280,6280,0
20241008,143900,69302840,6280,6280,6280,6280,0
20241008,143800,69302840,6280,6280,6280,6280,0
20241008,143700,69302840,6280,6280,6280,6280,0
20241008,143600,69302840,6280,6280,6280,6280,0
20241008,143500,69302840,6280,6280,6280,6280,0
20241008,143400,69302840,6280,6280,6280,6280,0
20241008,143300,69302840,6280,6280,6280,6280,10
20241008,143200,69240040,6270,6270,6270,6270,0
20241008,143100,69240040,6270,6290,6300,6270,11
20241008,143000,69170790,6270,6270,6270,6270,0
20241008,142900,69170790,6270,6270,6270,6270,0
20241008,142800,69170790,6270,6270,6270,6270,0
20241008,142700,69170790,6270,6270,6270,6270,0
20241008,142600,69170790,6270,6280,6280,6270,2
20241008,142500,69158240,6280,6280,6280,6280,0
20241008,142400,69158240,6280,6280,6300,6280,85
20241008,142300,68622810,6280,6280,6280,6280,0
20241008,142200,68622810,6280,6280,6280,6280,0
20241008,142100,68622810,6280,6270,6280,6270,2
20241008,142000,68610260,6250,6250,6250,6250,0
20241008,141900,68610260,6250,6250,6250,6250,2
20241008,141800,68597760,6250,6250,6250,6250,0
20241008,141700,68597760,6250,6250,6250,6250,0
20241008,141600,68597760,6250,6250,6250,6250,0
20241008,141500,68597760,6250,6250,6250,6250,0
20241008,141400,68597760,6250,6250,6250,6250,0
20241008,141300,68597760,6250,6250,6250,6250,1
20241008,141200,68591510,6270,6250,6270,6250,3
20241008,141100,68572740,6250,6250,6250,6250,0
20241008,141000,68572740,6250,6250,6250,6250,0
20241008,140900,68572740,6250,6250,6250,6250,0
20241008,140800,68572740,6250,6250,6250,6250,0
20241008,140700,68572740,6250,6250,6250,6250,0
20241008,140600,68572740,6250,6260,6260,6250,2
20241008,140500,68560230,6250,6260,6260,6250,32
20241008,140400,68359930,6270,6270,6270,6270,0
20241008,140300,68359930,6270,6270,6270,6270,2
20241008,140200,68347390,6250,6250,6250,6250,0
20241008,140100,68347390,6250,6250,6250,6250,0
20241008,140000,68347390,6250,6250,6250,6250,0
20241008,135900,68347390,6250,6250,6250,6250,0
20241008,135800,68347390,6250,6250,6250,6250,0
20241008,135700,68347390,6250,6270,6270,6250,3
20241008,135600,68328610,6250,6250,6250,6250,0
20241008,135500,68328610,6250,6250,6250,6250,0
20241008,135400,68328610,6250,6250,6250,6250,0
20241008,135300,68328610,6250,6250,6250,6250,5
20241008,135200,68297360,6250,6250,6250,6250,0
20241008,135100,68297360,6250,6250,6250,6250,0
20241008,135000,68297360,6250,6250,6250,6250,1
20241008,134900,68291110,6250,6250,6250,6250,0
20241008,134800,68291110,6250,6250,6250,6250,1
20241008,134700,68284860,6270,6270,6270,6270,263
20241008,134600,66635850,6250,6250,6250,6250,0
20241008,134500,66635850,6250,6260,6260,6250,2
20241008,134400,66623340,6250,6250,6250,6250,0
20241008,134300,66623340,6250,6250,6250,6250,0
20241008,134200,66623340,6250,6250,6250,6250,0
20241008,134100,66623340,6250,6250,6250,6250,0
20241008,134000,66623340,6250,6260,6260,6250,117
20241008,133900,65891090,6260,6260,6260,6260,0
20241008,133800,65891090,6260,6260,6260,6260,0
20241008,133700,65891090,6260,6260,6260,6260,4
20241008,133600,65866050,6260,6260,6260,6260,0
20241008,133500,65866050,6260,6260,6260,6260,113
20241008,133400,65158670,6270,6270,6270,6270,2
20241008,133300,65146130,6260,6260,6260,6260,0
20241008,133200,65146130,6260,6260,6260,6260,0
20241008,133100,65146130,6260,6260,6260,6260,0
20241008,133000,65146130,6260,6260,6270,6260,43
20241008,132900,64876800,6270,6270,6270,6270,121
20241008,132800,64118130,6270,6270,6270,6270,1
20241008,132700,64111860,6300,6280,6300,6280,4
20241008,132600,64086680,6270,6270,6270,6270,0
20241008,132500,64086680,6270,6270,6270,6270,7
20241008,132400,64042790,6270,6270,6270,6270,0
20241008,132300,64042790,6270,6270,6270,6270,1
20241008,132200,64036520,6280,6280,6280,6280,6
20241008,132100,63998840,6280,6280,6280,6280,0
20241008,132000,63998840,6280,6280,6280,6280,0
20241008,131900,63998840,6280,6280,6280,6280,6
20241008,131800,63961160,6280,6280,6280,6280,0
20241008,131700,63961160,6280,6280,6280,6280,317
20241008,131600,61970400,6280,6280,6280,6280,100
20241008,131500,61342400,6280,6280,6280,6280,0
20241008,131400,61342400,6280,6280,6280,6280,3
20241008,131300,61323560,6290,6290,6290,6290,27
20241008,131200,61153730,6290,6290,6290,6290,0
20241008,131100,61153730,6290,6290,6290,6290,0
20241008,131000,61153730,6290,6290,6290,6290,0
20241008,130900,61153730,6290,6290,6290,6290,16
20241008,130800,61053090,6290,6290,6290,6290,0
20241008,130700,61053090,6290,6290,6290,6290,0
20241008,130600,61053090,6290,6290,6290,6290,1
20241008,130500,61046800,6300,6300,6300,6300,12
20241008,130400,60971200,6290,6290,6290,6290,0
20241008,130300,60971200,6290,6290,6290,6290,0
20241008,130200,60971200,6290,6290,6290,6290,1
20241008,130100,60964910,6300,6300,6300,6300,28
20241008,130000,60788510,6290,6290,6290,6290,1
20241008,125900,60782220,6290,6290,6290,6290,0
20241008,125800,60782220,6290,6290,6290,6290,146
20241008,125700,59863880,6290,6290,6290,6290,0
20241008,125600,59863880,6290,6290,6290,6290,0
20241008,125500,59863880,6290,6290,6290,6290,2
20241008,125400,59851300,6300,6300,6300,6300,0
20241008,125300,59851300,6300,6300,6300,6300,0
20241008,125200,59851300,6300,6300,6300,6300,0
20241008,125100,59851300,6300,6300,6300,6300,0
20241008,125000,59851300,6300,6300,6300,6300,0
20241008,124900,59851300,6300,6300,6300,6300,5
20241008,124800,59819800,6290,6290,6290,6290,166
20241008,124700,58775660,6290,6290,6290,6290,0
20241008,124600,58775660,6290,6290,6290,6290,0
20241008,124500,58775660,6290,6290,6290,6290,179
20241008,124400,57649750,6290,6290,6290,6290,0
20241008,124300,57649750,6290,6290,6290,6290,0
20241008,124200,57649750,6290,6290,6290,6290,3
20241008,124100,57630880,6290,6290,6290,6290,0
20241008,124000,57630880,6290,6290,6290,6290,0
20241008,123900,57630880,6290,6290,6290,6290,2
20241008,123800,57618300,6290,6290,6290,6290,0
20241008,123700,57618300,6290,6290,6290,6290,0
20241008,123600,57618300,6290,6300,6300,6290,13
20241008,123500,57536410,6300,6300,6300,6300,0
20241008,123400,57536410,6300,6290,6300,6290,3
20241008,123300,57517520,6300,6300,6300,6300,0
20241008,123200,57517520,6300,6300,6300,6300,16
20241008,123100,57416720,6290,6290,6290,6290,0
20241008,123000,57416720,6290,6290,6290,6290,0
20241008,122900,57416720,6290,6290,6290,6290,0
20241008,122800,57416720,6290,6290,6290,6290,0
20241008,122700,57416720,6290,6290,6290,6290,0
20241008,122600,57416720,6290,6290,6290,6290,0
20241008,122500,57416720,6290,6290,6290,6290,0
20241008,122400,57416720,6290,6300,6300,6290,3
20241008,122300,57397830,6300,6300,6300,6300,0
20241008,122200,57397830,6300,6300,6300,6300,0
20241008,122100,57397830,6300,6300,6300,6300,0
20241008,122000,57397830,6300,6300,6300,6300,0
20241008,121900,57397830,6300,6300,6300,6300,0
20241008,121800,57397830,6300,6300,6300,6300,0
20241008,121700,57397830,6300,6300,6300,6300,0
20241008,121600,57397830,6300,6300,6300,6300,1
20241008,121500,57391530,6290,6290,6290,6290,2
20241008,121400,57378950,6290,6290,6290,6290,0
20241008,121300,57378950,6290,6290,6290,6290,0
20241008,121200,57378950,6290,6290,6290,6290,0
20241008,121100,57378950,6290,6290,6290,6290,0
20241008,121000,57378950,6290,6290,6290,6290,0
20241008,120900,57378950,6290,6290,6290,6290,0
20241008,120800,57378950,6290,6300,6300,6290,9
20241008,120700,57322300,6300,6300,6300,6300,0
20241008,120600,57322300,6300,6300,6300,6300,24
20241008,120500,57171100,6300,6320,6320,6300,450
20241008,120400,54332150,6320,6320,6320,6320,0
20241008,120300,54332150,6320,6320,6320,6320,0
20241008,120200,54332150,6320,6320,6320,6320,0
20241008,120100,54332150,6320,6320,6320,6320,0
20241008,120000,54332150,6320,6320,6320,6320,0
20241008,115900,54332150,6320,6320,6320,6320,0
20241008,115800,54332150,6320,6320,6320,6320,0
20241008,115700,54332150,6320,6320,6320,6320,0
20241008,115600,54332150,6320,6320,6320,6320,1
20241008,115500,54325830,6320,6320,6320,6320,0
20241008,115400,54325830,6320,6320,6320,6320,0
20241008,115300,54325830,6320,6320,6320,6320,0
20241008,115200,54325830,6320,6320,6320,6320,0
20241008,115100,54325830,6320,6320,6320,6320,0
20241008,115000,54325830,6320,6320,6320,6320,0
20241008,114900,54325830,6320,6320,6320,6320,0
20241008,114800,54325830,6320,6330,6330,6320,465
20241008,114700,51386950,6330,6330,6330,6330,19
20241008,114600,51266680,6310,6310,6310,6310,0
20241008,114500,51266680,6310,6310,6310,6310,2
20241008,114400,51254060,6310,6310,6310,6310,2
20241008,114300,51241440,6310,6310,6310,6310,100
20241008,114200,50610440,6310,6330,6330,6310,3
20241008,114100,50591470,6310,6310,6310,6310,2
20241008,114000,50578850,6310,6310,6310,6310,0
20241008,113900,50578850,6310,6310,6310,6310,0
20241008,113800,50578850,6310,6310,6310,6310,67
20241008,113700,50156080,6310,6310,6310,6310,134
20241008,113600,49310540,6310,6310,6310,6310,0
20241008,113500,49310540,6310,6310,6310,6310,55
20241008,113400,48963490,6310,6320,6320,6310,30
20241008,113300,48773960,6320,6330,6330,6320,83
20241008,113200,48248580,6330,6330,6330,6330,33
20241008,113100,48039690,6330,6330,6330,6330,0
20241008,113000,48039690,6330,6330,6330,6330,2
20241008,112900,48027030,6330,6330,6330,6330,0
20241008,112800,48027030,6330,6330,6330,6330,0
20241008,112700,48027030,6330,6330,6330,6330,0
20241008,112600,48027030,6330,6330,6330,6330,0
20241008,112500,48027030,6330,6330,6330,6330,0
20241008,112400,48027030,6330,6330,6330,6330,0
20241008,112300,48027030,6330,6330,6330,6330,0
20241008,112200,48027030,6330,6330,6330,6330,0
20241008,112100,48027030,6330,6330,6330,6330,1
20241008,112000,48020700,6340,6340,6340,6340,1
20241008,111900,48014360,6330,6330,6330,6330,0
20241008,111800,48014360,6330,6330,6330,6330,1
20241008,111700,48008030,6340,6340,6340,6340,100
20241008,111600,47374030,6340,6340,6340,6340,101
20241008,111500,46733690,6330,6330,6330,6330,1
20241008,111400,46727360,6330,6330,6330,6330,125
20241008,111300,45936110,6330,6330,6330,6330,0
20241008,111200,45936110,6330,6330,6330,6330,0
20241008,111100,45936110,6330,6330,6330,6330,0
20241008,111000,45936110,6330,6330,6330,6330,0
20241008,110900,45936110,6330,6330,6330,6330,0
20241008,110800,45936110,6330,6330,6330,6330,1
20241008,110700,45929780,6340,6340,6340,6340,4
20241008,110600,45904420,6340,6340,6340,6340,30
20241008,110500,45714220,6330,6330,6330,6330,0
20241008,110400,45714220,6330,6330,6330,6330,286
20241008,110300,43903840,6330,6330,6330,6330,0
20241008,110200,43903840,6330,6330,6330,6330,0
20241008,110100,43903840,6330,6330,6330,6330,1
20241008,110000,43897510,6330,6330,6330,6330,0
20241008,105900,43897510,6330,6330,6330,6330,1
20241008,105800,43891180,6330,6340,6340,6330,21
20241008,105700,43758050,6340,6340,6340,6340,0
20241008,105600,43758050,6340,6340,6340,6340,0
20241008,105500,43758050,6340,6340,6340,6340,2
20241008,105400,43745370,6340,6350,6350,6340,2
20241008,105300,43732680,6370,6370,6370,6370,0
20241008,105200,43732680,6370,6370,6370,6370,0
20241008,105100,43732680,6370,6340,6370,6340,6
20241008,105000,43694570,6340,6340,6340,6340,0
20241008,104900,43694570,6340,6340,6340,6340,0
20241008,104800,43694570,6340,6340,6340,6340,0
20241008,104700,43694570,6340,6340,6340,6340,0
20241008,104600,43694570,6340,6340,6340,6340,0
20241008,104500,43694570,6340,6340,6340,6340,0
20241008,104400,43694570,6340,6340,6340,6340,0
20241008,104300,43694570,6340,6340,6340,6340,0
20241008,104200,43694570,6340,6340,6340,6340,0
20241008,104100,43694570,6340,6340,6340,6340,0
20241008,104000,43694570,6340,6340,6340,6340,0
20241008,103900,43694570,6340,6340,6340,6340,0
20241008,103800,43694570,6340,6340,6340,6340,0
20241008,103700,43694570,6340,6340,6340,6340,1
20241008,103600,43688230,6340,6340,6340,6340,0
20241008,103500,43688230,6340,6340,6340,6340,0
20241008,103400,43688230,6340,6340,6340,6340,1
20241008,103300,43681890,6340,6350,6350,6340,11
20241008,103200,43612050,6350,6350,6350,6350,0
20241008,103100,43612050,6350,6350,6350,6350,19
20241008,103000,43491400,6360,6360,6360,6360,17
20241008,102900,43383280,6360,6360,6360,6360,0
20241008,102800,43383280,6360,6360,6360,6360,0
20241008,102700,43383280,6360,6360,6360,6360,1
20241008,102600,43376920,6370,6370,6370,6370,1
20241008,102500,43370550,6360,6360,6360,6360,1
20241008,102400,43364190,6360,6360,6360,6360,0
20241008,102300,43364190,6360,6370,6370,6360,21
20241008,102200,43230430,6360,6360,6360,6360,3
20241008,102100,43211350,6340,6340,6340,6340,1
20241008,102000,43205010,6360,6360,6360,6360,5
20241008,101900,43173210,6360,6360,6360,6360,0
20241008,101800,43173210,6360,6360,6360,6360,0
20241008,101700,43173210,6360,6360,6360,6360,0
20241008,101600,43173210,6360,6360,6360,6360,0
20241008,101500,43173210,6360,6360,6360,6360,1
20241008,101400,43166850,6360,6360,6360,6360,10
20241008,101300,43103250,6380,6380,6380,6380,0
20241008,101200,43103250,6380,6380,6380,6380,0
20241008,101100,43103250,6380,6360,6380,6360,2
20241008,101000,43090510,6380,6380,6380,6380,0
20241008,100900,43090510,6380,6380,6380,6380,0
20241008,100800,43090510,6380,6380,6380,6380,0
20241008,100700,43090510,6380,6380,6380,6380,96
20241008,100600,42478030,6380,6360,6380,6360,4
20241008,100500,42452570,6380,6380,6380,6380,0
20241008,100400,42452570,6380,6380,6380,6380,0
20241008,100300,42452570,6380,6360,6380,6360,5
20241008,100200,42420690,6340,6340,6340,6340,1
20241008,100100,42414350,6360,6360,6360,6360,0
20241008,100000,42414350,6360,6360,6360,6360,1
20241008,095900,42407990,6390,6350,6390,6350,2
20241008,095800,42395250,6340,6340,6340,6340,0
20241008,095700,42395250,6340,6340,6340,6340,0
20241008,095600,42395250,6340,6340,6340,6340,0
20241008,095500,42395250,6340,6340,6340,6340,1
20241008,095400,42388910,6340,6340,6340,6340,0
20241008,095300,42388910,6340,6350,6350,6340,4
20241008,095200,42363520,6350,6350,6350,6350,17
20241008,095100,42255570,6350,6350,6350,6350,13
20241008,095000,42173020,6350,6350,6350,6350,1
20241008,094900,42166670,6370,6350,6370,6350,3
20241008,094800,42147580,6350,6350,6350,6350,0
20241008,094700,42147580,6350,6350,6350,6350,0
20241008,094600,42147580,6350,6350,6350,6350,1
20241008,094500,42141230,6350,6380,6390,6350,6
20241008,094400,42102940,6350,6350,6350,6350,1
20241008,094300,42096590,6380,6380,6380,6380,0
20241008,094200,42096590,6380,6380,6380,6380,0
20241008,094100,42096590,6380,6380,6380,6380,6
20241008,094000,42058310,6390,6360,6390,6360,21
20241008,093900,41924500,6350,6350,6350,6350,70
20241008,093800,41480000,6360,6360,6360,6360,0
20241008,093700,41480000,6360,6360,6360,6360,0
20241008,093600,41480000,6360,6360,6360,6360,0
20241008,093500,41480000,6360,6360,6360,6360,0
20241008,093400,41480000,6360,6380,6380,6360,5
20241008,093300,41448130,6400,6400,6400,6400,0
20241008,093200,41448130,6400,6390,6400,6390,2
20241008,093100,41435340,6390,6390,6390,6390,4
20241008,093000,41409780,6380,6380,6380,6380,2
20241008,092900,41397020,6410,6410,6410,6410,0
20241008,092800,41397020,6410,6360,6410,6360,999
20241008,092700,35008510,6360,6380,6380,6360,3
20241008,092600,34989390,6360,6380,6410,6350,460
20241008,092500,32061760,6410,6430,6430,6380,329
20241008,092400,29956790,6430,6430,6430,6430,7
20241008,092300,29911780,6440,6480,6480,6430,231
20241008,092200,28421620,6490,6470,6500,6470,136
20241008,092100,27539080,6500,6510,6510,6490,381
20241008,092000,25066330,6490,6460,6510,6460,868
20241008,091900,19437680,6460,6460,6470,6450,577
20241008,091800,15710200,6450,6450,6460,6450,117
20241008,091700,14954680,6450,6440,6450,6440,119
20241008,091600,14188300,6440,6420,6440,6420,188
20241008,091500,12979580,6420,6420,6440,6420,723
20241008,091400,8331090,6410,6380,6410,6380,271
20241008,091300,6595260,6380,6350,6380,6350,103
20241008,091200,5939910,6350,6340,6350,6340,64
20241008,091100,5534120,6330,6310,6330,6310,67
20241008,091000,5110820,6300,6300,6310,6300,215
20241008,090900,3756270,6260,6250,6260,6250,547
20241008,090800,337470,6250,6250,6250,6250,0
20241008,090700,337470,6250,6250,6250,6250,0
20241008,090600,337470,6250,6250,6250,6250,0
20241008,090500,337470,6250,6250,6250,6250,0
20241008,090400,337470,6250,6250,6250,6250,1
20241008,090300,331220,6250,6250,6250,6250,1
20241008,090200,324970,6240,6240,6240,6240,3
20241008,090100,306250,6250,6250,6250,6250,2
20241008,090000,293750,6250,6250,6250,6250,47