KissMeData/048430/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,193200,545393680,6840,6840,6840,6840,2330
20241011,193100,545393680,6840,6840,6840,6840,0
20241011,193000,545393680,6840,6840,6840,6840,0
20241011,192900,545393680,6840,6840,6840,6840,0
20241011,192800,545393680,6840,6840,6840,6840,0
20241011,192700,545393680,6840,6840,6840,6840,0
20241011,192600,545393680,6840,6840,6840,6840,0
20241011,192500,545393680,6840,6840,6840,6840,0
20241011,192400,545393680,6840,6840,6840,6840,0
20241011,192300,545393680,6840,6840,6840,6840,0
20241011,192200,545393680,6840,6840,6840,6840,0
20241011,192100,545393680,6840,6840,6840,6840,0
20241011,192000,545393680,6840,6840,6840,6840,0
20241011,191900,545393680,6840,6840,6840,6840,0
20241011,191800,545393680,6840,6840,6840,6840,0
20241011,191700,545393680,6840,6840,6840,6840,0
20241011,191600,545393680,6840,6840,6840,6840,0
20241011,191500,545393680,6840,6840,6840,6840,0
20241011,191400,545393680,6840,6840,6840,6840,0
20241011,191300,545393680,6840,6840,6840,6840,0
20241011,191200,545393680,6840,6840,6840,6840,0
20241011,191100,545393680,6840,6840,6840,6840,0
20241011,191000,545393680,6840,6840,6840,6840,0
20241011,190900,545393680,6840,6840,6840,6840,0
20241011,190800,545393680,6840,6840,6840,6840,0
20241011,190700,545393680,6840,6840,6840,6840,0
20241011,190600,545393680,6840,6840,6840,6840,0
20241011,190500,545393680,6840,6840,6840,6840,0
20241011,190400,545393680,6840,6840,6840,6840,0
20241011,190300,545393680,6840,6840,6840,6840,0
20241011,190200,545393680,6840,6840,6840,6840,2330
20241011,190100,545393680,6840,6840,6840,6840,0
20241011,190000,545393680,6840,6840,6840,6840,0
20241011,185900,545393680,6840,6840,6840,6840,0
20241011,185800,545393680,6840,6840,6840,6840,0
20241011,185700,545393680,6840,6840,6840,6840,0
20241011,185600,545393680,6840,6840,6840,6840,0
20241011,185500,545393680,6840,6840,6840,6840,0
20241011,185400,545393680,6840,6840,6840,6840,0
20241011,185300,545393680,6840,6840,6840,6840,0
20241011,185200,545393680,6840,6840,6840,6840,0
20241011,185100,545393680,6840,6840,6840,6840,0
20241011,185000,545393680,6840,6840,6840,6840,0
20241011,184900,545393680,6840,6840,6840,6840,0
20241011,184800,545393680,6840,6840,6840,6840,0
20241011,184700,545393680,6840,6840,6840,6840,0
20241011,184600,545393680,6840,6840,6840,6840,0
20241011,184500,545393680,6840,6840,6840,6840,0
20241011,184400,545393680,6840,6840,6840,6840,0
20241011,184300,545393680,6840,6840,6840,6840,0
20241011,184200,545393680,6840,6840,6840,6840,0
20241011,184100,545393680,6840,6840,6840,6840,0
20241011,184000,545393680,6840,6840,6840,6840,0
20241011,183900,545393680,6840,6840,6840,6840,0
20241011,183800,545393680,6840,6840,6840,6840,0
20241011,183700,545393680,6840,6840,6840,6840,0
20241011,183600,545393680,6840,6840,6840,6840,0
20241011,183500,545393680,6840,6840,6840,6840,0
20241011,183400,545393680,6840,6840,6840,6840,0
20241011,183300,545393680,6840,6840,6840,6840,0
20241011,183200,545393680,6840,6840,6840,6840,2330
20241011,183100,545393680,6840,6840,6840,6840,0
20241011,183000,545393680,6840,6840,6840,6840,0
20241011,182900,545393680,6840,6840,6840,6840,0
20241011,182800,545393680,6840,6840,6840,6840,0
20241011,182700,545393680,6840,6840,6840,6840,0
20241011,182600,545393680,6840,6840,6840,6840,0
20241011,182500,545393680,6840,6840,6840,6840,0
20241011,182400,545393680,6840,6840,6840,6840,0
20241011,182300,545393680,6840,6840,6840,6840,0
20241011,182200,545393680,6840,6840,6840,6840,0
20241011,182100,545393680,6840,6840,6840,6840,0
20241011,182000,545393680,6840,6840,6840,6840,0
20241011,181900,545393680,6840,6840,6840,6840,0
20241011,181800,545393680,6840,6840,6840,6840,0
20241011,181700,545393680,6840,6840,6840,6840,0
20241011,181600,545393680,6840,6840,6840,6840,0
20241011,181500,545393680,6840,6840,6840,6840,0
20241011,181400,545393680,6840,6840,6840,6840,0
20241011,181300,545393680,6840,6840,6840,6840,0
20241011,181200,545393680,6840,6840,6840,6840,0
20241011,181100,545393680,6840,6840,6840,6840,0
20241011,181000,545393680,6840,6840,6840,6840,0
20241011,180900,545393680,6840,6840,6840,6840,0
20241011,180800,545393680,6840,6840,6840,6840,0
20241011,180700,545393680,6840,6840,6840,6840,0
20241011,180600,545393680,6840,6840,6840,6840,0
20241011,180500,545393680,6840,6840,6840,6840,0
20241011,180400,545393680,6840,6840,6840,6840,0
20241011,180300,545393680,6840,6840,6840,6840,0
20241011,180200,545393680,6840,6840,6840,6840,2330
20241011,180100,545393680,6840,6840,6840,6840,0
20241011,180000,545393680,6840,6840,6840,6840,0
20241011,175900,545393680,6840,6840,6840,6840,0
20241011,175800,545393680,6840,6840,6840,6840,0
20241011,175700,545393680,6840,6840,6840,6840,0
20241011,175600,545393680,6840,6840,6840,6840,0
20241011,175500,545393680,6840,6840,6840,6840,0
20241011,175400,545393680,6840,6840,6840,6840,0
20241011,175300,545393680,6840,6840,6840,6840,0
20241011,175200,545393680,6840,6840,6840,6840,0
20241011,175100,545393680,6840,6840,6840,6840,0
20241011,175000,545393680,6840,6840,6840,6840,0
20241011,174900,545393680,6840,6840,6840,6840,0
20241011,174800,545393680,6840,6840,6840,6840,0
20241011,174700,545393680,6840,6840,6840,6840,0
20241011,174600,545393680,6840,6840,6840,6840,0
20241011,174500,545393680,6840,6840,6840,6840,0
20241011,174400,545393680,6840,6840,6840,6840,0
20241011,174300,545393680,6840,6840,6840,6840,0
20241011,174200,545393680,6840,6840,6840,6840,0
20241011,174100,545393680,6840,6840,6840,6840,0
20241011,174000,545393680,6840,6840,6840,6840,0
20241011,173900,545393680,6840,6840,6840,6840,0
20241011,173800,545393680,6840,6840,6840,6840,0
20241011,173700,545393680,6840,6840,6840,6840,0
20241011,173600,545393680,6840,6840,6840,6840,0
20241011,173500,545393680,6840,6840,6840,6840,0
20241011,173400,545393680,6840,6840,6840,6840,0
20241011,173300,545393680,6840,6840,6840,6840,0
20241011,173200,545393680,6840,6840,6840,6840,2330
20241011,173100,545393680,6840,6840,6840,6840,0
20241011,173000,545393680,6840,6840,6840,6840,0
20241011,172900,545393680,6840,6840,6840,6840,0
20241011,172800,545393680,6840,6840,6840,6840,0
20241011,172700,545393680,6840,6840,6840,6840,0
20241011,172600,545393680,6840,6840,6840,6840,0
20241011,172500,545393680,6840,6840,6840,6840,0
20241011,172400,545393680,6840,6840,6840,6840,0
20241011,172300,545393680,6840,6840,6840,6840,0
20241011,172200,545393680,6840,6840,6840,6840,0
20241011,172100,545393680,6840,6840,6840,6840,0
20241011,172000,545393680,6840,6840,6840,6840,0
20241011,171900,545393680,6840,6840,6840,6840,0
20241011,171800,545393680,6840,6840,6840,6840,0
20241011,171700,545393680,6840,6840,6840,6840,0
20241011,171600,545393680,6840,6840,6840,6840,0
20241011,171500,545393680,6840,6840,6840,6840,0
20241011,171400,545393680,6840,6840,6840,6840,0
20241011,171300,545393680,6840,6840,6840,6840,0
20241011,171200,545393680,6840,6840,6840,6840,0
20241011,171100,545393680,6840,6840,6840,6840,0
20241011,171000,545393680,6840,6840,6840,6840,0
20241011,170900,545393680,6840,6840,6840,6840,0
20241011,170800,545393680,6840,6840,6840,6840,0
20241011,170700,545393680,6840,6840,6840,6840,0
20241011,170600,545393680,6840,6840,6840,6840,0
20241011,170500,545393680,6840,6840,6840,6840,0
20241011,170400,545393680,6840,6840,6840,6840,0
20241011,170300,545393680,6840,6840,6840,6840,0
20241011,170200,545393680,6840,6840,6840,6840,2330
20241011,170100,545393680,6840,6840,6840,6840,0
20241011,170000,545393680,6840,6840,6840,6840,0
20241011,165900,545393680,6840,6840,6840,6840,0
20241011,165800,545393680,6840,6840,6840,6840,0
20241011,165700,545393680,6840,6840,6840,6840,0
20241011,165600,545393680,6840,6840,6840,6840,0
20241011,165500,545393680,6840,6840,6840,6840,0
20241011,165400,545393680,6840,6840,6840,6840,0
20241011,165300,545393680,6840,6840,6840,6840,0
20241011,165200,545393680,6840,6840,6840,6840,0
20241011,165100,545393680,6840,6840,6840,6840,0
20241011,165000,545393680,6840,6840,6840,6840,0
20241011,164900,545393680,6840,6840,6840,6840,0
20241011,164800,545393680,6840,6840,6840,6840,0
20241011,164700,545393680,6840,6840,6840,6840,0
20241011,164600,545393680,6840,6840,6840,6840,0
20241011,164500,545393680,6840,6840,6840,6840,0
20241011,164400,545393680,6840,6840,6840,6840,0
20241011,164300,545393680,6840,6840,6840,6840,0
20241011,164200,545393680,6840,6840,6840,6840,0
20241011,164100,545393680,6840,6840,6840,6840,0
20241011,164000,545393680,6840,6840,6840,6840,0
20241011,163900,545393680,6840,6840,6840,6840,0
20241011,163800,545393680,6840,6840,6840,6840,0
20241011,163700,545393680,6840,6840,6840,6840,0
20241011,163600,545393680,6840,6840,6840,6840,0
20241011,163500,545393680,6840,6840,6840,6840,0
20241011,163400,545393680,6840,6840,6840,6840,0
20241011,163300,545393680,6840,6840,6840,6840,0
20241011,163200,545393680,6840,6840,6840,6840,2330
20241011,163100,545393680,6840,6840,6840,6840,0
20241011,163000,545393680,6840,6840,6840,6840,0
20241011,162900,545393680,6840,6840,6840,6840,0
20241011,162800,545393680,6840,6840,6840,6840,0
20241011,162700,545393680,6840,6840,6840,6840,0
20241011,162600,545393680,6840,6840,6840,6840,0
20241011,162500,545393680,6840,6840,6840,6840,0
20241011,162400,545393680,6840,6840,6840,6840,0
20241011,162300,545393680,6840,6840,6840,6840,0
20241011,162200,545393680,6840,6840,6840,6840,0
20241011,162100,545393680,6840,6840,6840,6840,0
20241011,162000,545393680,6840,6840,6840,6840,0
20241011,161900,545393680,6840,6840,6840,6840,0
20241011,161800,545393680,6840,6840,6840,6840,0
20241011,161700,545393680,6840,6840,6840,6840,0
20241011,161600,545393680,6840,6840,6840,6840,0
20241011,161500,545393680,6840,6840,6840,6840,0
20241011,161400,545393680,6840,6840,6840,6840,0
20241011,161300,545393680,6840,6840,6840,6840,0
20241011,161200,545393680,6840,6840,6840,6840,0
20241011,161100,545393680,6840,6840,6840,6840,0
20241011,161000,545393680,6840,6840,6840,6840,0
20241011,160900,545393680,6840,6840,6840,6840,0
20241011,160800,545393680,6840,6840,6840,6840,0
20241011,160700,545393680,6840,6840,6840,6840,0
20241011,160600,545393680,6840,6840,6840,6840,0
20241011,160500,545393680,6840,6840,6840,6840,0
20241011,160400,545393680,6840,6840,6840,6840,0
20241011,160300,545393680,6840,6840,6840,6840,0
20241011,160200,545393680,6840,6840,6840,6840,2330
20241011,160100,545393680,6840,6840,6840,6840,0
20241011,160000,545393680,6840,6840,6840,6840,0
20241011,155900,545393680,6840,6840,6840,6840,0
20241011,155800,545393680,6840,6840,6840,6840,0
20241011,155700,545393680,6840,6840,6840,6840,0
20241011,155600,545393680,6840,6840,6840,6840,0
20241011,155500,545393680,6840,6840,6840,6840,0
20241011,155400,545393680,6840,6840,6840,6840,0
20241011,155300,545393680,6840,6840,6840,6840,0
20241011,155200,545393680,6840,6840,6840,6840,0
20241011,155100,545393680,6840,6840,6840,6840,0
20241011,155000,545393680,6840,6840,6840,6840,0
20241011,154900,545393680,6840,6840,6840,6840,0
20241011,154800,545393680,6840,6840,6840,6840,0
20241011,154700,545393680,6840,6840,6840,6840,0
20241011,154600,545393680,6840,6840,6840,6840,0
20241011,154500,545393680,6840,6840,6840,6840,0
20241011,154400,545393680,6840,6840,6840,6840,0
20241011,154300,545393680,6840,6840,6840,6840,0
20241011,154200,545393680,6840,6840,6840,6840,0
20241011,154100,545393680,6840,6840,6840,6840,0
20241011,154000,545393680,6840,6840,6840,6840,0
20241011,153900,545393680,6840,6840,6840,6840,0
20241011,153800,545393680,6840,6840,6840,6840,0
20241011,153700,545393680,6840,6840,6840,6840,0
20241011,153600,545393680,6840,6840,6840,6840,0
20241011,153500,545393680,6840,6840,6840,6840,0
20241011,153400,545393680,6840,6840,6840,6840,0
20241011,153300,545393680,6840,6840,6840,6840,0
20241011,153200,545393680,6840,6840,6840,6840,2330
20241011,153100,545393680,6840,6840,6840,6840,0
20241011,153000,545393680,6840,6840,6840,6840,2330
20241011,152900,529456480,6880,6880,6880,6880,0
20241011,152800,529456480,6880,6880,6880,6880,0
20241011,152700,529456480,6880,6880,6880,6880,0
20241011,152600,529456480,6880,6880,6880,6880,0
20241011,152500,529456480,6880,6880,6880,6880,0
20241011,152400,529456480,6880,6880,6880,6880,0
20241011,152300,529456480,6880,6880,6880,6880,0
20241011,152200,529456480,6880,6880,6880,6880,0
20241011,152100,529456480,6880,6880,6880,6880,0
20241011,152000,529456480,6880,6880,6880,6880,0
20241011,151900,529456480,6880,6880,6880,6880,0
20241011,151800,529456480,6880,6860,6880,6850,1001
20241011,151700,522593820,6880,6880,6880,6880,2
20241011,151600,522580060,6880,6880,6880,6880,1
20241011,151500,522573180,6860,6860,6860,6860,200
20241011,151400,521201180,6860,6860,6860,6860,1
20241011,151300,521194320,6860,6880,6880,6860,82
20241011,151200,520631780,6880,6880,6880,6880,65
20241011,151100,520184580,6870,6870,6870,6870,0
20241011,151000,520184580,6870,6870,6870,6870,247
20241011,150900,518487690,6880,6870,6880,6870,2
20241011,150800,518473940,6880,6870,6880,6870,8
20241011,150700,518418940,6880,6870,6880,6870,16
20241011,150600,518309010,6890,6890,6890,6890,0
20241011,150500,518309010,6890,6890,6890,6890,0
20241011,150400,518309010,6890,6890,6890,6890,0
20241011,150300,518309010,6890,6890,6890,6890,0
20241011,150200,518309010,6890,6870,6890,6870,159
20241011,150100,517216660,6870,6890,6890,6870,12
20241011,150000,517134200,6870,6870,6870,6870,15
20241011,145900,517031150,6890,6890,6890,6890,0
20241011,145800,517031150,6890,6890,6890,6890,290
20241011,145700,515033050,6890,6890,6890,6890,0
20241011,145600,515033050,6890,6890,6890,6890,0
20241011,145500,515033050,6890,6890,6890,6890,1
20241011,145400,515026160,6860,6860,6860,6860,22
20241011,145300,514875240,6890,6890,6890,6890,1
20241011,145200,514868350,6860,6860,6860,6860,254
20241011,145100,513125910,6860,6860,6860,6860,0
20241011,145000,513125910,6860,6870,6870,6860,1367
20241011,144900,503734630,6870,6870,6870,6870,70
20241011,144800,503253730,6890,6890,6890,6890,1
20241011,144700,503246840,6870,6890,6890,6870,124
20241011,144600,502394940,6870,6870,6870,6870,1
20241011,144500,502388070,6890,6870,6890,6870,179
20241011,144400,501156550,6880,6880,6880,6880,0
20241011,144300,501156550,6880,6880,6880,6880,0
20241011,144200,501156550,6880,6880,6880,6880,256
20241011,144100,499395270,6880,6880,6880,6880,2
20241011,144000,499381510,6890,6890,6890,6890,100
20241011,143900,498692510,6900,6900,6900,6900,0
20241011,143800,498692510,6900,6880,6900,6880,6
20241011,143700,498651210,6880,6880,6880,6880,100
20241011,143600,497963210,6900,6900,6900,6900,0
20241011,143500,497963210,6900,6900,6900,6900,0
20241011,143400,497963210,6900,6900,6900,6900,0
20241011,143300,497963210,6900,6900,6900,6900,0
20241011,143200,497963210,6900,6900,6900,6900,0
20241011,143100,497963210,6900,6900,6900,6900,0
20241011,143000,497963210,6900,6900,6900,6900,0
20241011,142900,497963210,6900,6900,6900,6900,0
20241011,142800,497963210,6900,6900,6900,6900,1
20241011,142700,497956310,6880,6880,6880,6880,0
20241011,142600,497956310,6880,6880,6880,6880,10
20241011,142500,497887510,6880,6880,6880,6880,20
20241011,142400,497749910,6880,6880,6880,6880,41
20241011,142300,497467830,6880,6900,6900,6880,2
20241011,142200,497454050,6880,6880,6880,6880,0
20241011,142100,497454050,6880,6880,6880,6880,1
20241011,142000,497447170,6880,6880,6880,6880,1
20241011,141900,497440290,6870,6870,6870,6870,0
20241011,141800,497440290,6870,6870,6870,6870,149
20241011,141700,496416660,6900,6900,6900,6900,0
20241011,141600,496416660,6900,6900,6900,6900,1
20241011,141500,496409760,6870,6870,6870,6870,0
20241011,141400,496409760,6870,6870,6870,6870,0
20241011,141300,496409760,6870,6880,6880,6870,768
20241011,141200,491126500,6890,6890,6890,6890,0
20241011,141100,491126500,6890,6890,6890,6890,29
20241011,141000,490926690,6900,6880,6900,6880,11
20241011,140900,490850810,6900,6900,6900,6900,15
20241011,140800,490747310,6900,6900,6900,6900,0
20241011,140700,490747310,6900,6900,6900,6900,1
20241011,140600,490740410,6880,6880,6880,6880,0
20241011,140500,490740410,6880,6880,6880,6880,0
20241011,140400,490740410,6880,6880,6880,6880,0
20241011,140300,490740410,6880,6880,6880,6880,0
20241011,140200,490740410,6880,6880,6880,6880,150
20241011,140100,489708410,6900,6900,6900,6900,0
20241011,140000,489708410,6900,6900,6900,6900,0
20241011,135900,489708410,6900,6900,6900,6900,0
20241011,135800,489708410,6900,6890,6900,6890,3
20241011,135700,489687730,6880,6880,6880,6880,18
20241011,135600,489563890,6880,6880,6880,6880,0
20241011,135500,489563890,6880,6880,6900,6880,411
20241011,135400,486736190,6900,6900,6900,6900,0
20241011,135300,486736190,6900,6900,6900,6900,0
20241011,135200,486736190,6900,6900,6900,6900,0
20241011,135100,486736190,6900,6900,6900,6900,0
20241011,135000,486736190,6900,6900,6900,6900,0
20241011,134900,486736190,6900,6900,6900,6900,0
20241011,134800,486736190,6900,6900,6900,6900,1
20241011,134700,486729290,6880,6880,6880,6880,200
20241011,134600,485353290,6900,6900,6900,6900,0
20241011,134500,485353290,6900,6900,6900,6900,0
20241011,134400,485353290,6900,6900,6900,6900,0
20241011,134300,485353290,6900,6900,6900,6900,0
20241011,134200,485353290,6900,6900,6900,6900,1
20241011,134100,485346390,6880,6880,6880,6880,3
20241011,134000,485325750,6900,6900,6900,6900,0
20241011,133900,485325750,6900,6890,6900,6880,312
20241011,133800,483176960,6900,6900,6900,6900,0
20241011,133700,483176960,6900,6900,6900,6900,44
20241011,133600,482873360,6900,6900,6900,6900,23
20241011,133500,482714660,6890,6900,6900,6890,30
20241011,133400,482507760,6890,6890,6890,6890,0
20241011,133300,482507760,6890,6890,6890,6890,2
20241011,133200,482493980,6900,6890,6900,6890,34
20241011,133100,482259480,6900,6900,6900,6900,1
20241011,133000,482252580,6890,6890,6890,6890,0
20241011,132900,482252580,6890,6890,6890,6890,100
20241011,132800,481563580,6890,6890,6890,6890,125
20241011,132700,480702330,6900,6900,6900,6900,0
20241011,132600,480702330,6900,6900,6900,6900,0
20241011,132500,480702330,6900,6900,6900,6900,0
20241011,132400,480702330,6900,6890,6900,6890,43
20241011,132300,480406050,6910,6910,6910,6910,0
20241011,132200,480406050,6910,6910,6910,6910,0
20241011,132100,480406050,6910,6910,6910,6910,0
20241011,132000,480406050,6910,6910,6910,6910,0
20241011,131900,480406050,6910,6910,6910,6910,0
20241011,131800,480406050,6910,6910,6910,6910,0
20241011,131700,480406050,6910,6910,6910,6910,0
20241011,131600,480406050,6910,6910,6910,6910,0
20241011,131500,480406050,6910,6910,6910,6910,0
20241011,131400,480406050,6910,6910,6910,6910,0
20241011,131300,480406050,6910,6870,6910,6870,2
20241011,131200,480392270,6870,6870,6870,6870,135
20241011,131100,479464820,6910,6860,6910,6860,140
20241011,131000,478504370,6870,6890,6890,6870,517
20241011,130900,474951240,6920,6920,6920,6920,0
20241011,130800,474951240,6920,6920,6920,6920,0
20241011,130700,474951240,6920,6920,6920,6920,0
20241011,130600,474951240,6920,6920,6920,6920,0
20241011,130500,474951240,6920,6920,6920,6920,0
20241011,130400,474951240,6920,6920,6920,6920,0
20241011,130300,474951240,6920,6890,6920,6890,2
20241011,130200,474937430,6920,6920,6920,6920,0
20241011,130100,474937430,6920,6920,6920,6920,0
20241011,130000,474937430,6920,6920,6920,6920,0
20241011,125900,474937430,6920,6920,6920,6920,0
20241011,125800,474937430,6920,6920,6920,6920,0
20241011,125700,474937430,6920,6920,6920,6920,0
20241011,125600,474937430,6920,6920,6920,6920,0
20241011,125500,474937430,6920,6920,6920,6920,0
20241011,125400,474937430,6920,6900,6920,6900,378
20241011,125300,472326110,6900,6900,6900,6900,0
20241011,125200,472326110,6900,6900,6900,6900,0
20241011,125100,472326110,6900,6900,6900,6900,1
20241011,125000,472319210,6870,6870,6870,6870,10
20241011,124900,472250510,6900,6900,6900,6900,1
20241011,124800,472243610,6870,6870,6870,6870,28
20241011,124700,472051250,6900,6900,6900,6900,0
20241011,124600,472051250,6900,6870,6900,6870,354
20241011,124500,469619240,6870,6870,6870,6870,10
20241011,124400,469550540,6910,6900,6910,6900,29
20241011,124300,469350320,6870,6870,6870,6870,59
20241011,124200,468944990,6900,6880,6900,6880,98
20241011,124100,468270730,6920,6920,6920,6920,0
20241011,124000,468270730,6920,6920,6920,6920,0
20241011,123900,468270730,6920,6920,6920,6920,0
20241011,123800,468270730,6920,6920,6920,6920,0
20241011,123700,468270730,6920,6920,6920,6920,0
20241011,123600,468270730,6920,6890,6920,6860,1435
20241011,123500,458407870,6940,6940,6940,6940,1
20241011,123400,458400930,6940,6940,6940,6940,2
20241011,123300,458387050,6940,6940,6940,6940,0
20241011,123200,458387050,6940,6930,6940,6930,300
20241011,123100,456307050,6950,6900,6950,6880,1072
20241011,123000,448888380,6900,6900,6900,6900,0
20241011,122900,448888380,6900,6900,6900,6900,0
20241011,122800,448888380,6900,6900,6900,6900,0
20241011,122700,448888380,6900,6900,6900,6870,165
20241011,122600,447750450,6910,6910,6910,6910,0
20241011,122500,447750450,6910,6910,6910,6910,0
20241011,122400,447750450,6910,6870,6910,6870,102
20241011,122300,447049630,6910,6910,6910,6910,1
20241011,122200,447042720,6870,6880,6910,6850,4236
20241011,122100,417963880,6890,6930,6930,6890,440
20241011,122000,414931620,6900,6910,6930,6900,397
20241011,121900,412191170,6880,6920,6950,6880,5094
20241011,121800,377079870,6920,6940,6950,6920,4864
20241011,121700,343411220,6940,6950,6950,6940,189
20241011,121600,342097860,6940,6940,6950,6940,632
20241011,121500,337711480,6940,6970,6970,6930,609
20241011,121400,333467410,6970,7000,7000,6970,558
20241011,121300,329563550,7000,6980,7010,6910,5510
20241011,121200,291203230,7040,7030,7160,7010,8784
20241011,121100,228751320,7020,7080,7090,6950,6520
20241011,121000,183182890,7090,6970,7120,6970,19575
20241011,120900,44762990,6970,6900,7020,6900,2382
20241011,120800,28180960,6900,6900,6900,6900,1
20241011,120700,28174060,6870,6880,6880,6870,351
20241011,120600,25762620,6900,6900,6900,6900,0
20241011,120500,25762620,6900,6900,6900,6900,38
20241011,120400,25500420,6900,6900,6900,6900,1
20241011,120300,25493520,6890,6890,6890,6890,82
20241011,120200,24928540,6880,6880,6880,6880,0
20241011,120100,24928540,6880,6880,6880,6880,0
20241011,120000,24928540,6880,6880,6880,6880,0
20241011,115900,24928540,6880,6880,6880,6880,0
20241011,115800,24928540,6880,6880,6880,6880,0
20241011,115700,24928540,6880,6880,6880,6880,0
20241011,115600,24928540,6880,6880,6880,6880,0
20241011,115500,24928540,6880,6880,6880,6880,0
20241011,115400,24928540,6880,6880,6880,6880,0
20241011,115300,24928540,6880,6880,6880,6880,0
20241011,115200,24928540,6880,6880,6880,6880,0
20241011,115100,24928540,6880,6880,6880,6880,0
20241011,115000,24928540,6880,6880,6880,6880,0
20241011,114900,24928540,6880,6880,6880,6880,250
20241011,114800,23208540,6890,6890,6890,6890,0
20241011,114700,23208540,6890,6890,6890,6890,10
20241011,114600,23139640,6890,6900,6900,6890,314
20241011,114500,20976020,6900,6900,6900,6900,2
20241011,114400,20962220,6900,6900,6900,6900,0
20241011,114300,20962220,6900,6900,6900,6900,0
20241011,114200,20962220,6900,6900,6900,6900,0
20241011,114100,20962220,6900,6900,6900,6900,0
20241011,114000,20962220,6900,6910,6910,6900,29
20241011,113900,20762090,6920,6920,6920,6920,0
20241011,113800,20762090,6920,6920,6920,6920,0
20241011,113700,20762090,6920,6920,6920,6920,0
20241011,113600,20762090,6920,6920,6920,6920,0
20241011,113500,20762090,6920,6920,6920,6920,2
20241011,113400,20748250,6920,6920,6920,6920,0
20241011,113300,20748250,6920,6920,6920,6920,0
20241011,113200,20748250,6920,6920,6920,6920,0
20241011,113100,20748250,6920,6920,6920,6920,201
20241011,113000,19357330,6920,6920,6920,6920,0
20241011,112900,19357330,6920,6920,6920,6920,0
20241011,112800,19357330,6920,6920,6920,6920,0
20241011,112700,19357330,6920,6920,6920,6920,0
20241011,112600,19357330,6920,6920,6920,6920,0
20241011,112500,19357330,6920,6920,6920,6920,0
20241011,112400,19357330,6920,6920,6920,6920,0
20241011,112300,19357330,6920,6910,6920,6910,4
20241011,112200,19329680,6910,6910,6910,6910,3
20241011,112100,19308950,6900,6900,6900,6900,0
20241011,112000,19308950,6900,6900,6900,6900,32
20241011,111900,19088150,6900,6900,6900,6900,74
20241011,111800,18577550,6900,6900,6900,6900,2
20241011,111700,18563750,6910,6910,6910,6910,0
20241011,111600,18563750,6910,6910,6910,6910,77
20241011,111500,18031680,6910,6910,6910,6910,0
20241011,111400,18031680,6910,6910,6910,6910,0
20241011,111300,18031680,6910,6910,6910,6910,0
20241011,111200,18031680,6910,6910,6910,6910,0
20241011,111100,18031680,6910,6910,6910,6910,1
20241011,111000,18024770,6880,6880,6880,6880,0
20241011,110900,18024770,6880,6880,6880,6880,0
20241011,110800,18024770,6880,6880,6880,6880,0
20241011,110700,18024770,6880,6880,6880,6880,0
20241011,110600,18024770,6880,6880,6880,6880,0
20241011,110500,18024770,6880,6880,6880,6880,0
20241011,110400,18024770,6880,6880,6880,6880,0
20241011,110300,18024770,6880,6880,6880,6880,0
20241011,110200,18024770,6880,6880,6880,6880,50
20241011,110100,17680770,6910,6910,6910,6910,0
20241011,110000,17680770,6910,6910,6910,6910,1
20241011,105900,17673860,6880,6880,6880,6880,0
20241011,105800,17673860,6880,6880,6880,6880,100
20241011,105700,16985860,6900,6900,6900,6900,375
20241011,105600,14398360,6910,6910,6910,6910,0
20241011,105500,14398360,6910,6910,6910,6910,0
20241011,105400,14398360,6910,6910,6910,6910,0
20241011,105300,14398360,6910,6910,6910,6910,0
20241011,105200,14398360,6910,6910,6910,6910,0
20241011,105100,14398360,6910,6910,6910,6910,9
20241011,105000,14336170,6910,6910,6910,6910,0
20241011,104900,14336170,6910,6910,6910,6910,0
20241011,104800,14336170,6910,6910,6910,6910,0
20241011,104700,14336170,6910,6910,6910,6910,0
20241011,104600,14336170,6910,6910,6910,6910,74
20241011,104500,13824830,6910,6900,6910,6900,626
20241011,104400,9505420,6900,6900,6900,6900,0
20241011,104300,9505420,6900,6900,6900,6900,0
20241011,104200,9505420,6900,6900,6900,6900,0
20241011,104100,9505420,6900,6900,6900,6900,0
20241011,104000,9505420,6900,6900,6900,6900,0
20241011,103900,9505420,6900,6900,6900,6900,0
20241011,103800,9505420,6900,6900,6900,6900,0
20241011,103700,9505420,6900,6900,6900,6900,0
20241011,103600,9505420,6900,6900,6900,6900,0
20241011,103500,9505420,6900,6900,6900,6900,0
20241011,103400,9505420,6900,6900,6900,6900,0
20241011,103300,9505420,6900,6900,6900,6900,0
20241011,103200,9505420,6900,6900,6900,6900,0
20241011,103100,9505420,6900,6900,6900,6900,0
20241011,103000,9505420,6900,6900,6900,6900,0
20241011,102900,9505420,6900,6900,6900,6900,1
20241011,102800,9498520,6900,6900,6900,6900,1
20241011,102700,9491620,6910,6910,6910,6910,0
20241011,102600,9491620,6910,6910,6910,6910,0
20241011,102500,9491620,6910,6910,6910,6910,0
20241011,102400,9491620,6910,6910,6910,6910,0
20241011,102300,9491620,6910,6910,6910,6910,0
20241011,102200,9491620,6910,6910,6910,6910,1
20241011,102100,9484710,6880,6880,6880,6880,1
20241011,102000,9477830,6910,6910,6910,6910,0
20241011,101900,9477830,6910,6910,6910,6910,2
20241011,101800,9464010,6910,6910,6910,6910,2
20241011,101700,9450190,6910,6910,6910,6910,1
20241011,101600,9443280,6910,6900,6910,6900,453
20241011,101500,6317470,6910,6910,6910,6910,1
20241011,101400,6310560,6900,6900,6900,6900,58
20241011,101300,5910360,6900,6900,6900,6900,1
20241011,101200,5903460,6900,6900,6900,6900,0
20241011,101100,5903460,6900,6900,6900,6900,1
20241011,101000,5896560,6900,6900,6900,6900,0
20241011,100900,5896560,6900,6900,6900,6900,0
20241011,100800,5896560,6900,6900,6900,6900,0
20241011,100700,5896560,6900,6900,6900,6900,0
20241011,100600,5896560,6900,6900,6900,6900,1
20241011,100500,5889660,6900,6900,6900,6900,0
20241011,100400,5889660,6900,6900,6900,6900,0
20241011,100300,5889660,6900,6900,6900,6900,1
20241011,100200,5882760,6900,6900,6900,6900,0
20241011,100100,5882760,6900,6900,6900,6900,0
20241011,100000,5882760,6900,6900,6900,6900,0
20241011,095900,5882760,6900,6900,6900,6900,0
20241011,095800,5882760,6900,6890,6900,6890,500
20241011,095700,2435870,6890,6890,6890,6890,0
20241011,095600,2435870,6890,6890,6890,6890,0
20241011,095500,2435870,6890,6890,6890,6890,0
20241011,095400,2435870,6890,6890,6890,6890,0
20241011,095300,2435870,6890,6890,6890,6890,0
20241011,095200,2435870,6890,6870,6890,6870,4
20241011,095100,2408370,6870,6870,6870,6870,0
20241011,095000,2408370,6870,6880,6880,6870,11
20241011,094900,2332790,6880,6880,6880,6880,23
20241011,094800,2174550,6890,6890,6890,6890,0
20241011,094700,2174550,6890,6890,6890,6890,0
20241011,094600,2174550,6890,6890,6890,6890,0
20241011,094500,2174550,6890,6890,6890,6890,0
20241011,094400,2174550,6890,6880,6890,6880,122
20241011,094300,1335180,6890,6890,6890,6890,0
20241011,094200,1335180,6890,6890,6890,6890,3
20241011,094100,1314510,6890,6890,6890,6890,3
20241011,094000,1293840,6890,6890,6890,6890,0
20241011,093900,1293840,6890,6890,6890,6890,0
20241011,093800,1293840,6890,6870,6890,6870,15
20241011,093700,1190770,6870,6870,6870,6870,0
20241011,093600,1190770,6870,6870,6870,6870,0
20241011,093500,1190770,6870,6870,6870,6870,14
20241011,093400,1094590,6890,6890,6890,6890,0
20241011,093300,1094590,6890,6890,6890,6890,0
20241011,093200,1094590,6890,6890,6890,6890,0
20241011,093100,1094590,6890,6890,6890,6890,0
20241011,093000,1094590,6890,6890,6890,6890,1
20241011,092900,1087700,6880,6880,6880,6880,0
20241011,092800,1087700,6880,6890,6890,6860,17
20241011,092700,971030,6870,6870,6870,6870,14
20241011,092600,874850,6890,6890,6890,6890,0
20241011,092500,874850,6890,6890,6890,6890,2
20241011,092400,861070,6890,6890,6890,6890,0
20241011,092300,861070,6890,6890,6890,6890,2
20241011,092200,847290,6860,6860,6860,6860,1
20241011,092100,840430,6890,6890,6890,6890,1
20241011,092000,833540,6860,6860,6860,6860,1
20241011,091900,826680,6890,6890,6890,6890,1
20241011,091800,819790,6900,6900,6900,6900,0
20241011,091700,819790,6900,6900,6900,6900,0
20241011,091600,819790,6900,6900,6900,6900,0
20241011,091500,819790,6900,6900,6900,6900,0
20241011,091400,819790,6900,6890,6900,6890,101
20241011,091300,123890,6890,6890,6890,6890,1
20241011,091200,117000,6890,6890,6890,6890,0
20241011,091100,117000,6890,6890,6890,6890,0
20241011,091000,117000,6890,6890,6890,6890,0
20241011,090900,117000,6890,6890,6890,6890,1
20241011,090800,110110,6890,6850,6890,6850,2
20241011,090700,96370,6890,6890,6890,6890,0
20241011,090600,96370,6890,6860,6890,6860,2
20241011,090500,82620,6900,6900,6900,6900,0
20241011,090400,82620,6900,6900,6900,6900,0
20241011,090300,82620,6900,6900,6900,6900,0
20241011,090200,82620,6900,6900,6900,6900,0
20241011,090100,82620,6900,6870,6900,6870,2
20241011,090000,68850,6910,6880,6910,6880,10