KissMeData/020400/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191000,21587800,6490,6490,6490,6490,12
20241007,190900,21587800,6490,6490,6490,6490,0
20241007,190800,21587800,6490,6490,6490,6490,0
20241007,190700,21587800,6490,6490,6490,6490,0
20241007,190600,21587800,6490,6490,6490,6490,0
20241007,190500,21587800,6490,6490,6490,6490,0
20241007,190400,21587800,6490,6490,6490,6490,0
20241007,190300,21587800,6490,6490,6490,6490,0
20241007,190200,21587800,6490,6490,6490,6490,0
20241007,190100,21587800,6490,6490,6490,6490,0
20241007,190000,21587800,6490,6490,6490,6490,0
20241007,185900,21587800,6490,6490,6490,6490,0
20241007,185800,21587800,6490,6490,6490,6490,0
20241007,185700,21587800,6490,6490,6490,6490,0
20241007,185600,21587800,6490,6490,6490,6490,0
20241007,185500,21587800,6490,6490,6490,6490,0
20241007,185400,21587800,6490,6490,6490,6490,0
20241007,185300,21587800,6490,6490,6490,6490,0
20241007,185200,21587800,6490,6490,6490,6490,0
20241007,185100,21587800,6490,6490,6490,6490,0
20241007,185000,21587800,6490,6490,6490,6490,0
20241007,184900,21587800,6490,6490,6490,6490,0
20241007,184800,21587800,6490,6490,6490,6490,0
20241007,184700,21587800,6490,6490,6490,6490,0
20241007,184600,21587800,6490,6490,6490,6490,0
20241007,184500,21587800,6490,6490,6490,6490,0
20241007,184400,21587800,6490,6490,6490,6490,0
20241007,184300,21587800,6490,6490,6490,6490,0
20241007,184200,21587800,6490,6490,6490,6490,0
20241007,184100,21587800,6490,6490,6490,6490,0
20241007,184000,21587800,6490,6490,6490,6490,12
20241007,183900,21587800,6490,6490,6490,6490,0
20241007,183800,21587800,6490,6490,6490,6490,0
20241007,183700,21587800,6490,6490,6490,6490,0
20241007,183600,21587800,6490,6490,6490,6490,0
20241007,183500,21587800,6490,6490,6490,6490,0
20241007,183400,21587800,6490,6490,6490,6490,0
20241007,183300,21587800,6490,6490,6490,6490,0
20241007,183200,21587800,6490,6490,6490,6490,0
20241007,183100,21587800,6490,6490,6490,6490,0
20241007,183000,21587800,6490,6490,6490,6490,0
20241007,182900,21587800,6490,6490,6490,6490,0
20241007,182800,21587800,6490,6490,6490,6490,0
20241007,182700,21587800,6490,6490,6490,6490,0
20241007,182600,21587800,6490,6490,6490,6490,0
20241007,182500,21587800,6490,6490,6490,6490,0
20241007,182400,21587800,6490,6490,6490,6490,0
20241007,182300,21587800,6490,6490,6490,6490,0
20241007,182200,21587800,6490,6490,6490,6490,0
20241007,182100,21587800,6490,6490,6490,6490,0
20241007,182000,21587800,6490,6490,6490,6490,0
20241007,181900,21587800,6490,6490,6490,6490,0
20241007,181800,21587800,6490,6490,6490,6490,0
20241007,181700,21587800,6490,6490,6490,6490,0
20241007,181600,21587800,6490,6490,6490,6490,0
20241007,181500,21587800,6490,6490,6490,6490,0
20241007,181400,21587800,6490,6490,6490,6490,0
20241007,181300,21587800,6490,6490,6490,6490,0
20241007,181200,21587800,6490,6490,6490,6490,0
20241007,181100,21587800,6490,6490,6490,6490,0
20241007,181000,21587800,6490,6490,6490,6490,12
20241007,180900,21587800,6490,6490,6490,6490,0
20241007,180800,21587800,6490,6490,6490,6490,0
20241007,180700,21587800,6490,6490,6490,6490,0
20241007,180600,21587800,6490,6490,6490,6490,0
20241007,180500,21587800,6490,6490,6490,6490,0
20241007,180400,21587800,6490,6490,6490,6490,0
20241007,180300,21587800,6490,6490,6490,6490,0
20241007,180200,21587800,6490,6490,6490,6490,0
20241007,180100,21587800,6490,6490,6490,6490,0
20241007,180000,21587800,6490,6490,6490,6490,0
20241007,175900,21587800,6490,6490,6490,6490,0
20241007,175800,21587800,6490,6490,6490,6490,0
20241007,175700,21587800,6490,6490,6490,6490,0
20241007,175600,21587800,6490,6490,6490,6490,0
20241007,175500,21587800,6490,6490,6490,6490,0
20241007,175400,21587800,6490,6490,6490,6490,0
20241007,175300,21587800,6490,6490,6490,6490,0
20241007,175200,21587800,6490,6490,6490,6490,0
20241007,175100,21587800,6490,6490,6490,6490,0
20241007,175000,21587800,6490,6490,6490,6490,0
20241007,174900,21587800,6490,6490,6490,6490,0
20241007,174800,21587800,6490,6490,6490,6490,0
20241007,174700,21587800,6490,6490,6490,6490,0
20241007,174600,21587800,6490,6490,6490,6490,0
20241007,174500,21587800,6490,6490,6490,6490,0
20241007,174400,21587800,6490,6490,6490,6490,0
20241007,174300,21587800,6490,6490,6490,6490,0
20241007,174200,21587800,6490,6490,6490,6490,0
20241007,174100,21587800,6490,6490,6490,6490,0
20241007,174000,21587800,6490,6490,6490,6490,12
20241007,173900,21587800,6490,6490,6490,6490,0
20241007,173800,21587800,6490,6490,6490,6490,0
20241007,173700,21587800,6490,6490,6490,6490,0
20241007,173600,21587800,6490,6490,6490,6490,0
20241007,173500,21587800,6490,6490,6490,6490,0
20241007,173400,21587800,6490,6490,6490,6490,0
20241007,173300,21587800,6490,6490,6490,6490,0
20241007,173200,21587800,6490,6490,6490,6490,0
20241007,173100,21587800,6490,6490,6490,6490,0
20241007,173000,21587800,6490,6490,6490,6490,0
20241007,172900,21587800,6490,6490,6490,6490,0
20241007,172800,21587800,6490,6490,6490,6490,0
20241007,172700,21587800,6490,6490,6490,6490,0
20241007,172600,21587800,6490,6490,6490,6490,0
20241007,172500,21587800,6490,6490,6490,6490,0
20241007,172400,21587800,6490,6490,6490,6490,0
20241007,172300,21587800,6490,6490,6490,6490,0
20241007,172200,21587800,6490,6490,6490,6490,0
20241007,172100,21587800,6490,6490,6490,6490,0
20241007,172000,21587800,6490,6490,6490,6490,0
20241007,171900,21587800,6490,6490,6490,6490,0
20241007,171800,21587800,6490,6490,6490,6490,0
20241007,171700,21587800,6490,6490,6490,6490,0
20241007,171600,21587800,6490,6490,6490,6490,0
20241007,171500,21587800,6490,6490,6490,6490,0
20241007,171400,21587800,6490,6490,6490,6490,0
20241007,171300,21587800,6490,6490,6490,6490,0
20241007,171200,21587800,6490,6490,6490,6490,0
20241007,171100,21587800,6490,6490,6490,6490,0
20241007,171000,21587800,6490,6490,6490,6490,12
20241007,170900,21587800,6490,6490,6490,6490,0
20241007,170800,21587800,6490,6490,6490,6490,0
20241007,170700,21587800,6490,6490,6490,6490,0
20241007,170600,21587800,6490,6490,6490,6490,0
20241007,170500,21587800,6490,6490,6490,6490,0
20241007,170400,21587800,6490,6490,6490,6490,0
20241007,170300,21587800,6490,6490,6490,6490,0
20241007,170200,21587800,6490,6490,6490,6490,0
20241007,170100,21587800,6490,6490,6490,6490,0
20241007,170000,21587800,6490,6490,6490,6490,0
20241007,165900,21587800,6490,6490,6490,6490,0
20241007,165800,21587800,6490,6490,6490,6490,0
20241007,165700,21587800,6490,6490,6490,6490,0
20241007,165600,21587800,6490,6490,6490,6490,0
20241007,165500,21587800,6490,6490,6490,6490,0
20241007,165400,21587800,6490,6490,6490,6490,0
20241007,165300,21587800,6490,6490,6490,6490,0
20241007,165200,21587800,6490,6490,6490,6490,0
20241007,165100,21587800,6490,6490,6490,6490,0
20241007,165000,21587800,6490,6490,6490,6490,0
20241007,164900,21587800,6490,6490,6490,6490,0
20241007,164800,21587800,6490,6490,6490,6490,0
20241007,164700,21587800,6490,6490,6490,6490,0
20241007,164600,21587800,6490,6490,6490,6490,0
20241007,164500,21587800,6490,6490,6490,6490,0
20241007,164400,21587800,6490,6490,6490,6490,0
20241007,164300,21587800,6490,6490,6490,6490,0
20241007,164200,21587800,6490,6490,6490,6490,0
20241007,164100,21587800,6490,6490,6490,6490,0
20241007,164000,21587800,6490,6490,6490,6490,12
20241007,163900,21587800,6490,6490,6490,6490,0
20241007,163800,21587800,6490,6490,6490,6490,0
20241007,163700,21587800,6490,6490,6490,6490,0
20241007,163600,21587800,6490,6490,6490,6490,0
20241007,163500,21587800,6490,6490,6490,6490,0
20241007,163400,21587800,6490,6490,6490,6490,0
20241007,163300,21587800,6490,6490,6490,6490,0
20241007,163200,21587800,6490,6490,6490,6490,0
20241007,163100,21587800,6490,6490,6490,6490,0
20241007,163000,21587800,6490,6490,6490,6490,0
20241007,162900,21587800,6490,6490,6490,6490,0
20241007,162800,21587800,6490,6490,6490,6490,0
20241007,162700,21587800,6490,6490,6490,6490,0
20241007,162600,21587800,6490,6490,6490,6490,0
20241007,162500,21587800,6490,6490,6490,6490,0
20241007,162400,21587800,6490,6490,6490,6490,0
20241007,162300,21587800,6490,6490,6490,6490,0
20241007,162200,21587800,6490,6490,6490,6490,0
20241007,162100,21587800,6490,6490,6490,6490,0
20241007,162000,21587800,6490,6490,6490,6490,0
20241007,161900,21587800,6490,6490,6490,6490,0
20241007,161800,21587800,6490,6490,6490,6490,0
20241007,161700,21587800,6490,6490,6490,6490,0
20241007,161600,21587800,6490,6490,6490,6490,0
20241007,161500,21587800,6490,6490,6490,6490,0
20241007,161400,21587800,6490,6490,6490,6490,0
20241007,161300,21587800,6490,6490,6490,6490,0
20241007,161200,21587800,6490,6490,6490,6490,0
20241007,161100,21587800,6490,6490,6490,6490,0
20241007,161000,21587800,6490,6490,6490,6490,12
20241007,160900,21587800,6490,6490,6490,6490,0
20241007,160800,21587800,6490,6490,6490,6490,0
20241007,160700,21587800,6490,6490,6490,6490,0
20241007,160600,21587800,6490,6490,6490,6490,0
20241007,160500,21587800,6490,6490,6490,6490,0
20241007,160400,21587800,6490,6490,6490,6490,0
20241007,160300,21587800,6490,6490,6490,6490,0
20241007,160200,21587800,6490,6490,6490,6490,0
20241007,160100,21587800,6490,6490,6490,6490,0
20241007,160000,21587800,6490,6490,6490,6490,0
20241007,155900,21587800,6490,6490,6490,6490,0
20241007,155800,21587800,6490,6490,6490,6490,0
20241007,155700,21587800,6490,6490,6490,6490,0
20241007,155600,21587800,6490,6490,6490,6490,0
20241007,155500,21587800,6490,6490,6490,6490,0
20241007,155400,21587800,6490,6490,6490,6490,0
20241007,155300,21587800,6490,6490,6490,6490,0
20241007,155200,21587800,6490,6490,6490,6490,0
20241007,155100,21587800,6490,6490,6490,6490,0
20241007,155000,21587800,6490,6490,6490,6490,0
20241007,154900,21587800,6490,6490,6490,6490,0
20241007,154800,21587800,6490,6490,6490,6490,0
20241007,154700,21587800,6490,6490,6490,6490,0
20241007,154600,21587800,6490,6490,6490,6490,0
20241007,154500,21587800,6490,6490,6490,6490,0
20241007,154400,21587800,6490,6490,6490,6490,0
20241007,154300,21587800,6490,6490,6490,6490,0
20241007,154200,21587800,6490,6490,6490,6490,0
20241007,154100,21587800,6490,6490,6490,6490,0
20241007,154000,21587800,6490,6490,6490,6490,12
20241007,153900,21587800,6490,6490,6490,6490,0
20241007,153800,21587800,6490,6490,6490,6490,0
20241007,153700,21587800,6490,6490,6490,6490,0
20241007,153600,21587800,6490,6490,6490,6490,0
20241007,153500,21587800,6490,6490,6490,6490,0
20241007,153400,21587800,6490,6490,6490,6490,0
20241007,153300,21587800,6490,6490,6490,6490,0
20241007,153200,21587800,6490,6490,6490,6490,0
20241007,153100,21587800,6490,6490,6490,6490,0
20241007,153000,21587800,6490,6490,6490,6490,12
20241007,152900,21509920,6500,6500,6500,6500,0
20241007,152800,21509920,6500,6500,6500,6500,0
20241007,152700,21509920,6500,6500,6500,6500,0
20241007,152600,21509920,6500,6500,6500,6500,0
20241007,152500,21509920,6500,6500,6500,6500,0
20241007,152400,21509920,6500,6500,6500,6500,0
20241007,152300,21509920,6500,6500,6500,6500,0
20241007,152200,21509920,6500,6500,6500,6500,0
20241007,152100,21509920,6500,6500,6500,6500,0
20241007,152000,21509920,6500,6500,6500,6500,0
20241007,151900,21509920,6500,6500,6500,6500,0
20241007,151800,21509920,6500,6500,6500,6500,0
20241007,151700,21509920,6500,6500,6500,6500,0
20241007,151600,21509920,6500,6500,6500,6500,0
20241007,151500,21509920,6500,6500,6500,6500,0
20241007,151400,21509920,6500,6500,6500,6500,0
20241007,151300,21509920,6500,6500,6500,6500,0
20241007,151200,21509920,6500,6500,6500,6500,0
20241007,151100,21509920,6500,6500,6500,6500,0
20241007,151000,21509920,6500,6500,6500,6500,0
20241007,150900,21509920,6500,6500,6500,6500,0
20241007,150800,21509920,6500,6500,6500,6500,0
20241007,150700,21509920,6500,6500,6500,6500,0
20241007,150600,21509920,6500,6500,6500,6500,0
20241007,150500,21509920,6500,6500,6500,6500,50
20241007,150400,21184920,6500,6500,6500,6500,16
20241007,150300,21080920,6490,6490,6490,6490,0
20241007,150200,21080920,6490,6490,6490,6490,0
20241007,150100,21080920,6490,6490,6490,6490,0
20241007,150000,21080920,6490,6490,6490,6490,24
20241007,145900,20925160,6470,6470,6470,6470,0
20241007,145800,20925160,6470,6470,6470,6470,0
20241007,145700,20925160,6470,6470,6470,6470,0
20241007,145600,20925160,6470,6470,6470,6470,327
20241007,145500,18809470,6480,6480,6480,6480,0
20241007,145400,18809470,6480,6480,6480,6480,0
20241007,145300,18809470,6480,6480,6480,6480,253
20241007,145200,17170030,6490,6490,6490,6490,0
20241007,145100,17170030,6490,6490,6490,6490,0
20241007,145000,17170030,6490,6490,6490,6490,16
20241007,144900,17066190,6490,6490,6490,6490,2
20241007,144800,17053210,6500,6500,6500,6500,0
20241007,144700,17053210,6500,6500,6500,6500,0
20241007,144600,17053210,6500,6500,6500,6500,0
20241007,144500,17053210,6500,6500,6500,6500,0
20241007,144400,17053210,6500,6500,6500,6500,76
20241007,144300,16559210,6510,6510,6510,6510,0
20241007,144200,16559210,6510,6510,6510,6510,0
20241007,144100,16559210,6510,6510,6510,6510,0
20241007,144000,16559210,6510,6510,6510,6510,0
20241007,143900,16559210,6510,6510,6510,6510,0
20241007,143800,16559210,6510,6510,6510,6510,0
20241007,143700,16559210,6510,6510,6510,6510,0
20241007,143600,16559210,6510,6510,6510,6510,0
20241007,143500,16559210,6510,6510,6510,6510,0
20241007,143400,16559210,6510,6510,6510,6510,0
20241007,143300,16559210,6510,6510,6510,6510,0
20241007,143200,16559210,6510,6510,6510,6510,0
20241007,143100,16559210,6510,6510,6510,6510,0
20241007,143000,16559210,6510,6510,6510,6510,0
20241007,142900,16559210,6510,6510,6510,6510,0
20241007,142800,16559210,6510,6510,6510,6510,0
20241007,142700,16559210,6510,6510,6510,6510,0
20241007,142600,16559210,6510,6510,6510,6510,0
20241007,142500,16559210,6510,6510,6510,6510,0
20241007,142400,16559210,6510,6510,6510,6510,0
20241007,142300,16559210,6510,6510,6510,6510,0
20241007,142200,16559210,6510,6510,6510,6510,0
20241007,142100,16559210,6510,6510,6510,6510,0
20241007,142000,16559210,6510,6510,6510,6510,0
20241007,141900,16559210,6510,6510,6510,6510,0
20241007,141800,16559210,6510,6510,6510,6510,0
20241007,141700,16559210,6510,6510,6510,6510,0
20241007,141600,16559210,6510,6510,6510,6510,0
20241007,141500,16559210,6510,6510,6510,6510,0
20241007,141400,16559210,6510,6510,6510,6510,0
20241007,141300,16559210,6510,6500,6510,6500,15
20241007,141200,16461670,6500,6500,6500,6500,0
20241007,141100,16461670,6500,6500,6500,6500,0
20241007,141000,16461670,6500,6500,6500,6500,0
20241007,140900,16461670,6500,6500,6500,6500,0
20241007,140800,16461670,6500,6500,6500,6500,0
20241007,140700,16461670,6500,6500,6500,6500,0
20241007,140600,16461670,6500,6500,6500,6500,0
20241007,140500,16461670,6500,6500,6500,6500,0
20241007,140400,16461670,6500,6500,6500,6500,0
20241007,140300,16461670,6500,6500,6500,6500,36
20241007,140200,16227670,6490,6490,6490,6490,0
20241007,140100,16227670,6490,6490,6490,6490,0
20241007,140000,16227670,6490,6490,6490,6490,0
20241007,135900,16227670,6490,6490,6490,6490,0
20241007,135800,16227670,6490,6490,6490,6490,50
20241007,135700,15903170,6490,6490,6490,6490,0
20241007,135600,15903170,6490,6490,6490,6490,0
20241007,135500,15903170,6490,6490,6490,6490,0
20241007,135400,15903170,6490,6490,6490,6490,50
20241007,135300,15578670,6500,6500,6500,6500,0
20241007,135200,15578670,6500,6500,6500,6500,70
20241007,135100,15123670,6500,6500,6500,6500,20
20241007,135000,14993670,6490,6490,6490,6490,0
20241007,134900,14993670,6490,6490,6490,6490,0
20241007,134800,14993670,6490,6490,6490,6490,0
20241007,134700,14993670,6490,6490,6490,6490,0
20241007,134600,14993670,6490,6490,6490,6490,0
20241007,134500,14993670,6490,6490,6490,6490,0
20241007,134400,14993670,6490,6490,6490,6490,0
20241007,134300,14993670,6490,6490,6490,6490,0
20241007,134200,14993670,6490,6490,6490,6490,0
20241007,134100,14993670,6490,6490,6490,6490,0
20241007,134000,14993670,6490,6490,6490,6490,312
20241007,133900,12968790,6490,6490,6490,6490,10
20241007,133800,12903890,6480,6480,6480,6480,0
20241007,133700,12903890,6480,6480,6480,6480,0
20241007,133600,12903890,6480,6480,6480,6480,0
20241007,133500,12903890,6480,6480,6480,6480,0
20241007,133400,12903890,6480,6480,6480,6480,0
20241007,133300,12903890,6480,6480,6480,6480,0
20241007,133200,12903890,6480,6480,6480,6480,0
20241007,133100,12903890,6480,6480,6480,6480,0
20241007,133000,12903890,6480,6480,6480,6480,0
20241007,132900,12903890,6480,6480,6480,6480,0
20241007,132800,12903890,6480,6480,6480,6480,0
20241007,132700,12903890,6480,6480,6480,6480,0
20241007,132600,12903890,6480,6480,6480,6480,0
20241007,132500,12903890,6480,6480,6480,6480,0
20241007,132400,12903890,6480,6480,6480,6480,0
20241007,132300,12903890,6480,6480,6480,6480,0
20241007,132200,12903890,6480,6480,6480,6480,0
20241007,132100,12903890,6480,6480,6480,6480,0
20241007,132000,12903890,6480,6480,6480,6480,0
20241007,131900,12903890,6480,6480,6480,6480,0
20241007,131800,12903890,6480,6480,6480,6480,0
20241007,131700,12903890,6480,6480,6480,6480,0
20241007,131600,12903890,6480,6480,6480,6480,0
20241007,131500,12903890,6480,6480,6480,6480,0
20241007,131400,12903890,6480,6480,6480,6480,0
20241007,131300,12903890,6480,6480,6480,6480,0
20241007,131200,12903890,6480,6480,6480,6480,0
20241007,131100,12903890,6480,6490,6490,6480,14
20241007,131000,12813050,6490,6490,6490,6490,1
20241007,130900,12806560,6480,6480,6480,6480,2
20241007,130800,12793600,6480,6480,6480,6480,0
20241007,130700,12793600,6480,6480,6480,6480,0
20241007,130600,12793600,6480,6480,6480,6480,300
20241007,130500,10849600,6480,6480,6480,6480,0
20241007,130400,10849600,6480,6480,6480,6480,0
20241007,130300,10849600,6480,6480,6480,6480,0
20241007,130200,10849600,6480,6480,6480,6480,0
20241007,130100,10849600,6480,6480,6480,6480,0
20241007,130000,10849600,6480,6480,6480,6480,0
20241007,125900,10849600,6480,6480,6480,6480,0
20241007,125800,10849600,6480,6480,6480,6480,0
20241007,125700,10849600,6480,6480,6480,6480,0
20241007,125600,10849600,6480,6480,6480,6480,0
20241007,125500,10849600,6480,6480,6480,6480,0
20241007,125400,10849600,6480,6480,6480,6480,0
20241007,125300,10849600,6480,6480,6480,6480,0
20241007,125200,10849600,6480,6480,6480,6480,0
20241007,125100,10849600,6480,6480,6480,6480,0
20241007,125000,10849600,6480,6480,6480,6480,0
20241007,124900,10849600,6480,6480,6480,6480,0
20241007,124800,10849600,6480,6480,6480,6480,0
20241007,124700,10849600,6480,6480,6480,6480,0
20241007,124600,10849600,6480,6480,6480,6480,0
20241007,124500,10849600,6480,6480,6480,6480,0
20241007,124400,10849600,6480,6480,6480,6480,0
20241007,124300,10849600,6480,6480,6480,6480,0
20241007,124200,10849600,6480,6480,6480,6480,0
20241007,124100,10849600,6480,6480,6480,6480,0
20241007,124000,10849600,6480,6470,6480,6470,25
20241007,123900,10687840,6470,6470,6470,6470,100
20241007,123800,10040840,6470,6470,6470,6470,41
20241007,123700,9775570,6470,6470,6470,6470,0
20241007,123600,9775570,6470,6470,6470,6470,1
20241007,123500,9769100,6460,6460,6460,6460,0
20241007,123400,9769100,6460,6460,6460,6460,6
20241007,123300,9730340,6470,6470,6470,6470,0
20241007,123200,9730340,6470,6470,6470,6470,0
20241007,123100,9730340,6470,6470,6470,6470,0
20241007,123000,9730340,6470,6470,6470,6470,0
20241007,122900,9730340,6470,6470,6470,6470,0
20241007,122800,9730340,6470,6470,6470,6470,0
20241007,122700,9730340,6470,6470,6470,6470,1
20241007,122600,9723870,6460,6460,6460,6460,0
20241007,122500,9723870,6460,6460,6460,6460,0
20241007,122400,9723870,6460,6460,6460,6460,0
20241007,122300,9723870,6460,6460,6460,6460,0
20241007,122200,9723870,6460,6460,6460,6460,0
20241007,122100,9723870,6460,6460,6460,6460,10
20241007,122000,9659270,6460,6460,6460,6460,0
20241007,121900,9659270,6460,6460,6460,6460,0
20241007,121800,9659270,6460,6460,6460,6460,0
20241007,121700,9659270,6460,6460,6460,6460,0
20241007,121600,9659270,6460,6460,6460,6460,0
20241007,121500,9659270,6460,6460,6460,6460,0
20241007,121400,9659270,6460,6460,6460,6460,0
20241007,121300,9659270,6460,6460,6460,6460,0
20241007,121200,9659270,6460,6460,6460,6460,10
20241007,121100,9594670,6470,6470,6470,6470,0
20241007,121000,9594670,6470,6470,6470,6470,0
20241007,120900,9594670,6470,6470,6470,6470,1
20241007,120800,9588200,6450,6450,6450,6450,1
20241007,120700,9581750,6460,6460,6460,6460,0
20241007,120600,9581750,6460,6460,6460,6460,0
20241007,120500,9581750,6460,6460,6460,6460,0
20241007,120400,9581750,6460,6460,6460,6460,0
20241007,120300,9581750,6460,6460,6460,6460,0
20241007,120200,9581750,6460,6460,6460,6460,0
20241007,120100,9581750,6460,6470,6470,6460,13
20241007,120000,9497760,6460,6460,6460,6460,0
20241007,115900,9497760,6460,6460,6460,6460,0
20241007,115800,9497760,6460,6460,6460,6460,0
20241007,115700,9497760,6460,6460,6460,6460,0
20241007,115600,9497760,6460,6460,6460,6460,0
20241007,115500,9497760,6460,6460,6460,6460,0
20241007,115400,9497760,6460,6460,6460,6460,0
20241007,115300,9497760,6460,6460,6460,6460,0
20241007,115200,9497760,6460,6460,6460,6460,0
20241007,115100,9497760,6460,6460,6460,6460,0
20241007,115000,9497760,6460,6460,6460,6460,2
20241007,114900,9484840,6460,6460,6460,6460,0
20241007,114800,9484840,6460,6460,6460,6460,0
20241007,114700,9484840,6460,6460,6460,6460,0
20241007,114600,9484840,6460,6460,6460,6460,5
20241007,114500,9452540,6460,6460,6460,6460,0
20241007,114400,9452540,6460,6460,6460,6460,0
20241007,114300,9452540,6460,6460,6460,6460,0
20241007,114200,9452540,6460,6460,6460,6460,0
20241007,114100,9452540,6460,6460,6460,6460,0
20241007,114000,9452540,6460,6460,6460,6460,0
20241007,113900,9452540,6460,6460,6460,6460,0
20241007,113800,9452540,6460,6460,6460,6460,0
20241007,113700,9452540,6460,6460,6460,6460,0
20241007,113600,9452540,6460,6460,6460,6460,0
20241007,113500,9452540,6460,6460,6460,6460,0
20241007,113400,9452540,6460,6460,6460,6460,0
20241007,113300,9452540,6460,6460,6460,6460,0
20241007,113200,9452540,6460,6460,6460,6460,63
20241007,113100,9045560,6470,6470,6470,6470,0
20241007,113000,9045560,6470,6470,6470,6470,0
20241007,112900,9045560,6470,6470,6470,6470,0
20241007,112800,9045560,6470,6470,6470,6470,0
20241007,112700,9045560,6470,6470,6470,6470,0
20241007,112600,9045560,6470,6470,6470,6470,0
20241007,112500,9045560,6470,6470,6470,6470,0
20241007,112400,9045560,6470,6470,6470,6470,0
20241007,112300,9045560,6470,6470,6470,6470,0
20241007,112200,9045560,6470,6470,6470,6470,0
20241007,112100,9045560,6470,6470,6470,6470,0
20241007,112000,9045560,6470,6470,6470,6470,0
20241007,111900,9045560,6470,6470,6470,6470,0
20241007,111800,9045560,6470,6470,6470,6470,0
20241007,111700,9045560,6470,6470,6470,6470,0
20241007,111600,9045560,6470,6470,6470,6470,5
20241007,111500,9013210,6460,6460,6460,6460,0
20241007,111400,9013210,6460,6460,6460,6460,0
20241007,111300,9013210,6460,6460,6460,6460,0
20241007,111200,9013210,6460,6460,6460,6460,0
20241007,111100,9013210,6460,6460,6460,6460,37
20241007,111000,8774190,6460,6460,6460,6460,0
20241007,110900,8774190,6460,6460,6460,6460,0
20241007,110800,8774190,6460,6460,6460,6460,0
20241007,110700,8774190,6460,6460,6460,6460,0
20241007,110600,8774190,6460,6460,6460,6460,1
20241007,110500,8767730,6460,6460,6460,6460,0
20241007,110400,8767730,6460,6460,6460,6460,0
20241007,110300,8767730,6460,6460,6460,6460,0
20241007,110200,8767730,6460,6460,6460,6460,0
20241007,110100,8767730,6460,6460,6460,6460,0
20241007,110000,8767730,6460,6460,6460,6460,0
20241007,105900,8767730,6460,6460,6460,6460,0
20241007,105800,8767730,6460,6460,6460,6460,0
20241007,105700,8767730,6460,6460,6460,6460,0
20241007,105600,8767730,6460,6460,6460,6460,0
20241007,105500,8767730,6460,6460,6460,6460,0
20241007,105400,8767730,6460,6460,6460,6460,0
20241007,105300,8767730,6460,6460,6460,6460,0
20241007,105200,8767730,6460,6460,6460,6460,0
20241007,105100,8767730,6460,6460,6460,6460,0
20241007,105000,8767730,6460,6460,6460,6460,0
20241007,104900,8767730,6460,6460,6460,6460,0
20241007,104800,8767730,6460,6460,6460,6460,0
20241007,104700,8767730,6460,6460,6460,6460,0
20241007,104600,8767730,6460,6460,6460,6460,0
20241007,104500,8767730,6460,6460,6460,6460,0
20241007,104400,8767730,6460,6460,6460,6460,0
20241007,104300,8767730,6460,6460,6460,6460,14
20241007,104200,8677290,6480,6480,6480,6480,0
20241007,104100,8677290,6480,6480,6480,6480,0
20241007,104000,8677290,6480,6480,6480,6480,0
20241007,103900,8677290,6480,6480,6480,6480,0
20241007,103800,8677290,6480,6480,6480,6480,0
20241007,103700,8677290,6480,6480,6480,6480,0
20241007,103600,8677290,6480,6480,6480,6480,0
20241007,103500,8677290,6480,6480,6480,6480,0
20241007,103400,8677290,6480,6480,6480,6480,0
20241007,103300,8677290,6480,6480,6480,6480,0
20241007,103200,8677290,6480,6480,6480,6480,28
20241007,103100,8495850,6480,6480,6480,6480,0
20241007,103000,8495850,6480,6480,6480,6480,0
20241007,102900,8495850,6480,6480,6480,6480,0
20241007,102800,8495850,6480,6480,6480,6480,0
20241007,102700,8495850,6480,6480,6480,6480,0
20241007,102600,8495850,6480,6480,6480,6480,44
20241007,102500,8210730,6480,6480,6480,6480,56
20241007,102400,7847850,6480,6480,6480,6480,0
20241007,102300,7847850,6480,6480,6480,6480,0
20241007,102200,7847850,6480,6470,6480,6470,200
20241007,102100,6552150,6480,6480,6480,6480,0
20241007,102000,6552150,6480,6480,6480,6480,0
20241007,101900,6552150,6480,6480,6480,6480,0
20241007,101800,6552150,6480,6480,6480,6480,0
20241007,101700,6552150,6480,6480,6480,6480,0
20241007,101600,6552150,6480,6470,6480,6470,100
20241007,101500,5904770,6480,6480,6480,6480,0
20241007,101400,5904770,6480,6460,6480,6460,21
20241007,101300,5768910,6460,6460,6460,6460,0
20241007,101200,5768910,6460,6460,6460,6460,93
20241007,101100,5168130,6460,6460,6460,6460,0
20241007,101000,5168130,6460,6460,6460,6460,0
20241007,100900,5168130,6460,6460,6460,6460,0
20241007,100800,5168130,6460,6460,6460,6460,0
20241007,100700,5168130,6460,6460,6460,6460,0
20241007,100600,5168130,6460,6460,6460,6460,163
20241007,100500,4115150,6460,6460,6460,6460,0
20241007,100400,4115150,6460,6460,6460,6460,0
20241007,100300,4115150,6460,6460,6460,6460,3
20241007,100200,4095770,6460,6460,6460,6460,0
20241007,100100,4095770,6460,6460,6460,6460,0
20241007,100000,4095770,6460,6460,6460,6460,0
20241007,095900,4095770,6460,6460,6460,6460,0
20241007,095800,4095770,6460,6460,6460,6460,0
20241007,095700,4095770,6460,6460,6460,6460,1
20241007,095600,4089310,6460,6460,6460,6460,0
20241007,095500,4089310,6460,6460,6460,6460,0
20241007,095400,4089310,6460,6460,6460,6460,0
20241007,095300,4089310,6460,6460,6460,6460,0
20241007,095200,4089310,6460,6460,6460,6460,0
20241007,095100,4089310,6460,6460,6460,6460,7
20241007,095000,4044090,6460,6460,6460,6460,0
20241007,094900,4044090,6460,6460,6460,6460,0
20241007,094800,4044090,6460,6460,6460,6460,215
20241007,094700,2655190,6480,6480,6480,6480,0
20241007,094600,2655190,6480,6480,6480,6480,1
20241007,094500,2648710,6480,6470,6480,6470,2
20241007,094400,2635760,6490,6490,6490,6490,0
20241007,094300,2635760,6490,6490,6490,6490,0
20241007,094200,2635760,6490,6490,6490,6490,0
20241007,094100,2635760,6490,6490,6490,6490,0
20241007,094000,2635760,6490,6490,6490,6490,0
20241007,093900,2635760,6490,6490,6490,6490,0
20241007,093800,2635760,6490,6490,6490,6490,0
20241007,093700,2635760,6490,6490,6490,6490,0
20241007,093600,2635760,6490,6490,6490,6490,0
20241007,093500,2635760,6490,6490,6490,6490,0
20241007,093400,2635760,6490,6490,6490,6490,0
20241007,093300,2635760,6490,6490,6490,6490,0
20241007,093200,2635760,6490,6490,6490,6490,0
20241007,093100,2635760,6490,6490,6490,6490,0
20241007,093000,2635760,6490,6490,6490,6490,0
20241007,092900,2635760,6490,6490,6490,6490,0
20241007,092800,2635760,6490,6490,6490,6490,0
20241007,092700,2635760,6490,6490,6490,6490,0
20241007,092600,2635760,6490,6490,6490,6490,0
20241007,092500,2635760,6490,6490,6490,6490,0
20241007,092400,2635760,6490,6490,6490,6490,0
20241007,092300,2635760,6490,6490,6490,6490,0
20241007,092200,2635760,6490,6490,6490,6490,0
20241007,092100,2635760,6490,6490,6490,6490,10
20241007,092000,2570860,6490,6490,6490,6490,0
20241007,091900,2570860,6490,6490,6490,6490,0
20241007,091800,2570860,6490,6490,6490,6490,0
20241007,091700,2570860,6490,6490,6490,6490,0
20241007,091600,2570860,6490,6490,6490,6490,0
20241007,091500,2570860,6490,6490,6490,6490,0
20241007,091400,2570860,6490,6490,6490,6490,0
20241007,091300,2570860,6490,6490,6490,6490,0
20241007,091200,2570860,6490,6490,6490,6490,0
20241007,091100,2570860,6490,6490,6490,6490,0
20241007,091000,2570860,6490,6490,6490,6490,0
20241007,090900,2570860,6490,6490,6490,6490,0
20241007,090800,2570860,6490,6490,6490,6490,0
20241007,090700,2570860,6490,6490,6490,6490,0
20241007,090600,2570860,6490,6490,6490,6490,0
20241007,090500,2570860,6490,6490,6490,6490,89
20241007,090400,1993250,6450,6450,6450,6450,0
20241007,090300,1993250,6450,6450,6450,6450,100
20241007,090200,1348250,6500,6500,6500,6500,0
20241007,090100,1348250,6500,6500,6500,6500,0
20241007,090000,1348250,6500,6450,6500,6450,209