KissMeData/048430/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,193100,79133030,6850,6850,6850,6850,325
20241014,193000,79133030,6850,6850,6850,6850,0
20241014,192900,79133030,6850,6850,6850,6850,0
20241014,192800,79133030,6850,6850,6850,6850,0
20241014,192700,79133030,6850,6850,6850,6850,0
20241014,192600,79133030,6850,6850,6850,6850,0
20241014,192500,79133030,6850,6850,6850,6850,0
20241014,192400,79133030,6850,6850,6850,6850,0
20241014,192300,79133030,6850,6850,6850,6850,0
20241014,192200,79133030,6850,6850,6850,6850,0
20241014,192100,79133030,6850,6850,6850,6850,0
20241014,192000,79133030,6850,6850,6850,6850,0
20241014,191900,79133030,6850,6850,6850,6850,0
20241014,191800,79133030,6850,6850,6850,6850,0
20241014,191700,79133030,6850,6850,6850,6850,0
20241014,191600,79133030,6850,6850,6850,6850,0
20241014,191500,79133030,6850,6850,6850,6850,0
20241014,191400,79133030,6850,6850,6850,6850,0
20241014,191300,79133030,6850,6850,6850,6850,0
20241014,191200,79133030,6850,6850,6850,6850,0
20241014,191100,79133030,6850,6850,6850,6850,0
20241014,191000,79133030,6850,6850,6850,6850,0
20241014,190900,79133030,6850,6850,6850,6850,0
20241014,190800,79133030,6850,6850,6850,6850,0
20241014,190700,79133030,6850,6850,6850,6850,0
20241014,190600,79133030,6850,6850,6850,6850,0
20241014,190500,79133030,6850,6850,6850,6850,0
20241014,190400,79133030,6850,6850,6850,6850,0
20241014,190300,79133030,6850,6850,6850,6850,0
20241014,190200,79133030,6850,6850,6850,6850,0
20241014,190100,79133030,6850,6850,6850,6850,325
20241014,190000,79133030,6850,6850,6850,6850,0
20241014,185900,79133030,6850,6850,6850,6850,0
20241014,185800,79133030,6850,6850,6850,6850,0
20241014,185700,79133030,6850,6850,6850,6850,0
20241014,185600,79133030,6850,6850,6850,6850,0
20241014,185500,79133030,6850,6850,6850,6850,0
20241014,185400,79133030,6850,6850,6850,6850,0
20241014,185300,79133030,6850,6850,6850,6850,0
20241014,185200,79133030,6850,6850,6850,6850,0
20241014,185100,79133030,6850,6850,6850,6850,0
20241014,185000,79133030,6850,6850,6850,6850,0
20241014,184900,79133030,6850,6850,6850,6850,0
20241014,184800,79133030,6850,6850,6850,6850,0
20241014,184700,79133030,6850,6850,6850,6850,0
20241014,184600,79133030,6850,6850,6850,6850,0
20241014,184500,79133030,6850,6850,6850,6850,0
20241014,184400,79133030,6850,6850,6850,6850,0
20241014,184300,79133030,6850,6850,6850,6850,0
20241014,184200,79133030,6850,6850,6850,6850,0
20241014,184100,79133030,6850,6850,6850,6850,0
20241014,184000,79133030,6850,6850,6850,6850,0
20241014,183900,79133030,6850,6850,6850,6850,0
20241014,183800,79133030,6850,6850,6850,6850,0
20241014,183700,79133030,6850,6850,6850,6850,0
20241014,183600,79133030,6850,6850,6850,6850,0
20241014,183500,79133030,6850,6850,6850,6850,0
20241014,183400,79133030,6850,6850,6850,6850,0
20241014,183300,79133030,6850,6850,6850,6850,0
20241014,183200,79133030,6850,6850,6850,6850,0
20241014,183100,79133030,6850,6850,6850,6850,325
20241014,183000,79133030,6850,6850,6850,6850,0
20241014,182900,79133030,6850,6850,6850,6850,0
20241014,182800,79133030,6850,6850,6850,6850,0
20241014,182700,79133030,6850,6850,6850,6850,0
20241014,182600,79133030,6850,6850,6850,6850,0
20241014,182500,79133030,6850,6850,6850,6850,0
20241014,182400,79133030,6850,6850,6850,6850,0
20241014,182300,79133030,6850,6850,6850,6850,0
20241014,182200,79133030,6850,6850,6850,6850,0
20241014,182100,79133030,6850,6850,6850,6850,0
20241014,182000,79133030,6850,6850,6850,6850,0
20241014,181900,79133030,6850,6850,6850,6850,0
20241014,181800,79133030,6850,6850,6850,6850,0
20241014,181700,79133030,6850,6850,6850,6850,0
20241014,181600,79133030,6850,6850,6850,6850,0
20241014,181500,79133030,6850,6850,6850,6850,0
20241014,181400,79133030,6850,6850,6850,6850,0
20241014,181300,79133030,6850,6850,6850,6850,0
20241014,181200,79133030,6850,6850,6850,6850,0
20241014,181100,79133030,6850,6850,6850,6850,0
20241014,181000,79133030,6850,6850,6850,6850,0
20241014,180900,79133030,6850,6850,6850,6850,0
20241014,180800,79133030,6850,6850,6850,6850,0
20241014,180700,79133030,6850,6850,6850,6850,0
20241014,180600,79133030,6850,6850,6850,6850,0
20241014,180500,79133030,6850,6850,6850,6850,0
20241014,180400,79133030,6850,6850,6850,6850,0
20241014,180300,79133030,6850,6850,6850,6850,0
20241014,180200,79133030,6850,6850,6850,6850,0
20241014,180100,79133030,6850,6850,6850,6850,325
20241014,180000,79133030,6850,6850,6850,6850,0
20241014,175900,79133030,6850,6850,6850,6850,0
20241014,175800,79133030,6850,6850,6850,6850,0
20241014,175700,79133030,6850,6850,6850,6850,0
20241014,175600,79133030,6850,6850,6850,6850,0
20241014,175500,79133030,6850,6850,6850,6850,0
20241014,175400,79133030,6850,6850,6850,6850,0
20241014,175300,79133030,6850,6850,6850,6850,0
20241014,175200,79133030,6850,6850,6850,6850,0
20241014,175100,79133030,6850,6850,6850,6850,0
20241014,175000,79133030,6850,6850,6850,6850,0
20241014,174900,79133030,6850,6850,6850,6850,0
20241014,174800,79133030,6850,6850,6850,6850,0
20241014,174700,79133030,6850,6850,6850,6850,0
20241014,174600,79133030,6850,6850,6850,6850,0
20241014,174500,79133030,6850,6850,6850,6850,0
20241014,174400,79133030,6850,6850,6850,6850,0
20241014,174300,79133030,6850,6850,6850,6850,0
20241014,174200,79133030,6850,6850,6850,6850,0
20241014,174100,79133030,6850,6850,6850,6850,0
20241014,174000,79133030,6850,6850,6850,6850,0
20241014,173900,79133030,6850,6850,6850,6850,0
20241014,173800,79133030,6850,6850,6850,6850,0
20241014,173700,79133030,6850,6850,6850,6850,0
20241014,173600,79133030,6850,6850,6850,6850,0
20241014,173500,79133030,6850,6850,6850,6850,0
20241014,173400,79133030,6850,6850,6850,6850,0
20241014,173300,79133030,6850,6850,6850,6850,0
20241014,173200,79133030,6850,6850,6850,6850,0
20241014,173100,79133030,6850,6850,6850,6850,325
20241014,173000,79133030,6850,6850,6850,6850,0
20241014,172900,79133030,6850,6850,6850,6850,0
20241014,172800,79133030,6850,6850,6850,6850,0
20241014,172700,79133030,6850,6850,6850,6850,0
20241014,172600,79133030,6850,6850,6850,6850,0
20241014,172500,79133030,6850,6850,6850,6850,0
20241014,172400,79133030,6850,6850,6850,6850,0
20241014,172300,79133030,6850,6850,6850,6850,0
20241014,172200,79133030,6850,6850,6850,6850,0
20241014,172100,79133030,6850,6850,6850,6850,0
20241014,172000,79133030,6850,6850,6850,6850,0
20241014,171900,79133030,6850,6850,6850,6850,0
20241014,171800,79133030,6850,6850,6850,6850,0
20241014,171700,79133030,6850,6850,6850,6850,0
20241014,171600,79133030,6850,6850,6850,6850,0
20241014,171500,79133030,6850,6850,6850,6850,0
20241014,171400,79133030,6850,6850,6850,6850,0
20241014,171300,79133030,6850,6850,6850,6850,0
20241014,171200,79133030,6850,6850,6850,6850,0
20241014,171100,79133030,6850,6850,6850,6850,0
20241014,171000,79133030,6850,6850,6850,6850,0
20241014,170900,79133030,6850,6850,6850,6850,0
20241014,170800,79133030,6850,6850,6850,6850,0
20241014,170700,79133030,6850,6850,6850,6850,0
20241014,170600,79133030,6850,6850,6850,6850,0
20241014,170500,79133030,6850,6850,6850,6850,0
20241014,170400,79133030,6850,6850,6850,6850,0
20241014,170300,79133030,6850,6850,6850,6850,0
20241014,170200,79133030,6850,6850,6850,6850,0
20241014,170100,79133030,6850,6850,6850,6850,325
20241014,170000,79133030,6850,6850,6850,6850,0
20241014,165900,79133030,6850,6850,6850,6850,0
20241014,165800,79133030,6850,6850,6850,6850,0
20241014,165700,79133030,6850,6850,6850,6850,0
20241014,165600,79133030,6850,6850,6850,6850,0
20241014,165500,79133030,6850,6850,6850,6850,0
20241014,165400,79133030,6850,6850,6850,6850,0
20241014,165300,79133030,6850,6850,6850,6850,0
20241014,165200,79133030,6850,6850,6850,6850,0
20241014,165100,79133030,6850,6850,6850,6850,0
20241014,165000,79133030,6850,6850,6850,6850,0
20241014,164900,79133030,6850,6850,6850,6850,0
20241014,164800,79133030,6850,6850,6850,6850,0
20241014,164700,79133030,6850,6850,6850,6850,0
20241014,164600,79133030,6850,6850,6850,6850,0
20241014,164500,79133030,6850,6850,6850,6850,0
20241014,164400,79133030,6850,6850,6850,6850,0
20241014,164300,79133030,6850,6850,6850,6850,0
20241014,164200,79133030,6850,6850,6850,6850,0
20241014,164100,79133030,6850,6850,6850,6850,0
20241014,164000,79133030,6850,6850,6850,6850,0
20241014,163900,79133030,6850,6850,6850,6850,0
20241014,163800,79133030,6850,6850,6850,6850,0
20241014,163700,79133030,6850,6850,6850,6850,0
20241014,163600,79133030,6850,6850,6850,6850,0
20241014,163500,79133030,6850,6850,6850,6850,0
20241014,163400,79133030,6850,6850,6850,6850,0
20241014,163300,79133030,6850,6850,6850,6850,0
20241014,163200,79133030,6850,6850,6850,6850,0
20241014,163100,79133030,6850,6850,6850,6850,325
20241014,163000,79133030,6850,6850,6850,6850,0
20241014,162900,79133030,6850,6850,6850,6850,0
20241014,162800,79133030,6850,6850,6850,6850,0
20241014,162700,79133030,6850,6850,6850,6850,0
20241014,162600,79133030,6850,6850,6850,6850,0
20241014,162500,79133030,6850,6850,6850,6850,0
20241014,162400,79133030,6850,6850,6850,6850,0
20241014,162300,79133030,6850,6850,6850,6850,0
20241014,162200,79133030,6850,6850,6850,6850,0
20241014,162100,79133030,6850,6850,6850,6850,0
20241014,162000,79133030,6850,6850,6850,6850,0
20241014,161900,79133030,6850,6850,6850,6850,0
20241014,161800,79133030,6850,6850,6850,6850,0
20241014,161700,79133030,6850,6850,6850,6850,0
20241014,161600,79133030,6850,6850,6850,6850,0
20241014,161500,79133030,6850,6850,6850,6850,0
20241014,161400,79133030,6850,6850,6850,6850,0
20241014,161300,79133030,6850,6850,6850,6850,0
20241014,161200,79133030,6850,6850,6850,6850,0
20241014,161100,79133030,6850,6850,6850,6850,0
20241014,161000,79133030,6850,6850,6850,6850,0
20241014,160900,79133030,6850,6850,6850,6850,0
20241014,160800,79133030,6850,6850,6850,6850,0
20241014,160700,79133030,6850,6850,6850,6850,0
20241014,160600,79133030,6850,6850,6850,6850,0
20241014,160500,79133030,6850,6850,6850,6850,0
20241014,160400,79133030,6850,6850,6850,6850,0
20241014,160300,79133030,6850,6850,6850,6850,0
20241014,160200,79133030,6850,6850,6850,6850,0
20241014,160100,79133030,6850,6850,6850,6850,325
20241014,160000,79133030,6850,6850,6850,6850,0
20241014,155900,79133030,6850,6850,6850,6850,0
20241014,155800,79133030,6850,6850,6850,6850,0
20241014,155700,79133030,6850,6850,6850,6850,0
20241014,155600,79133030,6850,6850,6850,6850,0
20241014,155500,79133030,6850,6850,6850,6850,0
20241014,155400,79133030,6850,6850,6850,6850,0
20241014,155300,79133030,6850,6850,6850,6850,0
20241014,155200,79133030,6850,6850,6850,6850,0
20241014,155100,79133030,6850,6850,6850,6850,0
20241014,155000,79133030,6850,6850,6850,6850,0
20241014,154900,79133030,6850,6850,6850,6850,0
20241014,154800,79133030,6850,6850,6850,6850,0
20241014,154700,79133030,6850,6850,6850,6850,0
20241014,154600,79133030,6850,6850,6850,6850,0
20241014,154500,79133030,6850,6850,6850,6850,0
20241014,154400,79133030,6850,6850,6850,6850,0
20241014,154300,79133030,6850,6850,6850,6850,0
20241014,154200,79133030,6850,6850,6850,6850,0
20241014,154100,79133030,6850,6850,6850,6850,0
20241014,154000,79133030,6850,6850,6850,6850,0
20241014,153900,79133030,6850,6850,6850,6850,0
20241014,153800,79133030,6850,6850,6850,6850,0
20241014,153700,79133030,6850,6850,6850,6850,0
20241014,153600,79133030,6850,6850,6850,6850,0
20241014,153500,79133030,6850,6850,6850,6850,0
20241014,153400,79133030,6850,6850,6850,6850,0
20241014,153300,79133030,6850,6850,6850,6850,0
20241014,153200,79133030,6850,6850,6850,6850,0
20241014,153100,79133030,6850,6850,6850,6850,325
20241014,153000,79133030,6850,6850,6850,6850,325
20241014,152900,76906780,6880,6880,6880,6880,0
20241014,152800,76906780,6880,6880,6880,6880,0
20241014,152700,76906780,6880,6880,6880,6880,0
20241014,152600,76906780,6880,6880,6880,6880,0
20241014,152500,76906780,6880,6880,6880,6880,0
20241014,152400,76906780,6880,6880,6880,6880,0
20241014,152300,76906780,6880,6880,6880,6880,0
20241014,152200,76906780,6880,6880,6880,6880,0
20241014,152100,76906780,6880,6880,6880,6880,0
20241014,152000,76906780,6880,6880,6880,6880,0
20241014,151900,76906780,6880,6870,6880,6870,31
20241014,151800,76693590,6870,6870,6870,6870,0
20241014,151700,76693590,6870,6870,6870,6870,0
20241014,151600,76693590,6870,6870,6870,6870,18
20241014,151500,76569930,6880,6880,6880,6880,0
20241014,151400,76569930,6880,6880,6880,6880,0
20241014,151300,76569930,6880,6880,6880,6880,0
20241014,151200,76569930,6880,6880,6880,6880,0
20241014,151100,76569930,6880,6880,6880,6880,31
20241014,151000,76356650,6880,6880,6880,6880,0
20241014,150900,76356650,6880,6880,6880,6880,5
20241014,150800,76322250,6880,6880,6880,6880,0
20241014,150700,76322250,6880,6880,6880,6880,0
20241014,150600,76322250,6880,6880,6880,6880,0
20241014,150500,76322250,6880,6880,6880,6880,1
20241014,150400,76315370,6850,6850,6850,6850,0
20241014,150300,76315370,6850,6850,6850,6850,0
20241014,150200,76315370,6850,6860,6860,6850,150
20241014,150100,75286890,6870,6870,6870,6870,0
20241014,150000,75286890,6870,6870,6870,6870,42
20241014,145900,74998350,6870,6870,6870,6870,5
20241014,145800,74964000,6870,6870,6870,6870,0
20241014,145700,74964000,6870,6870,6870,6870,0
20241014,145600,74964000,6870,6870,6870,6870,3
20241014,145500,74943390,6880,6880,6880,6880,0
20241014,145400,74943390,6880,6880,6880,6880,0
20241014,145300,74943390,6880,6880,6880,6880,0
20241014,145200,74943390,6880,6880,6880,6880,0
20241014,145100,74943390,6880,6880,6880,6880,0
20241014,145000,74943390,6880,6880,6880,6880,0
20241014,144900,74943390,6880,6880,6880,6880,1
20241014,144800,74936510,6850,6850,6850,6850,0
20241014,144700,74936510,6850,6850,6850,6850,74
20241014,144600,74429610,6880,6880,6880,6880,0
20241014,144500,74429610,6880,6880,6880,6880,0
20241014,144400,74429610,6880,6880,6880,6880,0
20241014,144300,74429610,6880,6880,6880,6880,0
20241014,144200,74429610,6880,6880,6880,6880,0
20241014,144100,74429610,6880,6880,6880,6880,0
20241014,144000,74429610,6880,6880,6880,6880,0
20241014,143900,74429610,6880,6880,6880,6880,0
20241014,143800,74429610,6880,6880,6880,6880,0
20241014,143700,74429610,6880,6880,6880,6880,0
20241014,143600,74429610,6880,6880,6880,6880,1
20241014,143500,74422730,6850,6850,6850,6850,0
20241014,143400,74422730,6850,6870,6870,6850,175
20241014,143300,73223460,6880,6880,6880,6880,0
20241014,143200,73223460,6880,6880,6880,6880,0
20241014,143100,73223460,6880,6870,6880,6870,123
20241014,143000,72378440,6870,6870,6870,6870,71
20241014,142900,71890670,6850,6850,6850,6850,0
20241014,142800,71890670,6850,6860,6860,6850,218
20241014,142700,70396880,6860,6860,6860,6860,0
20241014,142600,70396880,6860,6860,6860,6860,0
20241014,142500,70396880,6860,6860,6860,6860,0
20241014,142400,70396880,6860,6860,6860,6860,0
20241014,142300,70396880,6860,6860,6860,6860,0
20241014,142200,70396880,6860,6860,6860,6860,0
20241014,142100,70396880,6860,6860,6860,6860,0
20241014,142000,70396880,6860,6860,6860,6860,7
20241014,141900,70348860,6880,6880,6880,6880,0
20241014,141800,70348860,6880,6880,6880,6880,0
20241014,141700,70348860,6880,6880,6880,6880,0
20241014,141600,70348860,6880,6880,6880,6880,0
20241014,141500,70348860,6880,6880,6880,6880,0
20241014,141400,70348860,6880,6880,6880,6880,0
20241014,141300,70348860,6880,6880,6880,6880,0
20241014,141200,70348860,6880,6880,6880,6880,0
20241014,141100,70348860,6880,6880,6880,6880,0
20241014,141000,70348860,6880,6880,6880,6880,0
20241014,140900,70348860,6880,6880,6880,6880,0
20241014,140800,70348860,6880,6880,6880,6880,0
20241014,140700,70348860,6880,6880,6880,6880,0
20241014,140600,70348860,6880,6880,6880,6880,0
20241014,140500,70348860,6880,6880,6880,6880,0
20241014,140400,70348860,6880,6880,6880,6880,0
20241014,140300,70348860,6880,6880,6880,6880,0
20241014,140200,70348860,6880,6880,6880,6880,0
20241014,140100,70348860,6880,6880,6880,6880,0
20241014,140000,70348860,6880,6880,6880,6880,5
20241014,135900,70314460,6880,6880,6880,6880,0
20241014,135800,70314460,6880,6880,6880,6880,0
20241014,135700,70314460,6880,6860,6880,6860,93
20241014,135600,69676260,6870,6870,6870,6870,0
20241014,135500,69676260,6870,6870,6870,6870,0
20241014,135400,69676260,6870,6870,6870,6870,0
20241014,135300,69676260,6870,6870,6870,6870,50
20241014,135200,69332760,6870,6870,6870,6870,0
20241014,135100,69332760,6870,6870,6870,6870,0
20241014,135000,69332760,6870,6870,6870,6870,0
20241014,134900,69332760,6870,6870,6870,6870,0
20241014,134800,69332760,6870,6870,6870,6870,1
20241014,134700,69325890,6850,6850,6850,6850,0
20241014,134600,69325890,6850,6850,6850,6850,0
20241014,134500,69325890,6850,6850,6850,6850,10
20241014,134400,69257390,6870,6870,6870,6870,0
20241014,134300,69257390,6870,6870,6870,6870,0
20241014,134200,69257390,6870,6870,6870,6870,0
20241014,134100,69257390,6870,6870,6870,6870,0
20241014,134000,69257390,6870,6870,6870,6870,0
20241014,133900,69257390,6870,6870,6870,6870,0
20241014,133800,69257390,6870,6870,6870,6870,8
20241014,133700,69202430,6860,6860,6860,6860,0
20241014,133600,69202430,6860,6850,6860,6850,77
20241014,133500,68674260,6870,6870,6870,6870,0
20241014,133400,68674260,6870,6870,6870,6870,0
20241014,133300,68674260,6870,6870,6870,6870,0
20241014,133200,68674260,6870,6870,6870,6870,0
20241014,133100,68674260,6870,6870,6870,6870,0
20241014,133000,68674260,6870,6870,6870,6870,0
20241014,132900,68674260,6870,6870,6870,6870,0
20241014,132800,68674260,6870,6870,6870,6870,0
20241014,132700,68674260,6870,6870,6870,6870,0
20241014,132600,68674260,6870,6870,6870,6870,0
20241014,132500,68674260,6870,6870,6870,6870,0
20241014,132400,68674260,6870,6870,6870,6870,0
20241014,132300,68674260,6870,6870,6870,6870,0
20241014,132200,68674260,6870,6870,6870,6870,0
20241014,132100,68674260,6870,6870,6870,6870,0
20241014,132000,68674260,6870,6870,6870,6870,0
20241014,131900,68674260,6870,6870,6870,6870,0
20241014,131800,68674260,6870,6870,6870,6870,0
20241014,131700,68674260,6870,6870,6870,6870,0
20241014,131600,68674260,6870,6870,6870,6870,0
20241014,131500,68674260,6870,6870,6870,6870,0
20241014,131400,68674260,6870,6870,6870,6870,3
20241014,131300,68653650,6870,6870,6870,6870,0
20241014,131200,68653650,6870,6870,6870,6870,0
20241014,131100,68653650,6870,6870,6870,6870,0
20241014,131000,68653650,6870,6870,6870,6870,0
20241014,130900,68653650,6870,6850,6870,6850,52
20241014,130800,68297430,6860,6860,6860,6860,0
20241014,130700,68297430,6860,6860,6860,6860,0
20241014,130600,68297430,6860,6860,6860,6860,153
20241014,130500,67247850,6870,6870,6870,6870,100
20241014,130400,66560850,6870,6870,6870,6870,0
20241014,130300,66560850,6870,6870,6870,6870,0
20241014,130200,66560850,6870,6870,6870,6870,0
20241014,130100,66560850,6870,6870,6870,6870,1
20241014,130000,66553980,6860,6860,6860,6860,0
20241014,125900,66553980,6860,6860,6860,6860,0
20241014,125800,66553980,6860,6860,6860,6860,0
20241014,125700,66553980,6860,6870,6870,6860,31
20241014,125600,66341310,6870,6870,6870,6870,0
20241014,125500,66341310,6870,6870,6870,6870,0
20241014,125400,66341310,6870,6870,6870,6870,0
20241014,125300,66341310,6870,6870,6870,6870,0
20241014,125200,66341310,6870,6870,6870,6870,1
20241014,125100,66334440,6870,6870,6870,6870,0
20241014,125000,66334440,6870,6870,6870,6870,0
20241014,124900,66334440,6870,6870,6870,6870,0
20241014,124800,66334440,6870,6870,6870,6870,0
20241014,124700,66334440,6870,6870,6870,6870,0
20241014,124600,66334440,6870,6870,6870,6870,1
20241014,124500,66327570,6870,6870,6870,6870,0
20241014,124400,66327570,6870,6870,6870,6870,0
20241014,124300,66327570,6870,6870,6870,6870,0
20241014,124200,66327570,6870,6870,6870,6870,0
20241014,124100,66327570,6870,6870,6870,6870,0
20241014,124000,66327570,6870,6870,6870,6870,0
20241014,123900,66327570,6870,6870,6870,6870,0
20241014,123800,66327570,6870,6870,6870,6870,0
20241014,123700,66327570,6870,6870,6870,6870,0
20241014,123600,66327570,6870,6870,6870,6870,0
20241014,123500,66327570,6870,6870,6870,6870,0
20241014,123400,66327570,6870,6870,6870,6870,0
20241014,123300,66327570,6870,6870,6870,6870,0
20241014,123200,66327570,6870,6870,6870,6870,0
20241014,123100,66327570,6870,6870,6870,6870,0
20241014,123000,66327570,6870,6870,6870,6870,0
20241014,122900,66327570,6870,6870,6870,6870,0
20241014,122800,66327570,6870,6870,6870,6870,0
20241014,122700,66327570,6870,6870,6870,6870,0
20241014,122600,66327570,6870,6870,6870,6870,0
20241014,122500,66327570,6870,6870,6870,6870,0
20241014,122400,66327570,6870,6870,6870,6870,0
20241014,122300,66327570,6870,6870,6870,6870,0
20241014,122200,66327570,6870,6870,6870,6870,0
20241014,122100,66327570,6870,6870,6870,6870,0
20241014,122000,66327570,6870,6870,6870,6870,0
20241014,121900,66327570,6870,6870,6870,6870,0
20241014,121800,66327570,6870,6870,6870,6870,0
20241014,121700,66327570,6870,6870,6870,6870,0
20241014,121600,66327570,6870,6870,6870,6870,0
20241014,121500,66327570,6870,6870,6870,6870,0
20241014,121400,66327570,6870,6870,6870,6870,0
20241014,121300,66327570,6870,6870,6870,6870,0
20241014,121200,66327570,6870,6870,6870,6870,0
20241014,121100,66327570,6870,6870,6870,6870,0
20241014,121000,66327570,6870,6870,6870,6870,0
20241014,120900,66327570,6870,6870,6870,6870,0
20241014,120800,66327570,6870,6870,6870,6870,0
20241014,120700,66327570,6870,6870,6870,6870,0
20241014,120600,66327570,6870,6870,6870,6870,0
20241014,120500,66327570,6870,6870,6870,6870,0
20241014,120400,66327570,6870,6870,6870,6870,0
20241014,120300,66327570,6870,6870,6870,6870,0
20241014,120200,66327570,6870,6870,6870,6870,0
20241014,120100,66327570,6870,6870,6870,6870,0
20241014,120000,66327570,6870,6870,6870,6870,0
20241014,115900,66327570,6870,6870,6870,6870,0
20241014,115800,66327570,6870,6870,6870,6870,1
20241014,115700,66320700,6870,6870,6870,6870,0
20241014,115600,66320700,6870,6870,6870,6870,0
20241014,115500,66320700,6870,6870,6870,6870,0
20241014,115400,66320700,6870,6870,6870,6870,0
20241014,115300,66320700,6870,6870,6870,6870,0
20241014,115200,66320700,6870,6870,6870,6870,0
20241014,115100,66320700,6870,6870,6870,6870,0
20241014,115000,66320700,6870,6870,6870,6870,0
20241014,114900,66320700,6870,6870,6870,6870,0
20241014,114800,66320700,6870,6870,6870,6870,406
20241014,114700,63531480,6870,6870,6870,6870,0
20241014,114600,63531480,6870,6870,6870,6870,0
20241014,114500,63531480,6870,6870,6870,6870,0
20241014,114400,63531480,6870,6870,6870,6870,1
20241014,114300,63524610,6850,6850,6850,6850,8
20241014,114200,63469810,6860,6860,6860,6860,2
20241014,114100,63456090,6870,6870,6870,6870,0
20241014,114000,63456090,6870,6870,6870,6870,0
20241014,113900,63456090,6870,6870,6870,6870,1
20241014,113800,63449220,6860,6860,6860,6860,0
20241014,113700,63449220,6860,6860,6860,6860,0
20241014,113600,63449220,6860,6860,6860,6860,73
20241014,113500,62948440,6860,6860,6860,6860,0
20241014,113400,62948440,6860,6860,6860,6860,0
20241014,113300,62948440,6860,6860,6860,6860,75
20241014,113200,62433940,6860,6860,6860,6860,0
20241014,113100,62433940,6860,6860,6860,6860,0
20241014,113000,62433940,6860,6860,6860,6860,0
20241014,112900,62433940,6860,6860,6860,6860,0
20241014,112800,62433940,6860,6860,6860,6860,74
20241014,112700,61926300,6860,6860,6860,6860,78
20241014,112600,61391220,6860,6860,6860,6860,11
20241014,112500,61315760,6850,6850,6850,6850,0
20241014,112400,61315760,6850,6850,6850,6850,20
20241014,112300,61178760,6850,6850,6850,6850,841
20241014,112200,55417910,6860,6860,6860,6860,4
20241014,112100,55390470,6870,6870,6870,6870,0
20241014,112000,55390470,6870,6870,6870,6870,0
20241014,111900,55390470,6870,6870,6870,6870,0
20241014,111800,55390470,6870,6870,6870,6870,0
20241014,111700,55390470,6870,6870,6870,6870,0
20241014,111600,55390470,6870,6870,6870,6870,0
20241014,111500,55390470,6870,6870,6870,6870,0
20241014,111400,55390470,6870,6870,6870,6870,0
20241014,111300,55390470,6870,6870,6870,6870,0
20241014,111200,55390470,6870,6870,6870,6870,0
20241014,111100,55390470,6870,6870,6870,6870,0
20241014,111000,55390470,6870,6870,6870,6870,4
20241014,110900,55362990,6870,6870,6870,6870,0
20241014,110800,55362990,6870,6870,6870,6870,0
20241014,110700,55362990,6870,6870,6870,6870,0
20241014,110600,55362990,6870,6870,6870,6870,0
20241014,110500,55362990,6870,6870,6870,6870,0
20241014,110400,55362990,6870,6870,6870,6870,0
20241014,110300,55362990,6870,6870,6870,6870,0
20241014,110200,55362990,6870,6870,6870,6870,138
20241014,110100,54414930,6870,6870,6870,6870,0
20241014,110000,54414930,6870,6870,6870,6870,2
20241014,105900,54401190,6870,6870,6870,6870,0
20241014,105800,54401190,6870,6870,6870,6870,0
20241014,105700,54401190,6870,6870,6870,6870,0
20241014,105600,54401190,6870,6870,6870,6870,0
20241014,105500,54401190,6870,6870,6870,6870,0
20241014,105400,54401190,6870,6870,6870,6870,0
20241014,105300,54401190,6870,6870,6870,6870,0
20241014,105200,54401190,6870,6870,6870,6870,0
20241014,105100,54401190,6870,6870,6870,6870,0
20241014,105000,54401190,6870,6870,6870,6870,0
20241014,104900,54401190,6870,6870,6870,6870,0
20241014,104800,54401190,6870,6870,6870,6870,0
20241014,104700,54401190,6870,6870,6870,6870,0
20241014,104600,54401190,6870,6870,6870,6870,0
20241014,104500,54401190,6870,6870,6870,6870,0
20241014,104400,54401190,6870,6870,6870,6870,0
20241014,104300,54401190,6870,6870,6870,6870,0
20241014,104200,54401190,6870,6870,6870,6870,0
20241014,104100,54401190,6870,6870,6870,6870,0
20241014,104000,54401190,6870,6870,6870,6870,0
20241014,103900,54401190,6870,6870,6870,6870,0
20241014,103800,54401190,6870,6870,6870,6850,15
20241014,103700,54298400,6850,6850,6850,6850,0
20241014,103600,54298400,6850,6850,6850,6850,150
20241014,103500,53270900,6850,6850,6850,6850,0
20241014,103400,53270900,6850,6850,6850,6850,0
20241014,103300,53270900,6850,6870,6870,6850,41
20241014,103200,52990030,6850,6850,6850,6850,0
20241014,103100,52990030,6850,6850,6850,6850,0
20241014,103000,52990030,6850,6850,6850,6850,15
20241014,102900,52887280,6870,6870,6870,6870,0
20241014,102800,52887280,6870,6870,6870,6870,0
20241014,102700,52887280,6870,6870,6870,6870,0
20241014,102600,52887280,6870,6870,6870,6870,5
20241014,102500,52852930,6870,6870,6870,6870,0
20241014,102400,52852930,6870,6870,6870,6870,0
20241014,102300,52852930,6870,6870,6870,6870,0
20241014,102200,52852930,6870,6870,6870,6870,1
20241014,102100,52846060,6850,6850,6850,6850,0
20241014,102000,52846060,6850,6860,6860,6850,410
20241014,101900,50035450,6870,6870,6870,6870,0
20241014,101800,50035450,6870,6870,6870,6870,8
20241014,101700,49980490,6870,6870,6870,6870,0
20241014,101600,49980490,6870,6870,6870,6870,67
20241014,101500,49520200,6890,6890,6890,6890,0
20241014,101400,49520200,6890,6890,6890,6890,0
20241014,101300,49520200,6890,6890,6890,6890,0
20241014,101200,49520200,6890,6890,6890,6890,1
20241014,101100,49513310,6890,6890,6890,6890,0
20241014,101000,49513310,6890,6890,6890,6890,0
20241014,100900,49513310,6890,6890,6890,6890,0
20241014,100800,49513310,6890,6890,6890,6890,0
20241014,100700,49513310,6890,6890,6890,6890,0
20241014,100600,49513310,6890,6890,6890,6890,0
20241014,100500,49513310,6890,6890,6890,6890,0
20241014,100400,49513310,6890,6890,6890,6890,64
20241014,100300,49072350,6890,6860,6890,6850,142
20241014,100200,48099350,6890,6890,6890,6890,1
20241014,100100,48092460,6890,6890,6890,6890,0
20241014,100000,48092460,6890,6880,6890,6880,51
20241014,095900,47741570,6890,6890,6890,6890,0
20241014,095800,47741570,6890,6890,6890,6890,0
20241014,095700,47741570,6890,6890,6890,6890,0
20241014,095600,47741570,6890,6890,6890,6890,0
20241014,095500,47741570,6890,6890,6890,6890,0
20241014,095400,47741570,6890,6890,6890,6890,51
20241014,095300,47390180,6890,6890,6890,6890,1
20241014,095200,47383290,6890,6890,6890,6890,0
20241014,095100,47383290,6890,6890,6890,6890,2
20241014,095000,47369510,6890,6890,6890,6890,0
20241014,094900,47369510,6890,6890,6890,6890,0
20241014,094800,47369510,6890,6890,6890,6890,0
20241014,094700,47369510,6890,6890,6890,6890,0
20241014,094600,47369510,6890,6890,6890,6890,2
20241014,094500,47355730,6890,6890,6890,6890,1
20241014,094400,47348840,6890,6890,6890,6890,1
20241014,094300,47341950,6890,6890,6890,6890,1
20241014,094200,47335060,6890,6880,6890,6880,3138
20241014,094100,25745610,6880,6880,6880,6880,0
20241014,094000,25745610,6880,6880,6880,6880,0
20241014,093900,25745610,6880,6880,6880,6880,8
20241014,093800,25690570,6880,6880,6880,6880,0
20241014,093700,25690570,6880,6880,6880,6880,0
20241014,093600,25690570,6880,6880,6880,6880,0
20241014,093500,25690570,6880,6880,6880,6880,0
20241014,093400,25690570,6880,6860,6880,6860,12
20241014,093300,25608230,6860,6860,6860,6860,0
20241014,093200,25608230,6860,6860,6860,6860,1
20241014,093100,25601370,6860,6860,6860,6860,2
20241014,093000,25587650,6850,6850,6850,6850,0
20241014,092900,25587650,6850,6850,6850,6850,0
20241014,092800,25587650,6850,6850,6850,6850,66
20241014,092700,25135550,6880,6880,6880,6880,0
20241014,092600,25135550,6880,6880,6880,6880,0
20241014,092500,25135550,6880,6880,6880,6880,1
20241014,092400,25128670,6870,6870,6870,6870,101
20241014,092300,24434800,6880,6850,6880,6850,2
20241014,092200,24421070,6880,6850,6880,6850,62
20241014,092100,23994800,6880,6860,6880,6850,42
20241014,092000,23706650,6850,6850,6850,6850,0
20241014,091900,23706650,6850,6850,6850,6850,196
20241014,091800,22364050,6890,6850,6890,6850,397
20241014,091700,19644520,6850,6850,6850,6850,1
20241014,091600,19637670,6850,6850,6850,6850,10
20241014,091500,19569170,6850,6850,6850,6850,0
20241014,091400,19569170,6850,6850,6850,6850,273
20241014,091300,17699120,6850,6850,6850,6850,0
20241014,091200,17699120,6850,6850,6850,6850,7
20241014,091100,17651170,6850,6850,6850,6850,8
20241014,091000,17596370,6850,6850,6850,6850,1
20241014,090900,17589520,6850,6850,6850,6850,51
20241014,090800,17240170,6840,6850,6850,6840,1030
20241014,090700,10185970,6900,6900,6900,6900,1
20241014,090600,10179070,6900,6900,6900,6900,0
20241014,090500,10179070,6900,6900,6900,6900,1
20241014,090400,10172170,6910,6910,6910,6910,0
20241014,090300,10172170,6910,6910,6910,6910,0
20241014,090200,10172170,6910,6850,6910,6850,16
20241014,090100,10062510,6910,6880,6910,6880,6
20241014,090000,10021200,6880,6840,6880,6840,1465