KissMeData/034810/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,191700,281726870,6840,6840,6840,6840,891
20241010,191600,281726870,6840,6840,6840,6840,0
20241010,191500,281726870,6840,6840,6840,6840,0
20241010,191400,281726870,6840,6840,6840,6840,0
20241010,191300,281726870,6840,6840,6840,6840,0
20241010,191200,281726870,6840,6840,6840,6840,0
20241010,191100,281726870,6840,6840,6840,6840,0
20241010,191000,281726870,6840,6840,6840,6840,0
20241010,190900,281726870,6840,6840,6840,6840,0
20241010,190800,281726870,6840,6840,6840,6840,0
20241010,190700,281726870,6840,6840,6840,6840,0
20241010,190600,281726870,6840,6840,6840,6840,0
20241010,190500,281726870,6840,6840,6840,6840,0
20241010,190400,281726870,6840,6840,6840,6840,0
20241010,190300,281726870,6840,6840,6840,6840,0
20241010,190200,281726870,6840,6840,6840,6840,0
20241010,190100,281726870,6840,6840,6840,6840,0
20241010,190000,281726870,6840,6840,6840,6840,0
20241010,185900,281726870,6840,6840,6840,6840,0
20241010,185800,281726870,6840,6840,6840,6840,0
20241010,185700,281726870,6840,6840,6840,6840,0
20241010,185600,281726870,6840,6840,6840,6840,0
20241010,185500,281726870,6840,6840,6840,6840,0
20241010,185400,281726870,6840,6840,6840,6840,0
20241010,185300,281726870,6840,6840,6840,6840,0
20241010,185200,281726870,6840,6840,6840,6840,0
20241010,185100,281726870,6840,6840,6840,6840,0
20241010,185000,281726870,6840,6840,6840,6840,0
20241010,184900,281726870,6840,6840,6840,6840,0
20241010,184800,281726870,6840,6840,6840,6840,0
20241010,184700,281726870,6840,6840,6840,6840,891
20241010,184600,281726870,6840,6840,6840,6840,0
20241010,184500,281726870,6840,6840,6840,6840,0
20241010,184400,281726870,6840,6840,6840,6840,0
20241010,184300,281726870,6840,6840,6840,6840,0
20241010,184200,281726870,6840,6840,6840,6840,0
20241010,184100,281726870,6840,6840,6840,6840,0
20241010,184000,281726870,6840,6840,6840,6840,0
20241010,183900,281726870,6840,6840,6840,6840,0
20241010,183800,281726870,6840,6840,6840,6840,0
20241010,183700,281726870,6840,6840,6840,6840,0
20241010,183600,281726870,6840,6840,6840,6840,0
20241010,183500,281726870,6840,6840,6840,6840,0
20241010,183400,281726870,6840,6840,6840,6840,0
20241010,183300,281726870,6840,6840,6840,6840,0
20241010,183200,281726870,6840,6840,6840,6840,0
20241010,183100,281726870,6840,6840,6840,6840,0
20241010,183000,281726870,6840,6840,6840,6840,0
20241010,182900,281726870,6840,6840,6840,6840,0
20241010,182800,281726870,6840,6840,6840,6840,0
20241010,182700,281726870,6840,6840,6840,6840,0
20241010,182600,281726870,6840,6840,6840,6840,0
20241010,182500,281726870,6840,6840,6840,6840,0
20241010,182400,281726870,6840,6840,6840,6840,0
20241010,182300,281726870,6840,6840,6840,6840,0
20241010,182200,281726870,6840,6840,6840,6840,0
20241010,182100,281726870,6840,6840,6840,6840,0
20241010,182000,281726870,6840,6840,6840,6840,0
20241010,181900,281726870,6840,6840,6840,6840,0
20241010,181800,281726870,6840,6840,6840,6840,0
20241010,181700,281726870,6840,6840,6840,6840,891
20241010,181600,281726870,6840,6840,6840,6840,0
20241010,181500,281726870,6840,6840,6840,6840,0
20241010,181400,281726870,6840,6840,6840,6840,0
20241010,181300,281726870,6840,6840,6840,6840,0
20241010,181200,281726870,6840,6840,6840,6840,0
20241010,181100,281726870,6840,6840,6840,6840,0
20241010,181000,281726870,6840,6840,6840,6840,0
20241010,180900,281726870,6840,6840,6840,6840,0
20241010,180800,281726870,6840,6840,6840,6840,0
20241010,180700,281726870,6840,6840,6840,6840,0
20241010,180600,281726870,6840,6840,6840,6840,0
20241010,180500,281726870,6840,6840,6840,6840,0
20241010,180400,281726870,6840,6840,6840,6840,0
20241010,180300,281726870,6840,6840,6840,6840,0
20241010,180200,281726870,6840,6840,6840,6840,0
20241010,180100,281726870,6840,6840,6840,6840,0
20241010,180000,281726870,6840,6840,6840,6840,0
20241010,175900,281726870,6840,6840,6840,6840,0
20241010,175800,281726870,6840,6840,6840,6840,0
20241010,175700,281726870,6840,6840,6840,6840,0
20241010,175600,281726870,6840,6840,6840,6840,0
20241010,175500,281726870,6840,6840,6840,6840,0
20241010,175400,281726870,6840,6840,6840,6840,0
20241010,175300,281726870,6840,6840,6840,6840,0
20241010,175200,281726870,6840,6840,6840,6840,0
20241010,175100,281726870,6840,6840,6840,6840,0
20241010,175000,281726870,6840,6840,6840,6840,0
20241010,174900,281726870,6840,6840,6840,6840,0
20241010,174800,281726870,6840,6840,6840,6840,0
20241010,174700,281726870,6840,6840,6840,6840,891
20241010,174600,281726870,6840,6840,6840,6840,0
20241010,174500,281726870,6840,6840,6840,6840,0
20241010,174400,281726870,6840,6840,6840,6840,0
20241010,174300,281726870,6840,6840,6840,6840,0
20241010,174200,281726870,6840,6840,6840,6840,0
20241010,174100,281726870,6840,6840,6840,6840,0
20241010,174000,281726870,6840,6840,6840,6840,0
20241010,173900,281726870,6840,6840,6840,6840,0
20241010,173800,281726870,6840,6840,6840,6840,0
20241010,173700,281726870,6840,6840,6840,6840,0
20241010,173600,281726870,6840,6840,6840,6840,0
20241010,173500,281726870,6840,6840,6840,6840,0
20241010,173400,281726870,6840,6840,6840,6840,0
20241010,173300,281726870,6840,6840,6840,6840,0
20241010,173200,281726870,6840,6840,6840,6840,0
20241010,173100,281726870,6840,6840,6840,6840,0
20241010,173000,281726870,6840,6840,6840,6840,0
20241010,172900,281726870,6840,6840,6840,6840,0
20241010,172800,281726870,6840,6840,6840,6840,0
20241010,172700,281726870,6840,6840,6840,6840,0
20241010,172600,281726870,6840,6840,6840,6840,0
20241010,172500,281726870,6840,6840,6840,6840,0
20241010,172400,281726870,6840,6840,6840,6840,0
20241010,172300,281726870,6840,6840,6840,6840,0
20241010,172200,281726870,6840,6840,6840,6840,0
20241010,172100,281726870,6840,6840,6840,6840,0
20241010,172000,281726870,6840,6840,6840,6840,0
20241010,171900,281726870,6840,6840,6840,6840,0
20241010,171800,281726870,6840,6840,6840,6840,0
20241010,171700,281726870,6840,6840,6840,6840,891
20241010,171600,281726870,6840,6840,6840,6840,0
20241010,171500,281726870,6840,6840,6840,6840,0
20241010,171400,281726870,6840,6840,6840,6840,0
20241010,171300,281726870,6840,6840,6840,6840,0
20241010,171200,281726870,6840,6840,6840,6840,0
20241010,171100,281726870,6840,6840,6840,6840,0
20241010,171000,281726870,6840,6840,6840,6840,0
20241010,170900,281726870,6840,6840,6840,6840,0
20241010,170800,281726870,6840,6840,6840,6840,0
20241010,170700,281726870,6840,6840,6840,6840,0
20241010,170600,281726870,6840,6840,6840,6840,0
20241010,170500,281726870,6840,6840,6840,6840,0
20241010,170400,281726870,6840,6840,6840,6840,0
20241010,170300,281726870,6840,6840,6840,6840,0
20241010,170200,281726870,6840,6840,6840,6840,0
20241010,170100,281726870,6840,6840,6840,6840,0
20241010,170000,281726870,6840,6840,6840,6840,0
20241010,165900,281726870,6840,6840,6840,6840,0
20241010,165800,281726870,6840,6840,6840,6840,0
20241010,165700,281726870,6840,6840,6840,6840,0
20241010,165600,281726870,6840,6840,6840,6840,0
20241010,165500,281726870,6840,6840,6840,6840,0
20241010,165400,281726870,6840,6840,6840,6840,0
20241010,165300,281726870,6840,6840,6840,6840,0
20241010,165200,281726870,6840,6840,6840,6840,0
20241010,165100,281726870,6840,6840,6840,6840,0
20241010,165000,281726870,6840,6840,6840,6840,0
20241010,164900,281726870,6840,6840,6840,6840,0
20241010,164800,281726870,6840,6840,6840,6840,0
20241010,164700,281726870,6840,6840,6840,6840,891
20241010,164600,281726870,6840,6840,6840,6840,0
20241010,164500,281726870,6840,6840,6840,6840,0
20241010,164400,281726870,6840,6840,6840,6840,0
20241010,164300,281726870,6840,6840,6840,6840,0
20241010,164200,281726870,6840,6840,6840,6840,0
20241010,164100,281726870,6840,6840,6840,6840,0
20241010,164000,281726870,6840,6840,6840,6840,0
20241010,163900,281726870,6840,6840,6840,6840,0
20241010,163800,281726870,6840,6840,6840,6840,0
20241010,163700,281726870,6840,6840,6840,6840,0
20241010,163600,281726870,6840,6840,6840,6840,0
20241010,163500,281726870,6840,6840,6840,6840,0
20241010,163400,281726870,6840,6840,6840,6840,0
20241010,163300,281726870,6840,6840,6840,6840,0
20241010,163200,281726870,6840,6840,6840,6840,0
20241010,163100,281726870,6840,6840,6840,6840,0
20241010,163000,281726870,6840,6840,6840,6840,0
20241010,162900,281726870,6840,6840,6840,6840,0
20241010,162800,281726870,6840,6840,6840,6840,0
20241010,162700,281726870,6840,6840,6840,6840,0
20241010,162600,281726870,6840,6840,6840,6840,0
20241010,162500,281726870,6840,6840,6840,6840,0
20241010,162400,281726870,6840,6840,6840,6840,0
20241010,162300,281726870,6840,6840,6840,6840,0
20241010,162200,281726870,6840,6840,6840,6840,0
20241010,162100,281726870,6840,6840,6840,6840,0
20241010,162000,281726870,6840,6840,6840,6840,0
20241010,161900,281726870,6840,6840,6840,6840,0
20241010,161800,281726870,6840,6840,6840,6840,0
20241010,161700,281726870,6840,6840,6840,6840,891
20241010,161600,281726870,6840,6840,6840,6840,0
20241010,161500,281726870,6840,6840,6840,6840,0
20241010,161400,281726870,6840,6840,6840,6840,0
20241010,161300,281726870,6840,6840,6840,6840,0
20241010,161200,281726870,6840,6840,6840,6840,0
20241010,161100,281726870,6840,6840,6840,6840,0
20241010,161000,281726870,6840,6840,6840,6840,0
20241010,160900,281726870,6840,6840,6840,6840,0
20241010,160800,281726870,6840,6840,6840,6840,0
20241010,160700,281726870,6840,6840,6840,6840,0
20241010,160600,281726870,6840,6840,6840,6840,0
20241010,160500,281726870,6840,6840,6840,6840,0
20241010,160400,281726870,6840,6840,6840,6840,0
20241010,160300,281726870,6840,6840,6840,6840,0
20241010,160200,281726870,6840,6840,6840,6840,0
20241010,160100,281726870,6840,6840,6840,6840,0
20241010,160000,281726870,6840,6840,6840,6840,0
20241010,155900,281726870,6840,6840,6840,6840,0
20241010,155800,281726870,6840,6840,6840,6840,0
20241010,155700,281726870,6840,6840,6840,6840,0
20241010,155600,281726870,6840,6840,6840,6840,0
20241010,155500,281726870,6840,6840,6840,6840,0
20241010,155400,281726870,6840,6840,6840,6840,0
20241010,155300,281726870,6840,6840,6840,6840,0
20241010,155200,281726870,6840,6840,6840,6840,0
20241010,155100,281726870,6840,6840,6840,6840,0
20241010,155000,281726870,6840,6840,6840,6840,0
20241010,154900,281726870,6840,6840,6840,6840,0
20241010,154800,281726870,6840,6840,6840,6840,0
20241010,154700,281726870,6840,6840,6840,6840,891
20241010,154600,281726870,6840,6840,6840,6840,0
20241010,154500,281726870,6840,6840,6840,6840,0
20241010,154400,281726870,6840,6840,6840,6840,0
20241010,154300,281726870,6840,6840,6840,6840,0
20241010,154200,281726870,6840,6840,6840,6840,0
20241010,154100,281726870,6840,6840,6840,6840,0
20241010,154000,281726870,6840,6840,6840,6840,0
20241010,153900,281726870,6840,6840,6840,6840,0
20241010,153800,281726870,6840,6840,6840,6840,0
20241010,153700,281726870,6840,6840,6840,6840,0
20241010,153600,281726870,6840,6840,6840,6840,0
20241010,153500,281726870,6840,6840,6840,6840,0
20241010,153400,281726870,6840,6840,6840,6840,0
20241010,153300,281726870,6840,6840,6840,6840,0
20241010,153200,281726870,6840,6840,6840,6840,0
20241010,153100,281726870,6840,6840,6840,6840,0
20241010,153000,281726870,6840,6840,6840,6840,891
20241010,152900,275632430,6840,6840,6840,6840,0
20241010,152800,275632430,6840,6840,6840,6840,0
20241010,152700,275632430,6840,6840,6840,6840,0
20241010,152600,275632430,6840,6840,6840,6840,0
20241010,152500,275632430,6840,6840,6840,6840,0
20241010,152400,275632430,6840,6840,6840,6840,0
20241010,152300,275632430,6840,6840,6840,6840,0
20241010,152200,275632430,6840,6840,6840,6840,0
20241010,152100,275632430,6840,6840,6840,6840,0
20241010,152000,275632430,6840,6840,6840,6840,0
20241010,151900,275632430,6840,6840,6870,6840,343
20241010,151800,273280860,6840,6850,6860,6840,181
20241010,151700,272040980,6860,6860,6860,6860,0
20241010,151600,272040980,6860,6860,6860,6830,498
20241010,151500,268625750,6860,6840,6860,6840,888
20241010,151400,262536790,6840,6840,6840,6840,2
20241010,151300,262523110,6810,6820,6850,6810,2034
20241010,151200,248652450,6820,6850,6860,6820,753
20241010,151100,243490750,6860,6850,6860,6850,276
20241010,151000,241599990,6850,6860,6860,6780,3869
20241010,150900,215113480,6800,6810,6870,6800,2848
20241010,150800,195598080,6800,6830,6830,6800,187
20241010,150700,194320900,6840,6780,6840,6780,185
20241010,150600,193058090,6830,6830,6830,6790,614
20241010,150500,188868990,6820,6820,6850,6760,496
20241010,150400,185485530,6830,6840,6840,6760,393
20241010,150300,182813690,6850,6780,6850,6740,4595
20241010,150200,151540020,6780,6780,6780,6780,0
20241010,150100,151540020,6780,6780,6780,6780,1
20241010,150000,151533240,6780,6780,6780,6740,180
20241010,145900,150316740,6780,6770,6780,6770,300
20241010,145800,148283070,6780,6780,6780,6740,40
20241010,145700,148013390,6780,6760,6800,6760,1383
20241010,145600,138635580,6730,6750,6750,6730,276
20241010,145500,136772600,6760,6720,6760,6720,1139
20241010,145400,129088850,6720,6720,6720,6720,260
20241010,145300,127341650,6690,6700,6700,6690,40
20241010,145200,127073710,6700,6700,6700,6700,100
20241010,145100,126403710,6720,6720,6720,6720,0
20241010,145000,126403710,6720,6720,6720,6720,114
20241010,144900,125637630,6720,6710,6720,6710,108
20241010,144800,124911880,6720,6720,6720,6720,0
20241010,144700,124911880,6720,6720,6720,6720,0
20241010,144600,124911880,6720,6720,6720,6720,0
20241010,144500,124911880,6720,6720,6720,6720,2
20241010,144400,124898440,6690,6690,6690,6690,0
20241010,144300,124898440,6690,6730,6730,6690,48
20241010,144200,124575720,6690,6730,6730,6690,74
20241010,144100,124079770,6740,6740,6740,6740,0
20241010,144000,124079770,6740,6740,6740,6740,0
20241010,143900,124079770,6740,6740,6740,6740,0
20241010,143800,124079770,6740,6740,6740,6740,1
20241010,143700,124073030,6700,6700,6700,6700,200
20241010,143600,122733030,6700,6700,6700,6700,0
20241010,143500,122733030,6700,6700,6700,6700,0
20241010,143400,122733030,6700,6700,6700,6700,5
20241010,143300,122699530,6700,6700,6700,6700,64
20241010,143200,122270730,6700,6700,6700,6700,0
20241010,143100,122270730,6700,6710,6740,6700,34
20241010,143000,122042710,6700,6720,6720,6700,82
20241010,142900,121492660,6760,6760,6760,6760,0
20241010,142800,121492660,6760,6760,6760,6760,0
20241010,142700,121492660,6760,6720,6760,6720,20
20241010,142600,121357660,6760,6760,6760,6760,0
20241010,142500,121357660,6760,6760,6760,6760,1
20241010,142400,121350900,6720,6760,6760,6720,288
20241010,142300,119412020,6720,6730,6750,6720,348
20241010,142200,117068090,6720,6720,6720,6720,92
20241010,142100,116449850,6720,6700,6720,6700,8
20241010,142000,116396130,6680,6680,6680,6680,5
20241010,141900,116362730,6680,6680,6680,6680,0
20241010,141800,116362730,6680,6680,6680,6680,0
20241010,141700,116362730,6680,6680,6680,6680,0
20241010,141600,116362730,6680,6680,6680,6680,0
20241010,141500,116362730,6680,6720,6720,6680,43
20241010,141400,116074490,6700,6700,6700,6700,10
20241010,141300,116007490,6700,6690,6700,6690,76
20241010,141200,115498480,6700,6700,6700,6700,79
20241010,141100,114969180,6700,6710,6710,6700,200
20241010,141000,113628360,6700,6730,6750,6700,489
20241010,140900,110332500,6750,6750,6750,6750,81
20241010,140800,109785750,6760,6730,6760,6690,159
20241010,140700,108713930,6730,6710,6730,6710,274
20241010,140600,106871900,6700,6700,6720,6700,68
20241010,140500,106415830,6700,6700,6710,6700,4
20241010,140400,106389020,6710,6710,6710,6710,299
20241010,140300,104382730,6710,6710,6710,6710,0
20241010,140200,104382730,6710,6690,6710,6690,494
20241010,140100,101070240,6690,6670,6690,6670,425
20241010,140000,98233130,6670,6660,6670,6660,1181
20241010,135900,90356950,6660,6660,6660,6650,184
20241010,135800,89131520,6680,6630,6680,6630,1012
20241010,135700,82399280,6630,6630,6630,6630,0
20241010,135600,82399280,6630,6630,6630,6630,1001
20241010,135500,75762650,6630,6630,6630,6630,0
20241010,135400,75762650,6630,6580,6630,6580,478
20241010,135300,72600420,6600,6600,6600,6600,380
20241010,135200,70092420,6600,6600,6600,6600,15
20241010,135100,69993420,6600,6600,6600,6600,0
20241010,135000,69993420,6600,6600,6600,6600,0
20241010,134900,69993420,6600,6600,6600,6600,0
20241010,134800,69993420,6600,6600,6600,6600,0
20241010,134700,69993420,6600,6600,6600,6600,0
20241010,134600,69993420,6600,6600,6600,6600,0
20241010,134500,69993420,6600,6600,6600,6600,0
20241010,134400,69993420,6600,6600,6600,6600,0
20241010,134300,69993420,6600,6600,6600,6600,0
20241010,134200,69993420,6600,6600,6600,6600,50
20241010,134100,69663420,6600,6600,6600,6600,1
20241010,134000,69656820,6600,6580,6600,6580,61
20241010,133900,69254820,6580,6580,6580,6580,19
20241010,133800,69129800,6590,6590,6590,6590,0
20241010,133700,69129800,6590,6590,6590,6590,20
20241010,133600,68998000,6580,6580,6580,6580,0
20241010,133500,68998000,6580,6580,6580,6580,0
20241010,133400,68998000,6580,6580,6580,6580,23
20241010,133300,68846660,6570,6580,6580,6570,337
20241010,133200,66632560,6570,6580,6580,6570,395
20241010,133100,64037310,6570,6580,6580,6570,326
20241010,133000,61895290,6600,6600,6600,6600,0
20241010,132900,61895290,6600,6580,6600,6580,48
20241010,132800,61578960,6590,6590,6590,6590,10
20241010,132700,61513060,6570,6590,6590,6570,11
20241010,132600,61440590,6590,6580,6590,6570,164
20241010,132500,60362310,6580,6580,6580,6580,935
20241010,132400,54210010,6590,6580,6590,6580,64
20241010,132300,53788760,6590,6590,6590,6590,0
20241010,132200,53788760,6590,6580,6590,6580,4
20241010,132100,53762430,6580,6580,6580,6580,17
20241010,132000,53650570,6590,6580,6590,6580,28
20241010,131900,53466180,6580,6580,6580,6580,12
20241010,131800,53387220,6580,6580,6580,6580,7
20241010,131700,53341160,6570,6570,6570,6570,1
20241010,131600,53334590,6580,6580,6580,6580,100
20241010,131500,52676590,6570,6570,6570,6570,0
20241010,131400,52676590,6570,6570,6570,6570,108
20241010,131300,51967030,6570,6570,6570,6570,0
20241010,131200,51967030,6570,6570,6570,6570,0
20241010,131100,51967030,6570,6560,6570,6560,61
20241010,131000,51566770,6560,6560,6560,6560,0
20241010,130900,51566770,6560,6560,6560,6560,0
20241010,130800,51566770,6560,6560,6560,6560,0
20241010,130700,51566770,6560,6560,6560,6560,10
20241010,130600,51501170,6570,6570,6570,6570,0
20241010,130500,51501170,6570,6560,6570,6560,141
20241010,130400,50576150,6560,6560,6560,6560,0
20241010,130300,50576150,6560,6560,6560,6560,2
20241010,130200,50563030,6560,6560,6560,6560,0
20241010,130100,50563030,6560,6560,6560,6560,0
20241010,130000,50563030,6560,6560,6560,6560,0
20241010,125900,50563030,6560,6550,6560,6550,2
20241010,125800,50549920,6560,6560,6560,6560,0
20241010,125700,50549920,6560,6560,6560,6560,0
20241010,125600,50549920,6560,6560,6560,6560,0
20241010,125500,50549920,6560,6560,6560,6560,0
20241010,125400,50549920,6560,6560,6560,6560,0
20241010,125300,50549920,6560,6560,6560,6560,50
20241010,125200,50221920,6560,6560,6560,6560,0
20241010,125100,50221920,6560,6560,6560,6560,0
20241010,125000,50221920,6560,6560,6560,6560,0
20241010,124900,50221920,6560,6560,6560,6560,0
20241010,124800,50221920,6560,6560,6560,6560,0
20241010,124700,50221920,6560,6560,6560,6560,0
20241010,124600,50221920,6560,6560,6560,6560,4
20241010,124500,50195680,6560,6560,6560,6560,0
20241010,124400,50195680,6560,6560,6560,6560,0
20241010,124300,50195680,6560,6560,6560,6550,3
20241010,124200,50176010,6560,6560,6560,6560,0
20241010,124100,50176010,6560,6550,6560,6550,12
20241010,124000,50097400,6560,6550,6560,6550,11
20241010,123900,50025340,6560,6560,6560,6560,0
20241010,123800,50025340,6560,6560,6560,6560,0
20241010,123700,50025340,6560,6560,6560,6560,0
20241010,123600,50025340,6560,6560,6560,6560,0
20241010,123500,50025340,6560,6550,6560,6540,6
20241010,123400,49986050,6550,6550,6550,6550,1
20241010,123300,49979500,6560,6550,6560,6550,11
20241010,123200,49907440,6560,6560,6560,6550,21
20241010,123100,49769690,6560,6560,6560,6560,112
20241010,123000,49034970,6560,6560,6560,6560,1
20241010,122900,49028410,6540,6530,6560,6530,459
20241010,122800,46025480,6540,6540,6540,6540,1
20241010,122700,46018940,6530,6530,6530,6530,1
20241010,122600,46012410,6520,6520,6520,6520,9
20241010,122500,45953730,6540,6540,6540,6540,1
20241010,122400,45947190,6530,6530,6530,6530,10
20241010,122300,45881890,6540,6540,6540,6540,1116
20241010,122200,38583250,6540,6540,6540,6540,0
20241010,122100,38583250,6540,6540,6540,6540,0
20241010,122000,38583250,6540,6520,6540,6520,161
20241010,121900,37533080,6520,6520,6520,6520,10
20241010,121800,37467880,6520,6520,6520,6520,1
20241010,121700,37461360,6520,6530,6540,6520,20
20241010,121600,37330780,6520,6530,6530,6520,70
20241010,121500,36873780,6530,6530,6530,6530,0
20241010,121400,36873780,6530,6530,6530,6530,36
20241010,121300,36638700,6530,6530,6530,6530,0
20241010,121200,36638700,6530,6530,6530,6530,0
20241010,121100,36638700,6530,6530,6530,6530,0
20241010,121000,36638700,6530,6530,6530,6530,1
20241010,120900,36632170,6520,6520,6520,6520,1
20241010,120800,36625650,6530,6510,6530,6510,1370
20241010,120700,27683720,6510,6510,6510,6510,0
20241010,120600,27683720,6510,6510,6510,6510,3
20241010,120500,27664190,6520,6520,6520,6520,0
20241010,120400,27664190,6520,6520,6520,6520,0
20241010,120300,27664190,6520,6500,6520,6500,53
20241010,120200,27319500,6500,6500,6500,6500,0
20241010,120100,27319500,6500,6500,6500,6500,0
20241010,120000,27319500,6500,6500,6500,6500,0
20241010,115900,27319500,6500,6500,6500,6500,0
20241010,115800,27319500,6500,6500,6500,6500,0
20241010,115700,27319500,6500,6500,6500,6500,0
20241010,115600,27319500,6500,6500,6500,6500,0
20241010,115500,27319500,6500,6510,6510,6500,90
20241010,115400,26734490,6510,6510,6510,6510,1
20241010,115300,26727980,6500,6500,6500,6500,17
20241010,115200,26617480,6510,6510,6510,6510,0
20241010,115100,26617480,6510,6510,6510,6510,0
20241010,115000,26617480,6510,6510,6510,6510,0
20241010,114900,26617480,6510,6510,6520,6510,26
20241010,114800,26448210,6520,6520,6520,6520,0
20241010,114700,26448210,6520,6520,6520,6520,0
20241010,114600,26448210,6520,6520,6520,6520,1
20241010,114500,26441690,6510,6500,6510,6500,149
20241010,114400,25471750,6500,6500,6500,6500,0
20241010,114300,25471750,6500,6500,6500,6500,0
20241010,114200,25471750,6500,6500,6500,6500,0
20241010,114100,25471750,6500,6500,6500,6500,18
20241010,114000,25354750,6510,6510,6510,6510,0
20241010,113900,25354750,6510,6510,6510,6510,0
20241010,113800,25354750,6510,6500,6510,6500,21
20241010,113700,25218240,6510,6510,6510,6510,0
20241010,113600,25218240,6510,6500,6510,6500,2
20241010,113500,25205230,6500,6500,6500,6500,0
20241010,113400,25205230,6500,6500,6500,6500,0
20241010,113300,25205230,6500,6500,6500,6500,0
20241010,113200,25205230,6500,6500,6500,6500,0
20241010,113100,25205230,6500,6500,6500,6500,0
20241010,113000,25205230,6500,6500,6500,6500,0
20241010,112900,25205230,6500,6500,6500,6500,0
20241010,112800,25205230,6500,6500,6500,6500,298
20241010,112700,23268230,6500,6500,6500,6500,0
20241010,112600,23268230,6500,6500,6500,6500,0
20241010,112500,23268230,6500,6500,6500,6500,1
20241010,112400,23261730,6500,6500,6500,6500,2
20241010,112300,23248730,6500,6500,6500,6500,0
20241010,112200,23248730,6500,6500,6500,6500,0
20241010,112100,23248730,6500,6500,6500,6500,0
20241010,112000,23248730,6500,6500,6500,6500,0
20241010,111900,23248730,6500,6500,6500,6500,0
20241010,111800,23248730,6500,6500,6500,6500,0
20241010,111700,23248730,6500,6500,6500,6500,0
20241010,111600,23248730,6500,6500,6500,6500,0
20241010,111500,23248730,6500,6500,6500,6500,0
20241010,111400,23248730,6500,6500,6500,6500,1
20241010,111300,23242230,6490,6490,6490,6490,0
20241010,111200,23242230,6490,6490,6490,6490,0
20241010,111100,23242230,6490,6490,6490,6490,1
20241010,111000,23235740,6490,6490,6490,6490,0
20241010,110900,23235740,6490,6490,6490,6490,0
20241010,110800,23235740,6490,6490,6490,6490,0
20241010,110700,23235740,6490,6490,6490,6490,0
20241010,110600,23235740,6490,6490,6490,6490,0
20241010,110500,23235740,6490,6490,6490,6490,0
20241010,110400,23235740,6490,6490,6490,6490,0
20241010,110300,23235740,6490,6490,6490,6490,0
20241010,110200,23235740,6490,6490,6490,6490,0
20241010,110100,23235740,6490,6490,6490,6490,0
20241010,110000,23235740,6490,6490,6490,6490,0
20241010,105900,23235740,6490,6490,6490,6490,0
20241010,105800,23235740,6490,6490,6490,6490,0
20241010,105700,23235740,6490,6490,6490,6490,0
20241010,105600,23235740,6490,6490,6490,6490,0
20241010,105500,23235740,6490,6490,6490,6490,0
20241010,105400,23235740,6490,6490,6490,6490,0
20241010,105300,23235740,6490,6490,6490,6490,0
20241010,105200,23235740,6490,6490,6490,6490,0
20241010,105100,23235740,6490,6490,6490,6490,0
20241010,105000,23235740,6490,6490,6490,6490,0
20241010,104900,23235740,6490,6490,6490,6490,0
20241010,104800,23235740,6490,6490,6490,6490,10
20241010,104700,23170840,6500,6500,6500,6500,0
20241010,104600,23170840,6500,6500,6500,6500,0
20241010,104500,23170840,6500,6500,6500,6500,0
20241010,104400,23170840,6500,6500,6500,6500,1
20241010,104300,23164340,6460,6460,6460,6460,0
20241010,104200,23164340,6460,6460,6460,6460,0
20241010,104100,23164340,6460,6460,6460,6460,90
20241010,104000,22582940,6460,6480,6500,6460,1379
20241010,103900,13656300,6500,6500,6500,6500,0
20241010,103800,13656300,6500,6500,6500,6500,0
20241010,103700,13656300,6500,6500,6500,6500,0
20241010,103600,13656300,6500,6500,6500,6500,0
20241010,103500,13656300,6500,6500,6500,6500,0
20241010,103400,13656300,6500,6500,6500,6500,0
20241010,103300,13656300,6500,6500,6500,6500,0
20241010,103200,13656300,6500,6500,6500,6500,0
20241010,103100,13656300,6500,6500,6500,6500,0
20241010,103000,13656300,6500,6500,6500,6500,2
20241010,102900,13643300,6490,6490,6490,6490,27
20241010,102800,13468070,6490,6490,6490,6490,0
20241010,102700,13468070,6490,6490,6490,6490,1
20241010,102600,13461580,6490,6490,6490,6490,4
20241010,102500,13435620,6490,6490,6490,6490,0
20241010,102400,13435620,6490,6490,6490,6490,23
20241010,102300,13286350,6500,6480,6500,6480,77
20241010,102200,12786690,6490,6490,6490,6490,177
20241010,102100,11637960,6490,6490,6490,6490,0
20241010,102000,11637960,6490,6490,6490,6490,0
20241010,101900,11637960,6490,6490,6490,6490,0
20241010,101800,11637960,6490,6490,6490,6490,0
20241010,101700,11637960,6490,6490,6490,6490,9
20241010,101600,11579550,6490,6490,6490,6490,0
20241010,101500,11579550,6490,6490,6490,6490,0
20241010,101400,11579550,6490,6490,6490,6490,0
20241010,101300,11579550,6490,6490,6490,6490,0
20241010,101200,11579550,6490,6490,6490,6490,45
20241010,101100,11287500,6490,6490,6490,6490,0
20241010,101000,11287500,6490,6500,6500,6490,6
20241010,100900,11248550,6500,6490,6500,6490,63
20241010,100800,10839670,6490,6490,6490,6490,0
20241010,100700,10839670,6490,6490,6490,6490,0
20241010,100600,10839670,6490,6490,6490,6490,5
20241010,100500,10807220,6490,6490,6490,6490,122
20241010,100400,10015440,6500,6500,6510,6500,11
20241010,100300,9943930,6510,6510,6510,6510,1
20241010,100200,9937420,6500,6500,6500,6500,55
20241010,100100,9579920,6490,6500,6500,6490,100
20241010,100000,8930810,6520,6500,6520,6500,214
20241010,095900,7538900,6490,6490,6490,6490,0
20241010,095800,7538900,6490,6490,6490,6490,46
20241010,095700,7240360,6500,6500,6500,6500,0
20241010,095600,7240360,6500,6500,6500,6500,0
20241010,095500,7240360,6500,6500,6500,6500,0
20241010,095400,7240360,6500,6500,6500,6500,1
20241010,095300,7233860,6500,6500,6500,6500,1
20241010,095200,7227360,6490,6490,6490,6490,0
20241010,095100,7227360,6490,6490,6490,6490,0
20241010,095000,7227360,6490,6490,6490,6490,0
20241010,094900,7227360,6490,6490,6490,6490,0
20241010,094800,7227360,6490,6500,6500,6490,110
20241010,094700,6512460,6500,6480,6500,6480,2
20241010,094600,6499480,6480,6480,6480,6480,1
20241010,094500,6493000,6500,6490,6500,6490,88
20241010,094400,5921870,6500,6490,6500,6490,14
20241010,094300,5831000,6500,6500,6500,6500,2
20241010,094200,5818000,6500,6500,6500,6480,7
20241010,094100,5772530,6480,6480,6480,6480,1
20241010,094000,5766050,6490,6490,6490,6490,0
20241010,093900,5766050,6490,6480,6490,6480,99
20241010,093800,5123560,6480,6480,6480,6480,0
20241010,093700,5123560,6480,6480,6480,6480,0
20241010,093600,5123560,6480,6480,6480,6480,0
20241010,093500,5123560,6480,6480,6480,6480,19
20241010,093400,5000440,6480,6480,6480,6480,11
20241010,093300,4929160,6490,6490,6490,6490,0
20241010,093200,4929160,6490,6490,6490,6490,0
20241010,093100,4929160,6490,6490,6490,6490,0
20241010,093000,4929160,6490,6490,6490,6490,1
20241010,092900,4922670,6480,6480,6480,6480,0
20241010,092800,4922670,6480,6480,6490,6480,5
20241010,092700,4890260,6490,6490,6490,6490,10
20241010,092600,4825360,6500,6470,6500,6470,283
20241010,092500,2989530,6480,6470,6480,6470,9
20241010,092400,2931290,6470,6470,6470,6470,93
20241010,092300,2329580,6470,6470,6480,6470,12
20241010,092200,2251930,6460,6460,6460,6460,0
20241010,092100,2251930,6460,6460,6460,6460,0
20241010,092000,2251930,6460,6460,6460,6460,0
20241010,091900,2251930,6460,6460,6460,6460,2
20241010,091800,2239010,6470,6470,6470,6470,0
20241010,091700,2239010,6470,6470,6470,6470,29
20241010,091600,2051380,6480,6470,6480,6470,10
20241010,091500,1986590,6490,6480,6490,6480,48
20241010,091400,1675520,6470,6470,6470,6460,57
20241010,091300,1306750,6480,6480,6480,6480,9
20241010,091200,1248430,6490,6490,6490,6490,0
20241010,091100,1248430,6490,6470,6490,6470,5
20241010,091000,1216060,6480,6480,6480,6480,53
20241010,090900,872620,6460,6460,6460,6460,0
20241010,090800,872620,6460,6460,6460,6460,0
20241010,090700,872620,6460,6460,6460,6460,0
20241010,090600,872620,6460,6460,6460,6460,0
20241010,090500,872620,6460,6460,6460,6460,0
20241010,090400,872620,6460,6460,6460,6460,0
20241010,090300,872620,6460,6460,6460,6460,0
20241010,090200,872620,6460,6470,6470,6460,20
20241010,090100,743230,6480,6470,6480,6470,30
20241010,090000,549100,6460,6460,6460,6460,85