KissMeData/044340/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,192900,24388040,6240,6240,6240,6240,14
20241011,192800,24388040,6240,6240,6240,6240,0
20241011,192700,24388040,6240,6240,6240,6240,0
20241011,192600,24388040,6240,6240,6240,6240,0
20241011,192500,24388040,6240,6240,6240,6240,0
20241011,192400,24388040,6240,6240,6240,6240,0
20241011,192300,24388040,6240,6240,6240,6240,0
20241011,192200,24388040,6240,6240,6240,6240,0
20241011,192100,24388040,6240,6240,6240,6240,0
20241011,192000,24388040,6240,6240,6240,6240,0
20241011,191900,24388040,6240,6240,6240,6240,0
20241011,191800,24388040,6240,6240,6240,6240,0
20241011,191700,24388040,6240,6240,6240,6240,0
20241011,191600,24388040,6240,6240,6240,6240,0
20241011,191500,24388040,6240,6240,6240,6240,0
20241011,191400,24388040,6240,6240,6240,6240,0
20241011,191300,24388040,6240,6240,6240,6240,0
20241011,191200,24388040,6240,6240,6240,6240,0
20241011,191100,24388040,6240,6240,6240,6240,0
20241011,191000,24388040,6240,6240,6240,6240,0
20241011,190900,24388040,6240,6240,6240,6240,0
20241011,190800,24388040,6240,6240,6240,6240,0
20241011,190700,24388040,6240,6240,6240,6240,0
20241011,190600,24388040,6240,6240,6240,6240,0
20241011,190500,24388040,6240,6240,6240,6240,0
20241011,190400,24388040,6240,6240,6240,6240,0
20241011,190300,24388040,6240,6240,6240,6240,0
20241011,190200,24388040,6240,6240,6240,6240,0
20241011,190100,24388040,6240,6240,6240,6240,0
20241011,190000,24388040,6240,6240,6240,6240,0
20241011,185900,24388040,6240,6240,6240,6240,14
20241011,185800,24388040,6240,6240,6240,6240,0
20241011,185700,24388040,6240,6240,6240,6240,0
20241011,185600,24388040,6240,6240,6240,6240,0
20241011,185500,24388040,6240,6240,6240,6240,0
20241011,185400,24388040,6240,6240,6240,6240,0
20241011,185300,24388040,6240,6240,6240,6240,0
20241011,185200,24388040,6240,6240,6240,6240,0
20241011,185100,24388040,6240,6240,6240,6240,0
20241011,185000,24388040,6240,6240,6240,6240,0
20241011,184900,24388040,6240,6240,6240,6240,0
20241011,184800,24388040,6240,6240,6240,6240,0
20241011,184700,24388040,6240,6240,6240,6240,0
20241011,184600,24388040,6240,6240,6240,6240,0
20241011,184500,24388040,6240,6240,6240,6240,0
20241011,184400,24388040,6240,6240,6240,6240,0
20241011,184300,24388040,6240,6240,6240,6240,0
20241011,184200,24388040,6240,6240,6240,6240,0
20241011,184100,24388040,6240,6240,6240,6240,0
20241011,184000,24388040,6240,6240,6240,6240,0
20241011,183900,24388040,6240,6240,6240,6240,0
20241011,183800,24388040,6240,6240,6240,6240,0
20241011,183700,24388040,6240,6240,6240,6240,0
20241011,183600,24388040,6240,6240,6240,6240,0
20241011,183500,24388040,6240,6240,6240,6240,0
20241011,183400,24388040,6240,6240,6240,6240,0
20241011,183300,24388040,6240,6240,6240,6240,0
20241011,183200,24388040,6240,6240,6240,6240,0
20241011,183100,24388040,6240,6240,6240,6240,0
20241011,183000,24388040,6240,6240,6240,6240,0
20241011,182900,24388040,6240,6240,6240,6240,14
20241011,182800,24388040,6240,6240,6240,6240,0
20241011,182700,24388040,6240,6240,6240,6240,0
20241011,182600,24388040,6240,6240,6240,6240,0
20241011,182500,24388040,6240,6240,6240,6240,0
20241011,182400,24388040,6240,6240,6240,6240,0
20241011,182300,24388040,6240,6240,6240,6240,0
20241011,182200,24388040,6240,6240,6240,6240,0
20241011,182100,24388040,6240,6240,6240,6240,0
20241011,182000,24388040,6240,6240,6240,6240,0
20241011,181900,24388040,6240,6240,6240,6240,0
20241011,181800,24388040,6240,6240,6240,6240,0
20241011,181700,24388040,6240,6240,6240,6240,0
20241011,181600,24388040,6240,6240,6240,6240,0
20241011,181500,24388040,6240,6240,6240,6240,0
20241011,181400,24388040,6240,6240,6240,6240,0
20241011,181300,24388040,6240,6240,6240,6240,0
20241011,181200,24388040,6240,6240,6240,6240,0
20241011,181100,24388040,6240,6240,6240,6240,0
20241011,181000,24388040,6240,6240,6240,6240,0
20241011,180900,24388040,6240,6240,6240,6240,0
20241011,180800,24388040,6240,6240,6240,6240,0
20241011,180700,24388040,6240,6240,6240,6240,0
20241011,180600,24388040,6240,6240,6240,6240,0
20241011,180500,24388040,6240,6240,6240,6240,0
20241011,180400,24388040,6240,6240,6240,6240,0
20241011,180300,24388040,6240,6240,6240,6240,0
20241011,180200,24388040,6240,6240,6240,6240,0
20241011,180100,24388040,6240,6240,6240,6240,0
20241011,180000,24388040,6240,6240,6240,6240,0
20241011,175900,24388040,6240,6240,6240,6240,14
20241011,175800,24388040,6240,6240,6240,6240,0
20241011,175700,24388040,6240,6240,6240,6240,0
20241011,175600,24388040,6240,6240,6240,6240,0
20241011,175500,24388040,6240,6240,6240,6240,0
20241011,175400,24388040,6240,6240,6240,6240,0
20241011,175300,24388040,6240,6240,6240,6240,0
20241011,175200,24388040,6240,6240,6240,6240,0
20241011,175100,24388040,6240,6240,6240,6240,0
20241011,175000,24388040,6240,6240,6240,6240,0
20241011,174900,24388040,6240,6240,6240,6240,0
20241011,174800,24388040,6240,6240,6240,6240,0
20241011,174700,24388040,6240,6240,6240,6240,0
20241011,174600,24388040,6240,6240,6240,6240,0
20241011,174500,24388040,6240,6240,6240,6240,0
20241011,174400,24388040,6240,6240,6240,6240,0
20241011,174300,24388040,6240,6240,6240,6240,0
20241011,174200,24388040,6240,6240,6240,6240,0
20241011,174100,24388040,6240,6240,6240,6240,0
20241011,174000,24388040,6240,6240,6240,6240,0
20241011,173900,24388040,6240,6240,6240,6240,0
20241011,173800,24388040,6240,6240,6240,6240,0
20241011,173700,24388040,6240,6240,6240,6240,0
20241011,173600,24388040,6240,6240,6240,6240,0
20241011,173500,24388040,6240,6240,6240,6240,0
20241011,173400,24388040,6240,6240,6240,6240,0
20241011,173300,24388040,6240,6240,6240,6240,0
20241011,173200,24388040,6240,6240,6240,6240,0
20241011,173100,24388040,6240,6240,6240,6240,0
20241011,173000,24388040,6240,6240,6240,6240,0
20241011,172900,24388040,6240,6240,6240,6240,14
20241011,172800,24388040,6240,6240,6240,6240,0
20241011,172700,24388040,6240,6240,6240,6240,0
20241011,172600,24388040,6240,6240,6240,6240,0
20241011,172500,24388040,6240,6240,6240,6240,0
20241011,172400,24388040,6240,6240,6240,6240,0
20241011,172300,24388040,6240,6240,6240,6240,0
20241011,172200,24388040,6240,6240,6240,6240,0
20241011,172100,24388040,6240,6240,6240,6240,0
20241011,172000,24388040,6240,6240,6240,6240,0
20241011,171900,24388040,6240,6240,6240,6240,0
20241011,171800,24388040,6240,6240,6240,6240,0
20241011,171700,24388040,6240,6240,6240,6240,0
20241011,171600,24388040,6240,6240,6240,6240,0
20241011,171500,24388040,6240,6240,6240,6240,0
20241011,171400,24388040,6240,6240,6240,6240,0
20241011,171300,24388040,6240,6240,6240,6240,0
20241011,171200,24388040,6240,6240,6240,6240,0
20241011,171100,24388040,6240,6240,6240,6240,0
20241011,171000,24388040,6240,6240,6240,6240,0
20241011,170900,24388040,6240,6240,6240,6240,0
20241011,170800,24388040,6240,6240,6240,6240,0
20241011,170700,24388040,6240,6240,6240,6240,0
20241011,170600,24388040,6240,6240,6240,6240,0
20241011,170500,24388040,6240,6240,6240,6240,0
20241011,170400,24388040,6240,6240,6240,6240,0
20241011,170300,24388040,6240,6240,6240,6240,0
20241011,170200,24388040,6240,6240,6240,6240,0
20241011,170100,24388040,6240,6240,6240,6240,0
20241011,170000,24388040,6240,6240,6240,6240,0
20241011,165900,24388040,6240,6240,6240,6240,14
20241011,165800,24388040,6240,6240,6240,6240,0
20241011,165700,24388040,6240,6240,6240,6240,0
20241011,165600,24388040,6240,6240,6240,6240,0
20241011,165500,24388040,6240,6240,6240,6240,0
20241011,165400,24388040,6240,6240,6240,6240,0
20241011,165300,24388040,6240,6240,6240,6240,0
20241011,165200,24388040,6240,6240,6240,6240,0
20241011,165100,24388040,6240,6240,6240,6240,0
20241011,165000,24388040,6240,6240,6240,6240,0
20241011,164900,24388040,6240,6240,6240,6240,0
20241011,164800,24388040,6240,6240,6240,6240,0
20241011,164700,24388040,6240,6240,6240,6240,0
20241011,164600,24388040,6240,6240,6240,6240,0
20241011,164500,24388040,6240,6240,6240,6240,0
20241011,164400,24388040,6240,6240,6240,6240,0
20241011,164300,24388040,6240,6240,6240,6240,0
20241011,164200,24388040,6240,6240,6240,6240,0
20241011,164100,24388040,6240,6240,6240,6240,0
20241011,164000,24388040,6240,6240,6240,6240,0
20241011,163900,24388040,6240,6240,6240,6240,0
20241011,163800,24388040,6240,6240,6240,6240,0
20241011,163700,24388040,6240,6240,6240,6240,0
20241011,163600,24388040,6240,6240,6240,6240,0
20241011,163500,24388040,6240,6240,6240,6240,0
20241011,163400,24388040,6240,6240,6240,6240,0
20241011,163300,24388040,6240,6240,6240,6240,0
20241011,163200,24388040,6240,6240,6240,6240,0
20241011,163100,24388040,6240,6240,6240,6240,0
20241011,163000,24388040,6240,6240,6240,6240,0
20241011,162900,24388040,6240,6240,6240,6240,14
20241011,162800,24388040,6240,6240,6240,6240,0
20241011,162700,24388040,6240,6240,6240,6240,0
20241011,162600,24388040,6240,6240,6240,6240,0
20241011,162500,24388040,6240,6240,6240,6240,0
20241011,162400,24388040,6240,6240,6240,6240,0
20241011,162300,24388040,6240,6240,6240,6240,0
20241011,162200,24388040,6240,6240,6240,6240,0
20241011,162100,24388040,6240,6240,6240,6240,0
20241011,162000,24388040,6240,6240,6240,6240,0
20241011,161900,24388040,6240,6240,6240,6240,0
20241011,161800,24388040,6240,6240,6240,6240,0
20241011,161700,24388040,6240,6240,6240,6240,0
20241011,161600,24388040,6240,6240,6240,6240,0
20241011,161500,24388040,6240,6240,6240,6240,0
20241011,161400,24388040,6240,6240,6240,6240,0
20241011,161300,24388040,6240,6240,6240,6240,0
20241011,161200,24388040,6240,6240,6240,6240,0
20241011,161100,24388040,6240,6240,6240,6240,0
20241011,161000,24388040,6240,6240,6240,6240,0
20241011,160900,24388040,6240,6240,6240,6240,0
20241011,160800,24388040,6240,6240,6240,6240,0
20241011,160700,24388040,6240,6240,6240,6240,0
20241011,160600,24388040,6240,6240,6240,6240,0
20241011,160500,24388040,6240,6240,6240,6240,0
20241011,160400,24388040,6240,6240,6240,6240,0
20241011,160300,24388040,6240,6240,6240,6240,0
20241011,160200,24388040,6240,6240,6240,6240,0
20241011,160100,24388040,6240,6240,6240,6240,0
20241011,160000,24388040,6240,6240,6240,6240,0
20241011,155900,24388040,6240,6240,6240,6240,14
20241011,155800,24388040,6240,6240,6240,6240,0
20241011,155700,24388040,6240,6240,6240,6240,0
20241011,155600,24388040,6240,6240,6240,6240,0
20241011,155500,24388040,6240,6240,6240,6240,0
20241011,155400,24388040,6240,6240,6240,6240,0
20241011,155300,24388040,6240,6240,6240,6240,0
20241011,155200,24388040,6240,6240,6240,6240,0
20241011,155100,24388040,6240,6240,6240,6240,0
20241011,155000,24388040,6240,6240,6240,6240,0
20241011,154900,24388040,6240,6240,6240,6240,0
20241011,154800,24388040,6240,6240,6240,6240,0
20241011,154700,24388040,6240,6240,6240,6240,0
20241011,154600,24388040,6240,6240,6240,6240,0
20241011,154500,24388040,6240,6240,6240,6240,0
20241011,154400,24388040,6240,6240,6240,6240,0
20241011,154300,24388040,6240,6240,6240,6240,0
20241011,154200,24388040,6240,6240,6240,6240,0
20241011,154100,24388040,6240,6240,6240,6240,0
20241011,154000,24388040,6240,6240,6240,6240,0
20241011,153900,24388040,6240,6240,6240,6240,0
20241011,153800,24388040,6240,6240,6240,6240,0
20241011,153700,24388040,6240,6240,6240,6240,0
20241011,153600,24388040,6240,6240,6240,6240,0
20241011,153500,24388040,6240,6240,6240,6240,0
20241011,153400,24388040,6240,6240,6240,6240,0
20241011,153300,24388040,6240,6240,6240,6240,0
20241011,153200,24388040,6240,6240,6240,6240,0
20241011,153100,24388040,6240,6240,6240,6240,0
20241011,153000,24388040,6240,6240,6240,6240,14
20241011,152900,24300680,6230,6230,6230,6230,0
20241011,152800,24300680,6230,6230,6230,6230,0
20241011,152700,24300680,6230,6230,6230,6230,0
20241011,152600,24300680,6230,6230,6230,6230,0
20241011,152500,24300680,6230,6230,6230,6230,0
20241011,152400,24300680,6230,6230,6230,6230,0
20241011,152300,24300680,6230,6230,6230,6230,0
20241011,152200,24300680,6230,6230,6230,6230,0
20241011,152100,24300680,6230,6230,6230,6230,0
20241011,152000,24300680,6230,6230,6230,6230,0
20241011,151900,24300680,6230,6230,6230,6230,0
20241011,151800,24300680,6230,6230,6230,6230,52
20241011,151700,23976720,6230,6230,6230,6230,55
20241011,151600,23634070,6250,6250,6250,6250,0
20241011,151500,23634070,6250,6250,6250,6250,0
20241011,151400,23634070,6250,6250,6250,6250,0
20241011,151300,23634070,6250,6250,6250,6250,0
20241011,151200,23634070,6250,6250,6250,6250,0
20241011,151100,23634070,6250,6250,6250,6250,0
20241011,151000,23634070,6250,6240,6250,6240,228
20241011,150900,22209170,6230,6230,6230,6230,0
20241011,150800,22209170,6230,6230,6230,6230,9
20241011,150700,22153100,6240,6240,6240,6240,0
20241011,150600,22153100,6240,6240,6240,6240,47
20241011,150500,21859820,6240,6240,6240,6240,0
20241011,150400,21859820,6240,6240,6240,6240,0
20241011,150300,21859820,6240,6240,6240,6240,30
20241011,150200,21672620,6240,6240,6240,6240,0
20241011,150100,21672620,6240,6240,6240,6240,1
20241011,150000,21666380,6240,6240,6240,6240,0
20241011,145900,21666380,6240,6240,6240,6240,0
20241011,145800,21666380,6240,6240,6240,6240,0
20241011,145700,21666380,6240,6240,6240,6240,0
20241011,145600,21666380,6240,6240,6240,6240,0
20241011,145500,21666380,6240,6240,6240,6240,0
20241011,145400,21666380,6240,6240,6240,6240,0
20241011,145300,21666380,6240,6240,6240,6240,0
20241011,145200,21666380,6240,6240,6240,6240,0
20241011,145100,21666380,6240,6240,6240,6240,0
20241011,145000,21666380,6240,6240,6240,6240,0
20241011,144900,21666380,6240,6240,6240,6240,0
20241011,144800,21666380,6240,6240,6240,6240,6
20241011,144700,21628940,6240,6240,6240,6240,0
20241011,144600,21628940,6240,6240,6240,6240,0
20241011,144500,21628940,6240,6240,6240,6240,0
20241011,144400,21628940,6240,6240,6240,6240,0
20241011,144300,21628940,6240,6240,6240,6240,0
20241011,144200,21628940,6240,6240,6240,6240,0
20241011,144100,21628940,6240,6240,6240,6240,0
20241011,144000,21628940,6240,6240,6240,6240,0
20241011,143900,21628940,6240,6240,6240,6240,2
20241011,143800,21616460,6240,6240,6240,6240,1
20241011,143700,21610220,6250,6250,6250,6250,0
20241011,143600,21610220,6250,6250,6250,6250,0
20241011,143500,21610220,6250,6250,6250,6250,0
20241011,143400,21610220,6250,6250,6250,6250,0
20241011,143300,21610220,6250,6250,6250,6250,0
20241011,143200,21610220,6250,6250,6250,6250,0
20241011,143100,21610220,6250,6250,6250,6250,0
20241011,143000,21610220,6250,6250,6250,6250,0
20241011,142900,21610220,6250,6240,6250,6240,6
20241011,142800,21572740,6250,6250,6250,6250,12
20241011,142700,21497740,6250,6250,6250,6250,0
20241011,142600,21497740,6250,6250,6250,6250,0
20241011,142500,21497740,6250,6250,6250,6250,0
20241011,142400,21497740,6250,6250,6250,6250,0
20241011,142300,21497740,6250,6250,6250,6250,0
20241011,142200,21497740,6250,6250,6250,6250,0
20241011,142100,21497740,6250,6250,6250,6250,0
20241011,142000,21497740,6250,6250,6250,6250,0
20241011,141900,21497740,6250,6250,6250,6250,0
20241011,141800,21497740,6250,6250,6250,6250,0
20241011,141700,21497740,6250,6250,6250,6250,0
20241011,141600,21497740,6250,6250,6250,6250,0
20241011,141500,21497740,6250,6250,6250,6250,0
20241011,141400,21497740,6250,6250,6250,6250,0
20241011,141300,21497740,6250,6250,6250,6250,0
20241011,141200,21497740,6250,6250,6250,6250,0
20241011,141100,21497740,6250,6250,6250,6250,0
20241011,141000,21497740,6250,6250,6250,6250,0
20241011,140900,21497740,6250,6250,6250,6250,0
20241011,140800,21497740,6250,6250,6250,6250,0
20241011,140700,21497740,6250,6250,6250,6250,1
20241011,140600,21491490,6240,6240,6240,6240,0
20241011,140500,21491490,6240,6240,6240,6240,0
20241011,140400,21491490,6240,6240,6240,6240,0
20241011,140300,21491490,6240,6240,6240,6240,0
20241011,140200,21491490,6240,6240,6240,6240,0
20241011,140100,21491490,6240,6240,6240,6240,0
20241011,140000,21491490,6240,6240,6240,6240,6
20241011,135900,21454050,6240,6240,6240,6240,0
20241011,135800,21454050,6240,6240,6240,6240,9
20241011,135700,21397890,6240,6240,6240,6240,1
20241011,135600,21391650,6230,6230,6230,6230,51
20241011,135500,21073920,6230,6230,6230,6230,0
20241011,135400,21073920,6230,6230,6230,6230,0
20241011,135300,21073920,6230,6230,6230,6230,0
20241011,135200,21073920,6230,6230,6230,6230,0
20241011,135100,21073920,6230,6230,6230,6230,0
20241011,135000,21073920,6230,6230,6230,6230,0
20241011,134900,21073920,6230,6230,6230,6230,0
20241011,134800,21073920,6230,6230,6230,6230,0
20241011,134700,21073920,6230,6230,6230,6230,0
20241011,134600,21073920,6230,6230,6230,6230,0
20241011,134500,21073920,6230,6230,6230,6230,0
20241011,134400,21073920,6230,6230,6230,6230,0
20241011,134300,21073920,6230,6240,6240,6230,131
20241011,134200,20256600,6240,6240,6240,6240,0
20241011,134100,20256600,6240,6240,6240,6240,0
20241011,134000,20256600,6240,6240,6240,6240,0
20241011,133900,20256600,6240,6240,6240,6240,0
20241011,133800,20256600,6240,6240,6240,6240,0
20241011,133700,20256600,6240,6240,6240,6240,0
20241011,133600,20256600,6240,6240,6240,6240,1
20241011,133500,20250360,6240,6240,6240,6240,1
20241011,133400,20244120,6230,6230,6230,6230,0
20241011,133300,20244120,6230,6230,6230,6230,0
20241011,133200,20244120,6230,6230,6230,6230,0
20241011,133100,20244120,6230,6230,6230,6230,1
20241011,133000,20237890,6240,6230,6240,6230,10
20241011,132900,20175510,6210,6210,6210,6210,0
20241011,132800,20175510,6210,6210,6210,6210,0
20241011,132700,20175510,6210,6210,6210,6210,0
20241011,132600,20175510,6210,6210,6210,6210,0
20241011,132500,20175510,6210,6210,6210,6210,0
20241011,132400,20175510,6210,6210,6210,6210,0
20241011,132300,20175510,6210,6210,6210,6210,56
20241011,132200,19827750,6210,6210,6210,6210,0
20241011,132100,19827750,6210,6210,6210,6210,0
20241011,132000,19827750,6210,6210,6210,6210,0
20241011,131900,19827750,6210,6230,6230,6210,151
20241011,131800,18889090,6240,6240,6240,6240,0
20241011,131700,18889090,6240,6240,6240,6240,0
20241011,131600,18889090,6240,6240,6240,6240,0
20241011,131500,18889090,6240,6240,6240,6240,0
20241011,131400,18889090,6240,6240,6240,6240,0
20241011,131300,18889090,6240,6240,6240,6240,0
20241011,131200,18889090,6240,6240,6240,6240,0
20241011,131100,18889090,6240,6240,6240,6240,0
20241011,131000,18889090,6240,6240,6240,6240,0
20241011,130900,18889090,6240,6240,6240,6240,0
20241011,130800,18889090,6240,6240,6240,6240,0
20241011,130700,18889090,6240,6240,6240,6240,0
20241011,130600,18889090,6240,6240,6240,6240,0
20241011,130500,18889090,6240,6240,6240,6240,0
20241011,130400,18889090,6240,6240,6240,6240,0
20241011,130300,18889090,6240,6240,6240,6240,50
20241011,130200,18577090,6240,6240,6240,6240,0
20241011,130100,18577090,6240,6240,6240,6240,0
20241011,130000,18577090,6240,6240,6240,6240,0
20241011,125900,18577090,6240,6240,6240,6240,0
20241011,125800,18577090,6240,6240,6240,6240,92
20241011,125700,18003010,6230,6230,6230,6230,0
20241011,125600,18003010,6230,6230,6230,6230,8
20241011,125500,17953170,6210,6210,6210,6210,0
20241011,125400,17953170,6210,6210,6210,6210,0
20241011,125300,17953170,6210,6210,6210,6210,0
20241011,125200,17953170,6210,6210,6210,6210,0
20241011,125100,17953170,6210,6220,6220,6210,17
20241011,125000,17847550,6220,6230,6230,6220,125
20241011,124900,17070000,6240,6240,6240,6240,2
20241011,124800,17057520,6240,6240,6240,6240,0
20241011,124700,17057520,6240,6240,6240,6240,0
20241011,124600,17057520,6240,6240,6240,6240,0
20241011,124500,17057520,6240,6240,6240,6240,2
20241011,124400,17045040,6240,6240,6240,6240,0
20241011,124300,17045040,6240,6240,6240,6240,10
20241011,124200,16982640,6240,6240,6240,6240,0
20241011,124100,16982640,6240,6240,6240,6240,1
20241011,124000,16976400,6240,6240,6240,6240,0
20241011,123900,16976400,6240,6240,6240,6240,0
20241011,123800,16976400,6240,6240,6240,6240,0
20241011,123700,16976400,6240,6240,6240,6240,0
20241011,123600,16976400,6240,6240,6240,6240,0
20241011,123500,16976400,6240,6240,6240,6240,0
20241011,123400,16976400,6240,6240,6240,6240,0
20241011,123300,16976400,6240,6240,6240,6240,0
20241011,123200,16976400,6240,6240,6240,6240,0
20241011,123100,16976400,6240,6240,6240,6240,0
20241011,123000,16976400,6240,6240,6240,6240,0
20241011,122900,16976400,6240,6240,6240,6240,0
20241011,122800,16976400,6240,6240,6240,6240,5
20241011,122700,16945200,6240,6240,6240,6240,0
20241011,122600,16945200,6240,6240,6240,6240,0
20241011,122500,16945200,6240,6240,6240,6240,0
20241011,122400,16945200,6240,6240,6240,6240,1
20241011,122300,16938960,6240,6240,6240,6240,0
20241011,122200,16938960,6240,6240,6240,6240,1
20241011,122100,16932720,6230,6230,6230,6230,1
20241011,122000,16926490,6240,6240,6240,6240,0
20241011,121900,16926490,6240,6240,6240,6240,0
20241011,121800,16926490,6240,6240,6240,6240,10
20241011,121700,16864090,6240,6240,6240,6240,0
20241011,121600,16864090,6240,6240,6240,6240,0
20241011,121500,16864090,6240,6240,6240,6240,0
20241011,121400,16864090,6240,6240,6240,6240,10
20241011,121300,16801690,6240,6240,6240,6240,0
20241011,121200,16801690,6240,6240,6240,6240,0
20241011,121100,16801690,6240,6240,6240,6240,0
20241011,121000,16801690,6240,6240,6240,6240,0
20241011,120900,16801690,6240,6230,6240,6230,7
20241011,120800,16758070,6210,6210,6210,6210,0
20241011,120700,16758070,6210,6210,6210,6210,0
20241011,120600,16758070,6210,6210,6210,6210,0
20241011,120500,16758070,6210,6210,6210,6210,0
20241011,120400,16758070,6210,6210,6210,6210,0
20241011,120300,16758070,6210,6210,6210,6210,0
20241011,120200,16758070,6210,6210,6210,6210,0
20241011,120100,16758070,6210,6210,6210,6210,0
20241011,120000,16758070,6210,6210,6210,6210,0
20241011,115900,16758070,6210,6210,6210,6210,0
20241011,115800,16758070,6210,6210,6210,6210,0
20241011,115700,16758070,6210,6210,6210,6210,0
20241011,115600,16758070,6210,6210,6210,6210,0
20241011,115500,16758070,6210,6210,6210,6210,1
20241011,115400,16751860,6220,6220,6220,6220,0
20241011,115300,16751860,6220,6220,6220,6220,0
20241011,115200,16751860,6220,6220,6220,6220,0
20241011,115100,16751860,6220,6220,6220,6220,0
20241011,115000,16751860,6220,6220,6220,6220,0
20241011,114900,16751860,6220,6220,6220,6220,0
20241011,114800,16751860,6220,6220,6220,6220,0
20241011,114700,16751860,6220,6230,6230,6220,204
20241011,114600,15482930,6240,6240,6240,6240,0
20241011,114500,15482930,6240,6240,6240,6240,0
20241011,114400,15482930,6240,6240,6240,6240,0
20241011,114300,15482930,6240,6240,6240,6240,0
20241011,114200,15482930,6240,6240,6240,6240,0
20241011,114100,15482930,6240,6240,6240,6240,0
20241011,114000,15482930,6240,6240,6240,6240,0
20241011,113900,15482930,6240,6240,6240,6240,0
20241011,113800,15482930,6240,6240,6240,6240,0
20241011,113700,15482930,6240,6240,6240,6240,0
20241011,113600,15482930,6240,6240,6240,6240,20
20241011,113500,15358130,6240,6240,6240,6240,0
20241011,113400,15358130,6240,6240,6240,6240,0
20241011,113300,15358130,6240,6240,6240,6240,0
20241011,113200,15358130,6240,6240,6240,6240,0
20241011,113100,15358130,6240,6240,6240,6240,0
20241011,113000,15358130,6240,6240,6240,6240,0
20241011,112900,15358130,6240,6240,6240,6240,0
20241011,112800,15358130,6240,6240,6240,6240,0
20241011,112700,15358130,6240,6240,6240,6240,0
20241011,112600,15358130,6240,6240,6240,6240,0
20241011,112500,15358130,6240,6240,6240,6240,0
20241011,112400,15358130,6240,6240,6240,6240,0
20241011,112300,15358130,6240,6240,6240,6240,0
20241011,112200,15358130,6240,6240,6240,6240,0
20241011,112100,15358130,6240,6240,6240,6240,0
20241011,112000,15358130,6240,6240,6240,6240,0
20241011,111900,15358130,6240,6240,6240,6240,0
20241011,111800,15358130,6240,6240,6240,6240,0
20241011,111700,15358130,6240,6240,6240,6240,0
20241011,111600,15358130,6240,6240,6240,6240,1
20241011,111500,15351890,6240,6240,6240,6240,0
20241011,111400,15351890,6240,6240,6240,6240,0
20241011,111300,15351890,6240,6240,6240,6240,0
20241011,111200,15351890,6240,6240,6240,6240,0
20241011,111100,15351890,6240,6240,6240,6240,0
20241011,111000,15351890,6240,6240,6240,6240,0
20241011,110900,15351890,6240,6240,6240,6240,0
20241011,110800,15351890,6240,6240,6240,6240,0
20241011,110700,15351890,6240,6240,6240,6240,0
20241011,110600,15351890,6240,6240,6240,6240,0
20241011,110500,15351890,6240,6240,6240,6240,0
20241011,110400,15351890,6240,6240,6240,6240,0
20241011,110300,15351890,6240,6240,6240,6240,0
20241011,110200,15351890,6240,6240,6240,6240,0
20241011,110100,15351890,6240,6240,6240,6240,0
20241011,110000,15351890,6240,6240,6240,6240,0
20241011,105900,15351890,6240,6240,6240,6240,0
20241011,105800,15351890,6240,6240,6240,6240,0
20241011,105700,15351890,6240,6240,6240,6240,0
20241011,105600,15351890,6240,6240,6240,6240,0
20241011,105500,15351890,6240,6240,6240,6240,0
20241011,105400,15351890,6240,6240,6240,6240,0
20241011,105300,15351890,6240,6240,6240,6240,0
20241011,105200,15351890,6240,6240,6240,6240,2
20241011,105100,15339410,6240,6240,6240,6240,1
20241011,105000,15333170,6240,6240,6240,6240,0
20241011,104900,15333170,6240,6240,6240,6240,0
20241011,104800,15333170,6240,6240,6240,6240,0
20241011,104700,15333170,6240,6240,6240,6240,0
20241011,104600,15333170,6240,6240,6240,6240,0
20241011,104500,15333170,6240,6240,6240,6240,0
20241011,104400,15333170,6240,6240,6240,6240,0
20241011,104300,15333170,6240,6240,6240,6240,0
20241011,104200,15333170,6240,6240,6240,6240,0
20241011,104100,15333170,6240,6240,6240,6240,0
20241011,104000,15333170,6240,6240,6240,6240,0
20241011,103900,15333170,6240,6240,6240,6240,1
20241011,103800,15326930,6240,6240,6240,6240,2
20241011,103700,15314450,6230,6230,6230,6230,22
20241011,103600,15177390,6220,6220,6220,6220,0
20241011,103500,15177390,6220,6220,6220,6220,0
20241011,103400,15177390,6220,6220,6220,6220,0
20241011,103300,15177390,6220,6220,6220,6220,5
20241011,103200,15146290,6220,6220,6220,6220,0
20241011,103100,15146290,6220,6220,6220,6220,0
20241011,103000,15146290,6220,6220,6220,6220,0
20241011,102900,15146290,6220,6220,6220,6220,0
20241011,102800,15146290,6220,6220,6220,6220,0
20241011,102700,15146290,6220,6220,6220,6220,0
20241011,102600,15146290,6220,6220,6220,6220,22
20241011,102500,15009450,6250,6250,6250,6250,0
20241011,102400,15009450,6250,6230,6250,6230,6
20241011,102300,14971990,6250,6250,6250,6250,0
20241011,102200,14971990,6250,6230,6250,6230,3
20241011,102100,14953260,6220,6250,6250,6220,10
20241011,102000,14891030,6230,6240,6270,6210,411
20241011,101900,12337650,6240,6270,6270,6240,35
20241011,101800,12118710,6240,6240,6270,6240,24
20241011,101700,11968700,6260,6240,6260,6240,30
20241011,101600,11781180,6260,6260,6260,6240,16
20241011,101500,11681160,6260,6230,6260,6230,21
20241011,101400,11549950,6260,6230,6260,6230,24
20241011,101300,11400250,6230,6230,6230,6230,0
20241011,101200,11400250,6230,6230,6230,6230,0
20241011,101100,11400250,6230,6230,6230,6230,0
20241011,101000,11400250,6230,6230,6230,6230,0
20241011,100900,11400250,6230,6230,6230,6230,0
20241011,100800,11400250,6230,6230,6230,6230,0
20241011,100700,11400250,6230,6230,6230,6230,0
20241011,100600,11400250,6230,6230,6230,6230,0
20241011,100500,11400250,6230,6230,6230,6230,0
20241011,100400,11400250,6230,6230,6230,6230,0
20241011,100300,11400250,6230,6230,6230,6230,1
20241011,100200,11394020,6200,6200,6200,6200,0
20241011,100100,11394020,6200,6220,6220,6200,101
20241011,100000,10766820,6210,6210,6210,6210,0
20241011,095900,10766820,6210,6210,6210,6210,0
20241011,095800,10766820,6210,6210,6210,6210,0
20241011,095700,10766820,6210,6210,6210,6210,0
20241011,095600,10766820,6210,6210,6210,6210,0
20241011,095500,10766820,6210,6240,6240,6210,70
20241011,095400,10332040,6280,6280,6280,6280,0
20241011,095300,10332040,6280,6270,6280,6270,5
20241011,095200,10300650,6280,6280,6280,6280,0
20241011,095100,10300650,6280,6240,6290,6240,6
20241011,095000,10263080,6240,6240,6240,6240,0
20241011,094900,10263080,6240,6220,6240,6210,133
20241011,094800,9435830,6240,6240,6240,6240,0
20241011,094700,9435830,6240,6240,6240,6240,0
20241011,094600,9435830,6240,6240,6240,6240,0
20241011,094500,9435830,6240,6240,6240,6240,2
20241011,094400,9423350,6240,6240,6240,6240,1
20241011,094300,9417110,6240,6240,6240,6240,3
20241011,094200,9398390,6230,6230,6230,6230,1
20241011,094100,9392160,6230,6230,6230,6230,0
20241011,094000,9392160,6230,6230,6230,6230,15
20241011,093900,9298710,6230,6230,6230,6230,0
20241011,093800,9298710,6230,6240,6240,6230,24
20241011,093700,9149150,6270,6260,6270,6260,2
20241011,093600,9136620,6270,6270,6270,6270,0
20241011,093500,9136620,6270,6260,6270,6240,34
20241011,093400,8924300,6270,6270,6270,6270,0
20241011,093300,8924300,6270,6270,6270,6270,0
20241011,093200,8924300,6270,6270,6270,6270,3
20241011,093100,8905490,6270,6270,6270,6270,2
20241011,093000,8892950,6270,6270,6270,6270,0
20241011,092900,8892950,6270,6270,6270,6270,1
20241011,092800,8886680,6290,6290,6290,6290,0
20241011,092700,8886680,6290,6290,6290,6290,0
20241011,092600,8886680,6290,6240,6290,6240,145
20241011,092500,7980410,6210,6210,6210,6210,10
20241011,092400,7918310,6210,6210,6210,6210,3
20241011,092300,7899680,6240,6210,6240,6210,3
20241011,092200,7881000,6240,6230,6240,6230,82
20241011,092100,7369340,6240,6200,6240,6200,310
20241011,092000,5447260,6200,6200,6200,6200,20
20241011,091900,5323260,6200,6200,6200,6200,25
20241011,091800,5168260,6200,6200,6200,6200,4
20241011,091700,5143460,6200,6210,6210,6200,13
20241011,091600,5062780,6210,6210,6210,6210,500
20241011,091500,1957780,6210,6210,6210,6210,0
20241011,091400,1957780,6210,6210,6210,6210,11
20241011,091300,1889470,6210,6210,6210,6210,15
20241011,091200,1796320,6210,6210,6220,6210,7
20241011,091100,1752840,6240,6210,6240,6210,6
20241011,091000,1715530,6210,6210,6210,6210,103
20241011,090900,1075900,6210,6210,6210,6210,102
20241011,090800,442480,6220,6220,6220,6220,7
20241011,090700,398940,6210,6220,6220,6210,10
20241011,090600,336760,6220,6240,6240,6220,21
20241011,090500,205940,6240,6240,6240,6240,0
20241011,090400,205940,6240,6240,6240,6240,0
20241011,090300,205940,6240,6240,6240,6240,0
20241011,090200,205940,6240,6240,6240,6240,1
20241011,090100,199700,6230,6230,6230,6230,15
20241011,090000,106250,6250,6250,6250,6250,17