KissMeData/048430/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,193800,225541870,6910,6910,6910,6910,762
20241008,193700,225541870,6910,6910,6910,6910,0
20241008,193600,225541870,6910,6910,6910,6910,0
20241008,193500,225541870,6910,6910,6910,6910,0
20241008,193400,225541870,6910,6910,6910,6910,0
20241008,193300,225541870,6910,6910,6910,6910,0
20241008,193200,225541870,6910,6910,6910,6910,0
20241008,193100,225541870,6910,6910,6910,6910,0
20241008,193000,225541870,6910,6910,6910,6910,0
20241008,192900,225541870,6910,6910,6910,6910,0
20241008,192800,225541870,6910,6910,6910,6910,0
20241008,192700,225541870,6910,6910,6910,6910,0
20241008,192600,225541870,6910,6910,6910,6910,0
20241008,192500,225541870,6910,6910,6910,6910,0
20241008,192400,225541870,6910,6910,6910,6910,0
20241008,192300,225541870,6910,6910,6910,6910,0
20241008,192200,225541870,6910,6910,6910,6910,0
20241008,192100,225541870,6910,6910,6910,6910,0
20241008,192000,225541870,6910,6910,6910,6910,0
20241008,191900,225541870,6910,6910,6910,6910,0
20241008,191800,225541870,6910,6910,6910,6910,0
20241008,191700,225541870,6910,6910,6910,6910,0
20241008,191600,225541870,6910,6910,6910,6910,0
20241008,191500,225541870,6910,6910,6910,6910,0
20241008,191400,225541870,6910,6910,6910,6910,0
20241008,191300,225541870,6910,6910,6910,6910,0
20241008,191200,225541870,6910,6910,6910,6910,0
20241008,191100,225541870,6910,6910,6910,6910,0
20241008,191000,225541870,6910,6910,6910,6910,0
20241008,190900,225541870,6910,6910,6910,6910,0
20241008,190800,225541870,6910,6910,6910,6910,762
20241008,190700,225541870,6910,6910,6910,6910,0
20241008,190600,225541870,6910,6910,6910,6910,0
20241008,190500,225541870,6910,6910,6910,6910,0
20241008,190400,225541870,6910,6910,6910,6910,0
20241008,190300,225541870,6910,6910,6910,6910,0
20241008,190200,225541870,6910,6910,6910,6910,0
20241008,190100,225541870,6910,6910,6910,6910,0
20241008,190000,225541870,6910,6910,6910,6910,0
20241008,185900,225541870,6910,6910,6910,6910,0
20241008,185800,225541870,6910,6910,6910,6910,0
20241008,185700,225541870,6910,6910,6910,6910,0
20241008,185600,225541870,6910,6910,6910,6910,0
20241008,185500,225541870,6910,6910,6910,6910,0
20241008,185400,225541870,6910,6910,6910,6910,0
20241008,185300,225541870,6910,6910,6910,6910,0
20241008,185200,225541870,6910,6910,6910,6910,0
20241008,185100,225541870,6910,6910,6910,6910,0
20241008,185000,225541870,6910,6910,6910,6910,0
20241008,184900,225541870,6910,6910,6910,6910,0
20241008,184800,225541870,6910,6910,6910,6910,0
20241008,184700,225541870,6910,6910,6910,6910,0
20241008,184600,225541870,6910,6910,6910,6910,0
20241008,184500,225541870,6910,6910,6910,6910,0
20241008,184400,225541870,6910,6910,6910,6910,0
20241008,184300,225541870,6910,6910,6910,6910,0
20241008,184200,225541870,6910,6910,6910,6910,0
20241008,184100,225541870,6910,6910,6910,6910,0
20241008,184000,225541870,6910,6910,6910,6910,0
20241008,183900,225541870,6910,6910,6910,6910,0
20241008,183800,225541870,6910,6910,6910,6910,762
20241008,183700,225541870,6910,6910,6910,6910,0
20241008,183600,225541870,6910,6910,6910,6910,0
20241008,183500,225541870,6910,6910,6910,6910,0
20241008,183400,225541870,6910,6910,6910,6910,0
20241008,183300,225541870,6910,6910,6910,6910,0
20241008,183200,225541870,6910,6910,6910,6910,0
20241008,183100,225541870,6910,6910,6910,6910,0
20241008,183000,225541870,6910,6910,6910,6910,0
20241008,182900,225541870,6910,6910,6910,6910,0
20241008,182800,225541870,6910,6910,6910,6910,0
20241008,182700,225541870,6910,6910,6910,6910,0
20241008,182600,225541870,6910,6910,6910,6910,0
20241008,182500,225541870,6910,6910,6910,6910,0
20241008,182400,225541870,6910,6910,6910,6910,0
20241008,182300,225541870,6910,6910,6910,6910,0
20241008,182200,225541870,6910,6910,6910,6910,0
20241008,182100,225541870,6910,6910,6910,6910,0
20241008,182000,225541870,6910,6910,6910,6910,0
20241008,181900,225541870,6910,6910,6910,6910,0
20241008,181800,225541870,6910,6910,6910,6910,0
20241008,181700,225541870,6910,6910,6910,6910,0
20241008,181600,225541870,6910,6910,6910,6910,0
20241008,181500,225541870,6910,6910,6910,6910,0
20241008,181400,225541870,6910,6910,6910,6910,0
20241008,181300,225541870,6910,6910,6910,6910,0
20241008,181200,225541870,6910,6910,6910,6910,0
20241008,181100,225541870,6910,6910,6910,6910,0
20241008,181000,225541870,6910,6910,6910,6910,0
20241008,180900,225541870,6910,6910,6910,6910,0
20241008,180800,225541870,6910,6910,6910,6910,762
20241008,180700,225541870,6910,6910,6910,6910,0
20241008,180600,225541870,6910,6910,6910,6910,0
20241008,180500,225541870,6910,6910,6910,6910,0
20241008,180400,225541870,6910,6910,6910,6910,0
20241008,180300,225541870,6910,6910,6910,6910,0
20241008,180200,225541870,6910,6910,6910,6910,0
20241008,180100,225541870,6910,6910,6910,6910,0
20241008,180000,225541870,6910,6910,6910,6910,0
20241008,175900,225541870,6910,6910,6910,6910,0
20241008,175800,225541870,6910,6910,6910,6910,0
20241008,175700,225541870,6910,6910,6910,6910,0
20241008,175600,225541870,6910,6910,6910,6910,0
20241008,175500,225541870,6910,6910,6910,6910,0
20241008,175400,225541870,6910,6910,6910,6910,0
20241008,175300,225541870,6910,6910,6910,6910,0
20241008,175200,225541870,6910,6910,6910,6910,0
20241008,175100,225541870,6910,6910,6910,6910,0
20241008,175000,225541870,6910,6910,6910,6910,0
20241008,174900,225541870,6910,6910,6910,6910,0
20241008,174800,225541870,6910,6910,6910,6910,0
20241008,174700,225541870,6910,6910,6910,6910,0
20241008,174600,225541870,6910,6910,6910,6910,0
20241008,174500,225541870,6910,6910,6910,6910,0
20241008,174400,225541870,6910,6910,6910,6910,0
20241008,174300,225541870,6910,6910,6910,6910,0
20241008,174200,225541870,6910,6910,6910,6910,0
20241008,174100,225541870,6910,6910,6910,6910,0
20241008,174000,225541870,6910,6910,6910,6910,0
20241008,173900,225541870,6910,6910,6910,6910,0
20241008,173800,225541870,6910,6910,6910,6910,762
20241008,173700,225541870,6910,6910,6910,6910,0
20241008,173600,225541870,6910,6910,6910,6910,0
20241008,173500,225541870,6910,6910,6910,6910,0
20241008,173400,225541870,6910,6910,6910,6910,0
20241008,173300,225541870,6910,6910,6910,6910,0
20241008,173200,225541870,6910,6910,6910,6910,0
20241008,173100,225541870,6910,6910,6910,6910,0
20241008,173000,225541870,6910,6910,6910,6910,0
20241008,172900,225541870,6910,6910,6910,6910,0
20241008,172800,225541870,6910,6910,6910,6910,0
20241008,172700,225541870,6910,6910,6910,6910,0
20241008,172600,225541870,6910,6910,6910,6910,0
20241008,172500,225541870,6910,6910,6910,6910,0
20241008,172400,225541870,6910,6910,6910,6910,0
20241008,172300,225541870,6910,6910,6910,6910,0
20241008,172200,225541870,6910,6910,6910,6910,0
20241008,172100,225541870,6910,6910,6910,6910,0
20241008,172000,225541870,6910,6910,6910,6910,0
20241008,171900,225541870,6910,6910,6910,6910,0
20241008,171800,225541870,6910,6910,6910,6910,0
20241008,171700,225541870,6910,6910,6910,6910,0
20241008,171600,225541870,6910,6910,6910,6910,0
20241008,171500,225541870,6910,6910,6910,6910,0
20241008,171400,225541870,6910,6910,6910,6910,0
20241008,171300,225541870,6910,6910,6910,6910,0
20241008,171200,225541870,6910,6910,6910,6910,0
20241008,171100,225541870,6910,6910,6910,6910,0
20241008,171000,225541870,6910,6910,6910,6910,0
20241008,170900,225541870,6910,6910,6910,6910,0
20241008,170800,225541870,6910,6910,6910,6910,762
20241008,170700,225541870,6910,6910,6910,6910,0
20241008,170600,225541870,6910,6910,6910,6910,0
20241008,170500,225541870,6910,6910,6910,6910,0
20241008,170400,225541870,6910,6910,6910,6910,0
20241008,170300,225541870,6910,6910,6910,6910,0
20241008,170200,225541870,6910,6910,6910,6910,0
20241008,170100,225541870,6910,6910,6910,6910,0
20241008,170000,225541870,6910,6910,6910,6910,0
20241008,165900,225541870,6910,6910,6910,6910,0
20241008,165800,225541870,6910,6910,6910,6910,0
20241008,165700,225541870,6910,6910,6910,6910,0
20241008,165600,225541870,6910,6910,6910,6910,0
20241008,165500,225541870,6910,6910,6910,6910,0
20241008,165400,225541870,6910,6910,6910,6910,0
20241008,165300,225541870,6910,6910,6910,6910,0
20241008,165200,225541870,6910,6910,6910,6910,0
20241008,165100,225541870,6910,6910,6910,6910,0
20241008,165000,225541870,6910,6910,6910,6910,0
20241008,164900,225541870,6910,6910,6910,6910,0
20241008,164800,225541870,6910,6910,6910,6910,0
20241008,164700,225541870,6910,6910,6910,6910,0
20241008,164600,225541870,6910,6910,6910,6910,0
20241008,164500,225541870,6910,6910,6910,6910,0
20241008,164400,225541870,6910,6910,6910,6910,0
20241008,164300,225541870,6910,6910,6910,6910,0
20241008,164200,225541870,6910,6910,6910,6910,0
20241008,164100,225541870,6910,6910,6910,6910,0
20241008,164000,225541870,6910,6910,6910,6910,0
20241008,163900,225541870,6910,6910,6910,6910,0
20241008,163800,225541870,6910,6910,6910,6910,762
20241008,163700,225541870,6910,6910,6910,6910,0
20241008,163600,225541870,6910,6910,6910,6910,0
20241008,163500,225541870,6910,6910,6910,6910,0
20241008,163400,225541870,6910,6910,6910,6910,0
20241008,163300,225541870,6910,6910,6910,6910,0
20241008,163200,225541870,6910,6910,6910,6910,0
20241008,163100,225541870,6910,6910,6910,6910,0
20241008,163000,225541870,6910,6910,6910,6910,0
20241008,162900,225541870,6910,6910,6910,6910,0
20241008,162800,225541870,6910,6910,6910,6910,0
20241008,162700,225541870,6910,6910,6910,6910,0
20241008,162600,225541870,6910,6910,6910,6910,0
20241008,162500,225541870,6910,6910,6910,6910,0
20241008,162400,225541870,6910,6910,6910,6910,0
20241008,162300,225541870,6910,6910,6910,6910,0
20241008,162200,225541870,6910,6910,6910,6910,0
20241008,162100,225541870,6910,6910,6910,6910,0
20241008,162000,225541870,6910,6910,6910,6910,0
20241008,161900,225541870,6910,6910,6910,6910,0
20241008,161800,225541870,6910,6910,6910,6910,0
20241008,161700,225541870,6910,6910,6910,6910,0
20241008,161600,225541870,6910,6910,6910,6910,0
20241008,161500,225541870,6910,6910,6910,6910,0
20241008,161400,225541870,6910,6910,6910,6910,0
20241008,161300,225541870,6910,6910,6910,6910,0
20241008,161200,225541870,6910,6910,6910,6910,0
20241008,161100,225541870,6910,6910,6910,6910,0
20241008,161000,225541870,6910,6910,6910,6910,0
20241008,160900,225541870,6910,6910,6910,6910,0
20241008,160800,225541870,6910,6910,6910,6910,762
20241008,160700,225541870,6910,6910,6910,6910,0
20241008,160600,225541870,6910,6910,6910,6910,0
20241008,160500,225541870,6910,6910,6910,6910,0
20241008,160400,225541870,6910,6910,6910,6910,0
20241008,160300,225541870,6910,6910,6910,6910,0
20241008,160200,225541870,6910,6910,6910,6910,0
20241008,160100,225541870,6910,6910,6910,6910,0
20241008,160000,225541870,6910,6910,6910,6910,0
20241008,155900,225541870,6910,6910,6910,6910,0
20241008,155800,225541870,6910,6910,6910,6910,0
20241008,155700,225541870,6910,6910,6910,6910,0
20241008,155600,225541870,6910,6910,6910,6910,0
20241008,155500,225541870,6910,6910,6910,6910,0
20241008,155400,225541870,6910,6910,6910,6910,0
20241008,155300,225541870,6910,6910,6910,6910,0
20241008,155200,225541870,6910,6910,6910,6910,0
20241008,155100,225541870,6910,6910,6910,6910,0
20241008,155000,225541870,6910,6910,6910,6910,0
20241008,154900,225541870,6910,6910,6910,6910,0
20241008,154800,225541870,6910,6910,6910,6910,0
20241008,154700,225541870,6910,6910,6910,6910,0
20241008,154600,225541870,6910,6910,6910,6910,0
20241008,154500,225541870,6910,6910,6910,6910,0
20241008,154400,225541870,6910,6910,6910,6910,0
20241008,154300,225541870,6910,6910,6910,6910,0
20241008,154200,225541870,6910,6910,6910,6910,0
20241008,154100,225541870,6910,6910,6910,6910,0
20241008,154000,225541870,6910,6910,6910,6910,0
20241008,153900,225541870,6910,6910,6910,6910,0
20241008,153800,225541870,6910,6910,6910,6910,762
20241008,153700,225541870,6910,6910,6910,6910,0
20241008,153600,225541870,6910,6910,6910,6910,0
20241008,153500,225541870,6910,6910,6910,6910,0
20241008,153400,225541870,6910,6910,6910,6910,0
20241008,153300,225541870,6910,6910,6910,6910,0
20241008,153200,225541870,6910,6910,6910,6910,0
20241008,153100,225541870,6910,6910,6910,6910,0
20241008,153000,225541870,6910,6910,6910,6910,762
20241008,152900,220276450,6940,6940,6940,6940,0
20241008,152800,220276450,6940,6940,6940,6940,0
20241008,152700,220276450,6940,6940,6940,6940,0
20241008,152600,220276450,6940,6940,6940,6940,0
20241008,152500,220276450,6940,6940,6940,6940,0
20241008,152400,220276450,6940,6940,6940,6940,0
20241008,152300,220276450,6940,6940,6940,6940,0
20241008,152200,220276450,6940,6940,6940,6940,0
20241008,152100,220276450,6940,6940,6940,6940,0
20241008,152000,220276450,6940,6940,6940,6940,0
20241008,151900,220276450,6940,6880,6940,6880,2
20241008,151800,220262630,6880,6880,6880,6880,0
20241008,151700,220262630,6880,6950,6950,6880,3
20241008,151600,220241850,6960,6930,6960,6930,1928
20241008,151500,206835970,6960,6910,6960,6910,1344
20241008,151400,197488880,6910,6860,6910,6860,86
20241008,151300,196898870,6840,6840,6840,6840,1
20241008,151200,196892030,6860,6860,6860,6860,0
20241008,151100,196892030,6860,6860,6860,6860,15
20241008,151000,196789130,6860,6840,6860,6840,295
20241008,150900,194771310,6860,6860,6860,6860,0
20241008,150800,194771310,6860,6860,6860,6860,0
20241008,150700,194771310,6860,6850,6860,6840,2648
20241008,150600,176652370,6860,6850,6860,6850,89
20241008,150500,176042330,6860,6860,6860,6860,100
20241008,150400,175356330,6900,6900,6900,6900,0
20241008,150300,175356330,6900,6900,6900,6900,1
20241008,150200,175349430,6910,6910,6910,6910,1
20241008,150100,175342520,6850,6870,6910,6850,2463
20241008,150000,158458760,6910,6860,6910,6860,146
20241008,145900,157457150,6870,6870,6870,6870,59
20241008,145800,157051820,6940,6870,6940,6860,705
20241008,145700,152208480,6910,6910,6910,6870,79
20241008,145600,151665070,6870,6910,6910,6850,2587
20241008,145500,133856940,6920,6950,6950,6920,1642
20241008,145400,122468530,6990,7000,7070,6950,3408
20241008,145300,98532790,7000,6950,7010,6950,3399
20241008,145200,74752090,6980,6910,6990,6910,3175
20241008,145100,52606090,6910,6910,6910,6910,0
20241008,145000,52606090,6910,6910,6910,6910,1
20241008,144900,52599180,6920,6920,6920,6920,0
20241008,144800,52599180,6920,6920,6920,6920,0
20241008,144700,52599180,6920,6920,6920,6920,0
20241008,144600,52599180,6920,6920,6920,6920,0
20241008,144500,52599180,6920,6920,6920,6920,0
20241008,144400,52599180,6920,6920,6920,6920,0
20241008,144300,52599180,6920,6920,6920,6920,0
20241008,144200,52599180,6920,6920,6920,6920,0
20241008,144100,52599180,6920,6920,6920,6920,0
20241008,144000,52599180,6920,6920,6920,6920,0
20241008,143900,52599180,6920,6920,6920,6920,0
20241008,143800,52599180,6920,6920,6920,6920,0
20241008,143700,52599180,6920,6920,6920,6920,0
20241008,143600,52599180,6920,6920,6920,6920,0
20241008,143500,52599180,6920,6900,6920,6890,96
20241008,143400,51936800,6920,6920,6920,6920,0
20241008,143300,51936800,6920,6920,6920,6920,0
20241008,143200,51936800,6920,6920,6920,6920,0
20241008,143100,51936800,6920,6920,6920,6920,0
20241008,143000,51936800,6920,6920,6920,6920,0
20241008,142900,51936800,6920,6920,6920,6920,100
20241008,142800,51244800,6920,6920,6920,6920,0
20241008,142700,51244800,6920,6910,6920,6910,21
20241008,142600,51099680,6910,6910,6910,6910,0
20241008,142500,51099680,6910,6900,6910,6900,128
20241008,142400,50216470,6900,6900,6900,6900,1
20241008,142300,50209570,6900,6900,6900,6900,0
20241008,142200,50209570,6900,6900,6900,6900,0
20241008,142100,50209570,6900,6900,6900,6900,0
20241008,142000,50209570,6900,6900,6900,6900,150
20241008,141900,49174570,6900,6900,6900,6900,0
20241008,141800,49174570,6900,6900,6900,6900,0
20241008,141700,49174570,6900,6900,6900,6900,0
20241008,141600,49174570,6900,6900,6900,6900,0
20241008,141500,49174570,6900,6900,6900,6900,0
20241008,141400,49174570,6900,6890,6900,6890,97
20241008,141300,48506230,6890,6890,6890,6890,0
20241008,141200,48506230,6890,6890,6890,6890,0
20241008,141100,48506230,6890,6890,6890,6890,0
20241008,141000,48506230,6890,6890,6890,6890,0
20241008,140900,48506230,6890,6890,6890,6890,1
20241008,140800,48499340,6880,6880,6880,6880,0
20241008,140700,48499340,6880,6880,6880,6880,0
20241008,140600,48499340,6880,6880,6880,6880,6
20241008,140500,48458060,6890,6890,6890,6890,0
20241008,140400,48458060,6890,6890,6890,6890,0
20241008,140300,48458060,6890,6890,6890,6890,0
20241008,140200,48458060,6890,6890,6890,6890,1
20241008,140100,48451170,6880,6880,6880,6880,100
20241008,140000,47763170,6900,6900,6900,6900,0
20241008,135900,47763170,6900,6900,6900,6900,0
20241008,135800,47763170,6900,6900,6900,6900,0
20241008,135700,47763170,6900,6900,6900,6900,0
20241008,135600,47763170,6900,6900,6900,6900,0
20241008,135500,47763170,6900,6900,6900,6900,0
20241008,135400,47763170,6900,6900,6900,6900,0
20241008,135300,47763170,6900,6900,6900,6900,0
20241008,135200,47763170,6900,6900,6900,6900,0
20241008,135100,47763170,6900,6900,6900,6900,0
20241008,135000,47763170,6900,6900,6900,6900,0
20241008,134900,47763170,6900,6900,6900,6900,0
20241008,134800,47763170,6900,6900,6900,6900,0
20241008,134700,47763170,6900,6900,6900,6900,0
20241008,134600,47763170,6900,6900,6900,6900,1
20241008,134500,47756270,6900,6900,6900,6900,0
20241008,134400,47756270,6900,6900,6900,6900,0
20241008,134300,47756270,6900,6900,6900,6900,1
20241008,134200,47749370,6880,6880,6880,6880,0
20241008,134100,47749370,6880,6880,6880,6880,65
20241008,134000,47302170,6900,6900,6900,6900,0
20241008,133900,47302170,6900,6900,6900,6900,0
20241008,133800,47302170,6900,6900,6900,6900,0
20241008,133700,47302170,6900,6900,6900,6900,0
20241008,133600,47302170,6900,6900,6900,6900,0
20241008,133500,47302170,6900,6900,6900,6900,0
20241008,133400,47302170,6900,6900,6900,6900,0
20241008,133300,47302170,6900,6900,6900,6900,0
20241008,133200,47302170,6900,6900,6900,6900,0
20241008,133100,47302170,6900,6900,6900,6900,0
20241008,133000,47302170,6900,6900,6900,6900,0
20241008,132900,47302170,6900,6900,6900,6900,0
20241008,132800,47302170,6900,6900,6900,6900,0
20241008,132700,47302170,6900,6900,6900,6900,0
20241008,132600,47302170,6900,6900,6900,6900,0
20241008,132500,47302170,6900,6900,6900,6900,0
20241008,132400,47302170,6900,6890,6900,6890,51
20241008,132300,46950770,6890,6890,6890,6890,4
20241008,132200,46923210,6900,6900,6900,6900,0
20241008,132100,46923210,6900,6900,6900,6900,0
20241008,132000,46923210,6900,6900,6900,6900,0
20241008,131900,46923210,6900,6900,6900,6900,0
20241008,131800,46923210,6900,6900,6900,6900,0
20241008,131700,46923210,6900,6900,6900,6900,0
20241008,131600,46923210,6900,6900,6900,6900,0
20241008,131500,46923210,6900,6900,6900,6900,0
20241008,131400,46923210,6900,6900,6900,6900,0
20241008,131300,46923210,6900,6900,6900,6900,0
20241008,131200,46923210,6900,6900,6900,6900,0
20241008,131100,46923210,6900,6900,6900,6900,0
20241008,131000,46923210,6900,6900,6900,6900,0
20241008,130900,46923210,6900,6900,6900,6900,0
20241008,130800,46923210,6900,6900,6900,6900,0
20241008,130700,46923210,6900,6900,6900,6900,0
20241008,130600,46923210,6900,6900,6900,6900,0
20241008,130500,46923210,6900,6900,6900,6900,0
20241008,130400,46923210,6900,6900,6900,6900,0
20241008,130300,46923210,6900,6900,6900,6900,1
20241008,130200,46916310,6870,6870,6870,6870,0
20241008,130100,46916310,6870,6870,6870,6870,0
20241008,130000,46916310,6870,6870,6870,6870,0
20241008,125900,46916310,6870,6870,6870,6870,3
20241008,125800,46895700,6880,6880,6880,6880,0
20241008,125700,46895700,6880,6880,6880,6880,1
20241008,125600,46888820,6900,6900,6900,6900,0
20241008,125500,46888820,6900,6900,6900,6900,0
20241008,125400,46888820,6900,6900,6900,6900,0
20241008,125300,46888820,6900,6900,6900,6900,0
20241008,125200,46888820,6900,6900,6900,6900,0
20241008,125100,46888820,6900,6900,6900,6900,0
20241008,125000,46888820,6900,6900,6900,6900,0
20241008,124900,46888820,6900,6900,6900,6900,0
20241008,124800,46888820,6900,6900,6900,6900,0
20241008,124700,46888820,6900,6900,6900,6900,0
20241008,124600,46888820,6900,6900,6900,6900,0
20241008,124500,46888820,6900,6900,6900,6900,0
20241008,124400,46888820,6900,6900,6900,6900,0
20241008,124300,46888820,6900,6900,6900,6900,0
20241008,124200,46888820,6900,6900,6900,6900,0
20241008,124100,46888820,6900,6900,6900,6900,0
20241008,124000,46888820,6900,6900,6900,6900,0
20241008,123900,46888820,6900,6900,6900,6900,0
20241008,123800,46888820,6900,6900,6900,6900,0
20241008,123700,46888820,6900,6900,6900,6900,0
20241008,123600,46888820,6900,6900,6900,6900,0
20241008,123500,46888820,6900,6900,6900,6900,0
20241008,123400,46888820,6900,6900,6900,6900,0
20241008,123300,46888820,6900,6900,6900,6900,0
20241008,123200,46888820,6900,6900,6900,6900,0
20241008,123100,46888820,6900,6900,6900,6900,0
20241008,123000,46888820,6900,6900,6900,6900,0
20241008,122900,46888820,6900,6900,6900,6900,0
20241008,122800,46888820,6900,6900,6900,6900,0
20241008,122700,46888820,6900,6900,6900,6900,1
20241008,122600,46881920,6900,6900,6900,6900,0
20241008,122500,46881920,6900,6900,6900,6900,0
20241008,122400,46881920,6900,6900,6900,6900,0
20241008,122300,46881920,6900,6900,6900,6900,0
20241008,122200,46881920,6900,6900,6900,6900,0
20241008,122100,46881920,6900,6900,6900,6900,0
20241008,122000,46881920,6900,6900,6900,6900,0
20241008,121900,46881920,6900,6890,6900,6870,140
20241008,121800,45919970,6900,6900,6900,6900,5
20241008,121700,45885470,6900,6900,6900,6900,0
20241008,121600,45885470,6900,6900,6900,6900,0
20241008,121500,45885470,6900,6900,6900,6900,0
20241008,121400,45885470,6900,6900,6900,6900,0
20241008,121300,45885470,6900,6900,6900,6900,0
20241008,121200,45885470,6900,6900,6900,6900,0
20241008,121100,45885470,6900,6900,6900,6900,0
20241008,121000,45885470,6900,6900,6900,6900,1
20241008,120900,45878570,6890,6890,6890,6890,1
20241008,120800,45871680,6900,6900,6900,6900,0
20241008,120700,45871680,6900,6900,6900,6900,0
20241008,120600,45871680,6900,6900,6900,6900,0
20241008,120500,45871680,6900,6900,6900,6900,0
20241008,120400,45871680,6900,6900,6900,6900,0
20241008,120300,45871680,6900,6900,6900,6900,0
20241008,120200,45871680,6900,6900,6900,6900,0
20241008,120100,45871680,6900,6900,6900,6900,0
20241008,120000,45871680,6900,6900,6900,6900,0
20241008,115900,45871680,6900,6900,6900,6900,0
20241008,115800,45871680,6900,6900,6900,6900,0
20241008,115700,45871680,6900,6900,6900,6900,0
20241008,115600,45871680,6900,6900,6900,6900,0
20241008,115500,45871680,6900,6900,6900,6900,0
20241008,115400,45871680,6900,6900,6900,6900,0
20241008,115300,45871680,6900,6860,6900,6860,4
20241008,115200,45844200,6900,6900,6900,6900,0
20241008,115100,45844200,6900,6900,6900,6900,0
20241008,115000,45844200,6900,6900,6900,6900,0
20241008,114900,45844200,6900,6900,6900,6900,0
20241008,114800,45844200,6900,6900,6900,6900,0
20241008,114700,45844200,6900,6900,6900,6900,0
20241008,114600,45844200,6900,6900,6900,6900,0
20241008,114500,45844200,6900,6900,6900,6900,0
20241008,114400,45844200,6900,6900,6900,6900,0
20241008,114300,45844200,6900,6900,6900,6900,0
20241008,114200,45844200,6900,6900,6900,6900,0
20241008,114100,45844200,6900,6900,6900,6900,0
20241008,114000,45844200,6900,6900,6900,6900,0
20241008,113900,45844200,6900,6900,6900,6900,0
20241008,113800,45844200,6900,6900,6900,6900,0
20241008,113700,45844200,6900,6900,6900,6900,0
20241008,113600,45844200,6900,6900,6900,6900,1
20241008,113500,45837300,6900,6900,6900,6900,0
20241008,113400,45837300,6900,6900,6900,6900,0
20241008,113300,45837300,6900,6900,6900,6900,0
20241008,113200,45837300,6900,6900,6900,6900,1
20241008,113100,45830400,6900,6900,6900,6900,0
20241008,113000,45830400,6900,6900,6900,6900,0
20241008,112900,45830400,6900,6900,6900,6900,0
20241008,112800,45830400,6900,6900,6900,6900,0
20241008,112700,45830400,6900,6900,6900,6900,0
20241008,112600,45830400,6900,6900,6900,6900,0
20241008,112500,45830400,6900,6900,6900,6900,0
20241008,112400,45830400,6900,6900,6900,6900,0
20241008,112300,45830400,6900,6900,6900,6900,0
20241008,112200,45830400,6900,6900,6900,6900,0
20241008,112100,45830400,6900,6900,6900,6900,0
20241008,112000,45830400,6900,6900,6900,6900,11
20241008,111900,45754500,6900,6900,6900,6900,0
20241008,111800,45754500,6900,6900,6900,6900,0
20241008,111700,45754500,6900,6900,6900,6900,1
20241008,111600,45747600,6900,6900,6900,6900,0
20241008,111500,45747600,6900,6900,6900,6900,0
20241008,111400,45747600,6900,6900,6900,6900,0
20241008,111300,45747600,6900,6900,6900,6900,0
20241008,111200,45747600,6900,6900,6900,6900,0
20241008,111100,45747600,6900,6900,6900,6900,0
20241008,111000,45747600,6900,6900,6900,6900,0
20241008,110900,45747600,6900,6900,6900,6900,0
20241008,110800,45747600,6900,6900,6900,6900,0
20241008,110700,45747600,6900,6900,6900,6900,0
20241008,110600,45747600,6900,6900,6900,6900,0
20241008,110500,45747600,6900,6900,6900,6900,0
20241008,110400,45747600,6900,6900,6900,6900,1
20241008,110300,45740700,6850,6850,6850,6850,1
20241008,110200,45733850,6860,6870,6870,6860,728
20241008,110100,40735770,6880,6880,6880,6880,0
20241008,110000,40735770,6880,6880,6880,6880,0
20241008,105900,40735770,6880,6880,6880,6880,100
20241008,105800,40047770,6930,6930,6930,6930,1
20241008,105700,40040840,6930,6880,6930,6880,66
20241008,105600,39586680,6880,6870,6880,6870,927
20241008,105500,33215520,6870,6870,6870,6870,3
20241008,105400,33194910,6850,6850,6850,6850,0
20241008,105300,33194910,6850,6850,6850,6850,0
20241008,105200,33194910,6850,6850,6850,6850,0
20241008,105100,33194910,6850,6850,6850,6850,0
20241008,105000,33194910,6850,6850,6850,6850,1
20241008,104900,33188060,6870,6870,6870,6870,0
20241008,104800,33188060,6870,6870,6870,6870,0
20241008,104700,33188060,6870,6870,6870,6870,0
20241008,104600,33188060,6870,6870,6870,6870,1
20241008,104500,33181190,6870,6870,6870,6870,0
20241008,104400,33181190,6870,6870,6870,6870,0
20241008,104300,33181190,6870,6850,6870,6850,3
20241008,104200,33160620,6850,6850,6850,6850,2
20241008,104100,33146920,6850,6850,6850,6850,2
20241008,104000,33133220,6850,6850,6850,6850,0
20241008,103900,33133220,6850,6850,6850,6850,0
20241008,103800,33133220,6850,6850,6850,6850,0
20241008,103700,33133220,6850,6850,6850,6850,0
20241008,103600,33133220,6850,6850,6850,6850,0
20241008,103500,33133220,6850,6840,6850,6840,195
20241008,103400,31798180,6850,6850,6850,6850,96
20241008,103300,31140580,6850,6850,6850,6850,0
20241008,103200,31140580,6850,6850,6850,6850,180
20241008,103100,29907580,6850,6850,6850,6850,0
20241008,103000,29907580,6850,6850,6850,6850,100
20241008,102900,29222580,6850,6850,6850,6850,0
20241008,102800,29222580,6850,6850,6850,6850,0
20241008,102700,29222580,6850,6850,6850,6850,0
20241008,102600,29222580,6850,6850,6850,6850,0
20241008,102500,29222580,6850,6860,6860,6850,241
20241008,102400,27569540,6870,6870,6870,6870,336
20241008,102300,25261220,6880,6880,6880,6880,669
20241008,102200,20658500,6890,6890,6890,6890,80
20241008,102100,20107300,6930,6930,6930,6930,4
20241008,102000,20079580,6930,6930,6930,6930,0
20241008,101900,20079580,6930,6930,6930,6930,0
20241008,101800,20079580,6930,6930,6930,6930,0
20241008,101700,20079580,6930,6930,6930,6930,2
20241008,101600,20065720,6930,6930,6930,6930,3
20241008,101500,20044930,6880,6880,6880,6880,0
20241008,101400,20044930,6880,6880,6880,6880,0
20241008,101300,20044930,6880,6880,6880,6880,0
20241008,101200,20044930,6880,6880,6880,6880,22
20241008,101100,19893570,6880,6880,6880,6880,0
20241008,101000,19893570,6880,6880,6880,6880,0
20241008,100900,19893570,6880,6880,6880,6880,0
20241008,100800,19893570,6880,6880,6880,6880,190
20241008,100700,18586370,6920,6920,6920,6920,0
20241008,100600,18586370,6920,6920,6920,6920,0
20241008,100500,18586370,6920,6920,6920,6920,0
20241008,100400,18586370,6920,6920,6920,6920,0
20241008,100300,18586370,6920,6920,6920,6920,0
20241008,100200,18586370,6920,6920,6920,6920,0
20241008,100100,18586370,6920,6920,6920,6920,39
20241008,100000,18316490,6920,6920,6920,6920,0
20241008,095900,18316490,6920,6920,6920,6920,0
20241008,095800,18316490,6920,6890,6920,6890,5
20241008,095700,18282010,6880,6880,6880,6880,0
20241008,095600,18282010,6880,6890,6890,6880,97
20241008,095500,17613690,6900,6900,6900,6900,0
20241008,095400,17613690,6900,6900,6900,6900,0
20241008,095300,17613690,6900,6900,6900,6900,0
20241008,095200,17613690,6900,6900,6900,6900,0
20241008,095100,17613690,6900,6900,6900,6900,0
20241008,095000,17613690,6900,6900,6900,6900,68
20241008,094900,17144490,6890,6890,6890,6890,0
20241008,094800,17144490,6890,6890,6890,6890,0
20241008,094700,17144490,6890,6890,6890,6890,43
20241008,094600,16848220,6890,6890,6890,6890,0
20241008,094500,16848220,6890,6890,6890,6890,300
20241008,094400,14781220,6870,6870,6870,6870,0
20241008,094300,14781220,6870,6870,6870,6870,0
20241008,094200,14781220,6870,6870,6870,6870,0
20241008,094100,14781220,6870,6890,6890,6870,3
20241008,094000,14760570,6880,6880,6880,6880,1
20241008,093900,14753690,6860,6860,6860,6860,0
20241008,093800,14753690,6860,6860,6860,6860,0
20241008,093700,14753690,6860,6860,6860,6860,0
20241008,093600,14753690,6860,6860,6860,6860,0
20241008,093500,14753690,6860,6860,6860,6860,0
20241008,093400,14753690,6860,6860,6860,6860,0
20241008,093300,14753690,6860,6860,6860,6860,2
20241008,093200,14739970,6900,6860,6900,6860,3
20241008,093100,14719350,6860,6860,6860,6860,0
20241008,093000,14719350,6860,6860,6860,6860,0
20241008,092900,14719350,6860,6860,6860,6860,0
20241008,092800,14719350,6860,6870,6870,6860,401
20241008,092700,11964490,6870,6870,6870,6870,0
20241008,092600,11964490,6870,6870,6870,6870,0
20241008,092500,11964490,6870,6870,6870,6870,0
20241008,092400,11964490,6870,6870,6870,6870,0
20241008,092300,11964490,6870,6870,6870,6870,0
20241008,092200,11964490,6870,6890,6900,6870,100
20241008,092100,11275080,6870,6870,6870,6870,1
20241008,092000,11268210,6900,6870,6900,6870,502
20241008,091900,7804440,6900,6900,6900,6900,389
20241008,091800,5120340,6920,6920,6920,6920,0
20241008,091700,5120340,6920,6920,6920,6920,0
20241008,091600,5120340,6920,6900,6920,6900,2
20241008,091500,5106520,6920,6920,6920,6920,0
20241008,091400,5106520,6920,6920,6920,6920,1
20241008,091300,5099600,6910,6900,6910,6900,21
20241008,091200,4954500,6910,6910,6910,6910,1
20241008,091100,4947590,6900,6900,6900,6900,0
20241008,091000,4947590,6900,6900,6900,6900,15
20241008,090900,4844090,6900,6900,6900,6900,0
20241008,090800,4844090,6900,6900,6900,6900,357
20241008,090700,2380790,6900,6900,6900,6900,1
20241008,090600,2373890,6920,6920,6920,6920,0
20241008,090500,2373890,6920,6900,6920,6900,97
20241008,090400,1704360,6910,6900,6910,6900,217
20241008,090300,207000,6900,6900,6900,6900,0
20241008,090200,207000,6900,6900,6900,6900,2
20241008,090100,193200,6900,6900,6900,6900,0
20241008,090000,193200,6900,6900,6900,6900,28