KissMeData/048430/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,193000,97749310,6840,6840,6840,6840,1617
20241010,192900,97749310,6840,6840,6840,6840,0
20241010,192800,97749310,6840,6840,6840,6840,0
20241010,192700,97749310,6840,6840,6840,6840,0
20241010,192600,97749310,6840,6840,6840,6840,0
20241010,192500,97749310,6840,6840,6840,6840,0
20241010,192400,97749310,6840,6840,6840,6840,0
20241010,192300,97749310,6840,6840,6840,6840,0
20241010,192200,97749310,6840,6840,6840,6840,0
20241010,192100,97749310,6840,6840,6840,6840,0
20241010,192000,97749310,6840,6840,6840,6840,0
20241010,191900,97749310,6840,6840,6840,6840,0
20241010,191800,97749310,6840,6840,6840,6840,0
20241010,191700,97749310,6840,6840,6840,6840,0
20241010,191600,97749310,6840,6840,6840,6840,0
20241010,191500,97749310,6840,6840,6840,6840,0
20241010,191400,97749310,6840,6840,6840,6840,0
20241010,191300,97749310,6840,6840,6840,6840,0
20241010,191200,97749310,6840,6840,6840,6840,0
20241010,191100,97749310,6840,6840,6840,6840,0
20241010,191000,97749310,6840,6840,6840,6840,0
20241010,190900,97749310,6840,6840,6840,6840,0
20241010,190800,97749310,6840,6840,6840,6840,0
20241010,190700,97749310,6840,6840,6840,6840,0
20241010,190600,97749310,6840,6840,6840,6840,0
20241010,190500,97749310,6840,6840,6840,6840,0
20241010,190400,97749310,6840,6840,6840,6840,0
20241010,190300,97749310,6840,6840,6840,6840,0
20241010,190200,97749310,6840,6840,6840,6840,0
20241010,190100,97749310,6840,6840,6840,6840,0
20241010,190000,97749310,6840,6840,6840,6840,1617
20241010,185900,97749310,6840,6840,6840,6840,0
20241010,185800,97749310,6840,6840,6840,6840,0
20241010,185700,97749310,6840,6840,6840,6840,0
20241010,185600,97749310,6840,6840,6840,6840,0
20241010,185500,97749310,6840,6840,6840,6840,0
20241010,185400,97749310,6840,6840,6840,6840,0
20241010,185300,97749310,6840,6840,6840,6840,0
20241010,185200,97749310,6840,6840,6840,6840,0
20241010,185100,97749310,6840,6840,6840,6840,0
20241010,185000,97749310,6840,6840,6840,6840,0
20241010,184900,97749310,6840,6840,6840,6840,0
20241010,184800,97749310,6840,6840,6840,6840,0
20241010,184700,97749310,6840,6840,6840,6840,0
20241010,184600,97749310,6840,6840,6840,6840,0
20241010,184500,97749310,6840,6840,6840,6840,0
20241010,184400,97749310,6840,6840,6840,6840,0
20241010,184300,97749310,6840,6840,6840,6840,0
20241010,184200,97749310,6840,6840,6840,6840,0
20241010,184100,97749310,6840,6840,6840,6840,0
20241010,184000,97749310,6840,6840,6840,6840,0
20241010,183900,97749310,6840,6840,6840,6840,0
20241010,183800,97749310,6840,6840,6840,6840,0
20241010,183700,97749310,6840,6840,6840,6840,0
20241010,183600,97749310,6840,6840,6840,6840,0
20241010,183500,97749310,6840,6840,6840,6840,0
20241010,183400,97749310,6840,6840,6840,6840,0
20241010,183300,97749310,6840,6840,6840,6840,0
20241010,183200,97749310,6840,6840,6840,6840,0
20241010,183100,97749310,6840,6840,6840,6840,0
20241010,183000,97749310,6840,6840,6840,6840,1617
20241010,182900,97749310,6840,6840,6840,6840,0
20241010,182800,97749310,6840,6840,6840,6840,0
20241010,182700,97749310,6840,6840,6840,6840,0
20241010,182600,97749310,6840,6840,6840,6840,0
20241010,182500,97749310,6840,6840,6840,6840,0
20241010,182400,97749310,6840,6840,6840,6840,0
20241010,182300,97749310,6840,6840,6840,6840,0
20241010,182200,97749310,6840,6840,6840,6840,0
20241010,182100,97749310,6840,6840,6840,6840,0
20241010,182000,97749310,6840,6840,6840,6840,0
20241010,181900,97749310,6840,6840,6840,6840,0
20241010,181800,97749310,6840,6840,6840,6840,0
20241010,181700,97749310,6840,6840,6840,6840,0
20241010,181600,97749310,6840,6840,6840,6840,0
20241010,181500,97749310,6840,6840,6840,6840,0
20241010,181400,97749310,6840,6840,6840,6840,0
20241010,181300,97749310,6840,6840,6840,6840,0
20241010,181200,97749310,6840,6840,6840,6840,0
20241010,181100,97749310,6840,6840,6840,6840,0
20241010,181000,97749310,6840,6840,6840,6840,0
20241010,180900,97749310,6840,6840,6840,6840,0
20241010,180800,97749310,6840,6840,6840,6840,0
20241010,180700,97749310,6840,6840,6840,6840,0
20241010,180600,97749310,6840,6840,6840,6840,0
20241010,180500,97749310,6840,6840,6840,6840,0
20241010,180400,97749310,6840,6840,6840,6840,0
20241010,180300,97749310,6840,6840,6840,6840,0
20241010,180200,97749310,6840,6840,6840,6840,0
20241010,180100,97749310,6840,6840,6840,6840,0
20241010,180000,97749310,6840,6840,6840,6840,1617
20241010,175900,97749310,6840,6840,6840,6840,0
20241010,175800,97749310,6840,6840,6840,6840,0
20241010,175700,97749310,6840,6840,6840,6840,0
20241010,175600,97749310,6840,6840,6840,6840,0
20241010,175500,97749310,6840,6840,6840,6840,0
20241010,175400,97749310,6840,6840,6840,6840,0
20241010,175300,97749310,6840,6840,6840,6840,0
20241010,175200,97749310,6840,6840,6840,6840,0
20241010,175100,97749310,6840,6840,6840,6840,0
20241010,175000,97749310,6840,6840,6840,6840,0
20241010,174900,97749310,6840,6840,6840,6840,0
20241010,174800,97749310,6840,6840,6840,6840,0
20241010,174700,97749310,6840,6840,6840,6840,0
20241010,174600,97749310,6840,6840,6840,6840,0
20241010,174500,97749310,6840,6840,6840,6840,0
20241010,174400,97749310,6840,6840,6840,6840,0
20241010,174300,97749310,6840,6840,6840,6840,0
20241010,174200,97749310,6840,6840,6840,6840,0
20241010,174100,97749310,6840,6840,6840,6840,0
20241010,174000,97749310,6840,6840,6840,6840,0
20241010,173900,97749310,6840,6840,6840,6840,0
20241010,173800,97749310,6840,6840,6840,6840,0
20241010,173700,97749310,6840,6840,6840,6840,0
20241010,173600,97749310,6840,6840,6840,6840,0
20241010,173500,97749310,6840,6840,6840,6840,0
20241010,173400,97749310,6840,6840,6840,6840,0
20241010,173300,97749310,6840,6840,6840,6840,0
20241010,173200,97749310,6840,6840,6840,6840,0
20241010,173100,97749310,6840,6840,6840,6840,0
20241010,173000,97749310,6840,6840,6840,6840,1617
20241010,172900,97749310,6840,6840,6840,6840,0
20241010,172800,97749310,6840,6840,6840,6840,0
20241010,172700,97749310,6840,6840,6840,6840,0
20241010,172600,97749310,6840,6840,6840,6840,0
20241010,172500,97749310,6840,6840,6840,6840,0
20241010,172400,97749310,6840,6840,6840,6840,0
20241010,172300,97749310,6840,6840,6840,6840,0
20241010,172200,97749310,6840,6840,6840,6840,0
20241010,172100,97749310,6840,6840,6840,6840,0
20241010,172000,97749310,6840,6840,6840,6840,0
20241010,171900,97749310,6840,6840,6840,6840,0
20241010,171800,97749310,6840,6840,6840,6840,0
20241010,171700,97749310,6840,6840,6840,6840,0
20241010,171600,97749310,6840,6840,6840,6840,0
20241010,171500,97749310,6840,6840,6840,6840,0
20241010,171400,97749310,6840,6840,6840,6840,0
20241010,171300,97749310,6840,6840,6840,6840,0
20241010,171200,97749310,6840,6840,6840,6840,0
20241010,171100,97749310,6840,6840,6840,6840,0
20241010,171000,97749310,6840,6840,6840,6840,0
20241010,170900,97749310,6840,6840,6840,6840,0
20241010,170800,97749310,6840,6840,6840,6840,0
20241010,170700,97749310,6840,6840,6840,6840,0
20241010,170600,97749310,6840,6840,6840,6840,0
20241010,170500,97749310,6840,6840,6840,6840,0
20241010,170400,97749310,6840,6840,6840,6840,0
20241010,170300,97749310,6840,6840,6840,6840,0
20241010,170200,97749310,6840,6840,6840,6840,0
20241010,170100,97749310,6840,6840,6840,6840,0
20241010,170000,97749310,6840,6840,6840,6840,1617
20241010,165900,97749310,6840,6840,6840,6840,0
20241010,165800,97749310,6840,6840,6840,6840,0
20241010,165700,97749310,6840,6840,6840,6840,0
20241010,165600,97749310,6840,6840,6840,6840,0
20241010,165500,97749310,6840,6840,6840,6840,0
20241010,165400,97749310,6840,6840,6840,6840,0
20241010,165300,97749310,6840,6840,6840,6840,0
20241010,165200,97749310,6840,6840,6840,6840,0
20241010,165100,97749310,6840,6840,6840,6840,0
20241010,165000,97749310,6840,6840,6840,6840,0
20241010,164900,97749310,6840,6840,6840,6840,0
20241010,164800,97749310,6840,6840,6840,6840,0
20241010,164700,97749310,6840,6840,6840,6840,0
20241010,164600,97749310,6840,6840,6840,6840,0
20241010,164500,97749310,6840,6840,6840,6840,0
20241010,164400,97749310,6840,6840,6840,6840,0
20241010,164300,97749310,6840,6840,6840,6840,0
20241010,164200,97749310,6840,6840,6840,6840,0
20241010,164100,97749310,6840,6840,6840,6840,0
20241010,164000,97749310,6840,6840,6840,6840,0
20241010,163900,97749310,6840,6840,6840,6840,0
20241010,163800,97749310,6840,6840,6840,6840,0
20241010,163700,97749310,6840,6840,6840,6840,0
20241010,163600,97749310,6840,6840,6840,6840,0
20241010,163500,97749310,6840,6840,6840,6840,0
20241010,163400,97749310,6840,6840,6840,6840,0
20241010,163300,97749310,6840,6840,6840,6840,0
20241010,163200,97749310,6840,6840,6840,6840,0
20241010,163100,97749310,6840,6840,6840,6840,0
20241010,163000,97749310,6840,6840,6840,6840,1617
20241010,162900,97749310,6840,6840,6840,6840,0
20241010,162800,97749310,6840,6840,6840,6840,0
20241010,162700,97749310,6840,6840,6840,6840,0
20241010,162600,97749310,6840,6840,6840,6840,0
20241010,162500,97749310,6840,6840,6840,6840,0
20241010,162400,97749310,6840,6840,6840,6840,0
20241010,162300,97749310,6840,6840,6840,6840,0
20241010,162200,97749310,6840,6840,6840,6840,0
20241010,162100,97749310,6840,6840,6840,6840,0
20241010,162000,97749310,6840,6840,6840,6840,0
20241010,161900,97749310,6840,6840,6840,6840,0
20241010,161800,97749310,6840,6840,6840,6840,0
20241010,161700,97749310,6840,6840,6840,6840,0
20241010,161600,97749310,6840,6840,6840,6840,0
20241010,161500,97749310,6840,6840,6840,6840,0
20241010,161400,97749310,6840,6840,6840,6840,0
20241010,161300,97749310,6840,6840,6840,6840,0
20241010,161200,97749310,6840,6840,6840,6840,0
20241010,161100,97749310,6840,6840,6840,6840,0
20241010,161000,97749310,6840,6840,6840,6840,0
20241010,160900,97749310,6840,6840,6840,6840,0
20241010,160800,97749310,6840,6840,6840,6840,0
20241010,160700,97749310,6840,6840,6840,6840,0
20241010,160600,97749310,6840,6840,6840,6840,0
20241010,160500,97749310,6840,6840,6840,6840,0
20241010,160400,97749310,6840,6840,6840,6840,0
20241010,160300,97749310,6840,6840,6840,6840,0
20241010,160200,97749310,6840,6840,6840,6840,0
20241010,160100,97749310,6840,6840,6840,6840,0
20241010,160000,97749310,6840,6840,6840,6840,1617
20241010,155900,97749310,6840,6840,6840,6840,0
20241010,155800,97749310,6840,6840,6840,6840,0
20241010,155700,97749310,6840,6840,6840,6840,0
20241010,155600,97749310,6840,6840,6840,6840,0
20241010,155500,97749310,6840,6840,6840,6840,0
20241010,155400,97749310,6840,6840,6840,6840,0
20241010,155300,97749310,6840,6840,6840,6840,0
20241010,155200,97749310,6840,6840,6840,6840,0
20241010,155100,97749310,6840,6840,6840,6840,0
20241010,155000,97749310,6840,6840,6840,6840,0
20241010,154900,97749310,6840,6840,6840,6840,0
20241010,154800,97749310,6840,6840,6840,6840,0
20241010,154700,97749310,6840,6840,6840,6840,0
20241010,154600,97749310,6840,6840,6840,6840,0
20241010,154500,97749310,6840,6840,6840,6840,0
20241010,154400,97749310,6840,6840,6840,6840,0
20241010,154300,97749310,6840,6840,6840,6840,0
20241010,154200,97749310,6840,6840,6840,6840,0
20241010,154100,97749310,6840,6840,6840,6840,0
20241010,154000,97749310,6840,6840,6840,6840,0
20241010,153900,97749310,6840,6840,6840,6840,0
20241010,153800,97749310,6840,6840,6840,6840,0
20241010,153700,97749310,6840,6840,6840,6840,0
20241010,153600,97749310,6840,6840,6840,6840,0
20241010,153500,97749310,6840,6840,6840,6840,0
20241010,153400,97749310,6840,6840,6840,6840,0
20241010,153300,97749310,6840,6840,6840,6840,0
20241010,153200,97749310,6840,6840,6840,6840,0
20241010,153100,97749310,6840,6840,6840,6840,0
20241010,153000,97749310,6840,6840,6840,6840,3234
20241010,152900,86689030,6900,6900,6900,6900,0
20241010,152800,86689030,6900,6900,6900,6900,0
20241010,152700,86689030,6900,6900,6900,6900,0
20241010,152600,86689030,6900,6900,6900,6900,0
20241010,152500,86689030,6900,6900,6900,6900,0
20241010,152400,86689030,6900,6900,6900,6900,0
20241010,152300,86689030,6900,6900,6900,6900,0
20241010,152200,86689030,6900,6900,6900,6900,0
20241010,152100,86689030,6900,6900,6900,6900,0
20241010,152000,86689030,6900,6900,6900,6900,0
20241010,151900,86689030,6900,6900,6900,6900,0
20241010,151800,86689030,6900,6900,6900,6900,0
20241010,151700,86689030,6900,6900,6900,6900,0
20241010,151600,86689030,6900,6900,6900,6900,0
20241010,151500,86689030,6900,6900,6900,6900,217
20241010,151400,85191730,6900,6900,6900,6900,0
20241010,151300,85191730,6900,6900,6900,6900,0
20241010,151200,85191730,6900,6870,6900,6860,294
20241010,151100,83174780,6870,6880,6890,6870,2432
20241010,151000,66461050,6890,6890,6890,6890,0
20241010,150900,66461050,6890,6890,6890,6890,0
20241010,150800,66461050,6890,6890,6890,6890,0
20241010,150700,66461050,6890,6890,6890,6890,0
20241010,150600,66461050,6890,6890,6890,6890,1
20241010,150500,66454160,6880,6880,6880,6880,324
20241010,150400,64225040,6890,6890,6890,6890,0
20241010,150300,64225040,6890,6890,6890,6890,0
20241010,150200,64225040,6890,6890,6890,6890,0
20241010,150100,64225040,6890,6890,6890,6890,0
20241010,150000,64225040,6890,6890,6890,6890,2
20241010,145900,64211260,6890,6890,6890,6890,0
20241010,145800,64211260,6890,6890,6890,6890,1
20241010,145700,64204370,6890,6890,6890,6890,10
20241010,145600,64135470,6880,6880,6880,6880,0
20241010,145500,64135470,6880,6880,6880,6880,50
20241010,145400,63791470,6880,6880,6880,6880,0
20241010,145300,63791470,6880,6880,6880,6880,0
20241010,145200,63791470,6880,6880,6880,6880,0
20241010,145100,63791470,6880,6880,6880,6880,0
20241010,145000,63791470,6880,6880,6880,6880,0
20241010,144900,63791470,6880,6880,6880,6880,0
20241010,144800,63791470,6880,6880,6880,6880,0
20241010,144700,63791470,6880,6880,6880,6880,0
20241010,144600,63791470,6880,6880,6880,6880,85
20241010,144500,63206670,6890,6890,6890,6890,42
20241010,144400,62917290,6890,6890,6890,6890,0
20241010,144300,62917290,6890,6890,6890,6890,0
20241010,144200,62917290,6890,6890,6890,6890,0
20241010,144100,62917290,6890,6890,6890,6890,0
20241010,144000,62917290,6890,6890,6890,6890,0
20241010,143900,62917290,6890,6890,6890,6890,0
20241010,143800,62917290,6890,6890,6890,6890,0
20241010,143700,62917290,6890,6890,6890,6890,0
20241010,143600,62917290,6890,6890,6890,6890,93
20241010,143500,62276520,6900,6900,6900,6900,0
20241010,143400,62276520,6900,6900,6900,6900,5
20241010,143300,62242020,6890,6890,6890,6890,20
20241010,143200,62104220,6890,6890,6890,6890,20
20241010,143100,61966420,6900,6900,6900,6900,0
20241010,143000,61966420,6900,6900,6900,6900,0
20241010,142900,61966420,6900,6900,6900,6900,0
20241010,142800,61966420,6900,6900,6900,6900,0
20241010,142700,61966420,6900,6900,6900,6900,0
20241010,142600,61966420,6900,6900,6900,6900,0
20241010,142500,61966420,6900,6900,6900,6900,0
20241010,142400,61966420,6900,6900,6900,6900,32
20241010,142300,61745620,6900,6900,6900,6900,0
20241010,142200,61745620,6900,6900,6900,6900,0
20241010,142100,61745620,6900,6900,6900,6900,0
20241010,142000,61745620,6900,6900,6900,6900,0
20241010,141900,61745620,6900,6900,6900,6900,0
20241010,141800,61745620,6900,6900,6900,6900,0
20241010,141700,61745620,6900,6900,6900,6900,0
20241010,141600,61745620,6900,6900,6900,6900,0
20241010,141500,61745620,6900,6900,6900,6900,0
20241010,141400,61745620,6900,6900,6900,6900,0
20241010,141300,61745620,6900,6900,6900,6900,280
20241010,141200,59813620,6910,6910,6910,6910,37
20241010,141100,59557950,6910,6910,6910,6910,0
20241010,141000,59557950,6910,6910,6910,6910,0
20241010,140900,59557950,6910,6910,6910,6910,0
20241010,140800,59557950,6910,6910,6910,6910,0
20241010,140700,59557950,6910,6910,6910,6910,1
20241010,140600,59551040,6920,6920,6920,6920,1
20241010,140500,59544120,6910,6920,6920,6910,17
20241010,140400,59426630,6930,6930,6930,6930,0
20241010,140300,59426630,6930,6930,6930,6930,10
20241010,140200,59357330,6930,6930,6930,6930,0
20241010,140100,59357330,6930,6930,6930,6930,0
20241010,140000,59357330,6930,6930,6930,6930,0
20241010,135900,59357330,6930,6930,6930,6930,0
20241010,135800,59357330,6930,6930,6930,6930,0
20241010,135700,59357330,6930,6930,6930,6930,0
20241010,135600,59357330,6930,6930,6930,6930,0
20241010,135500,59357330,6930,6930,6930,6930,0
20241010,135400,59357330,6930,6930,6930,6930,0
20241010,135300,59357330,6930,6930,6930,6930,0
20241010,135200,59357330,6930,6930,6930,6930,0
20241010,135100,59357330,6930,6930,6930,6930,0
20241010,135000,59357330,6930,6930,6930,6930,0
20241010,134900,59357330,6930,6930,6930,6930,0
20241010,134800,59357330,6930,6930,6930,6930,0
20241010,134700,59357330,6930,6930,6930,6930,0
20241010,134600,59357330,6930,6930,6930,6930,0
20241010,134500,59357330,6930,6930,6930,6930,0
20241010,134400,59357330,6930,6930,6930,6930,0
20241010,134300,59357330,6930,6930,6930,6930,0
20241010,134200,59357330,6930,6930,6930,6930,0
20241010,134100,59357330,6930,6930,6930,6930,0
20241010,134000,59357330,6930,6930,6930,6930,0
20241010,133900,59357330,6930,6930,6930,6930,0
20241010,133800,59357330,6930,6930,6930,6930,0
20241010,133700,59357330,6930,6930,6930,6930,15
20241010,133600,59253380,6930,6930,6930,6930,0
20241010,133500,59253380,6930,6930,6930,6930,0
20241010,133400,59253380,6930,6930,6930,6930,0
20241010,133300,59253380,6930,6930,6930,6930,0
20241010,133200,59253380,6930,6930,6930,6930,0
20241010,133100,59253380,6930,6930,6930,6930,0
20241010,133000,59253380,6930,6930,6930,6930,0
20241010,132900,59253380,6930,6930,6930,6930,0
20241010,132800,59253380,6930,6930,6930,6930,0
20241010,132700,59253380,6930,6930,6930,6930,0
20241010,132600,59253380,6930,6930,6930,6930,0
20241010,132500,59253380,6930,6930,6930,6930,0
20241010,132400,59253380,6930,6930,6930,6930,0
20241010,132300,59253380,6930,6930,6930,6930,0
20241010,132200,59253380,6930,6930,6930,6930,0
20241010,132100,59253380,6930,6930,6930,6930,0
20241010,132000,59253380,6930,6930,6930,6930,0
20241010,131900,59253380,6930,6930,6930,6930,0
20241010,131800,59253380,6930,6930,6930,6930,0
20241010,131700,59253380,6930,6930,6930,6930,0
20241010,131600,59253380,6930,6930,6930,6930,0
20241010,131500,59253380,6930,6930,6930,6930,1
20241010,131400,59246450,6910,6910,6910,6910,0
20241010,131300,59246450,6910,6910,6910,6910,0
20241010,131200,59246450,6910,6910,6910,6910,0
20241010,131100,59246450,6910,6910,6910,6910,0
20241010,131000,59246450,6910,6910,6910,6910,0
20241010,130900,59246450,6910,6910,6910,6910,0
20241010,130800,59246450,6910,6910,6910,6910,0
20241010,130700,59246450,6910,6910,6910,6910,0
20241010,130600,59246450,6910,6910,6910,6910,0
20241010,130500,59246450,6910,6910,6910,6910,0
20241010,130400,59246450,6910,6910,6910,6910,0
20241010,130300,59246450,6910,6930,6930,6910,202
20241010,130200,57850590,6930,6930,6930,6930,0
20241010,130100,57850590,6930,6930,6930,6930,0
20241010,130000,57850590,6930,6930,6930,6930,0
20241010,125900,57850590,6930,6930,6930,6930,0
20241010,125800,57850590,6930,6930,6930,6930,0
20241010,125700,57850590,6930,6930,6930,6930,0
20241010,125600,57850590,6930,6930,6930,6930,0
20241010,125500,57850590,6930,6930,6930,6930,0
20241010,125400,57850590,6930,6930,6930,6930,0
20241010,125300,57850590,6930,6930,6930,6930,0
20241010,125200,57850590,6930,6930,6930,6930,0
20241010,125100,57850590,6930,6930,6930,6930,0
20241010,125000,57850590,6930,6930,6930,6930,0
20241010,124900,57850590,6930,6930,6930,6930,0
20241010,124800,57850590,6930,6930,6930,6930,0
20241010,124700,57850590,6930,6930,6930,6930,0
20241010,124600,57850590,6930,6930,6930,6930,0
20241010,124500,57850590,6930,6930,6930,6930,0
20241010,124400,57850590,6930,6920,6930,6920,6
20241010,124300,57809060,6920,6920,6920,6920,0
20241010,124200,57809060,6920,6920,6920,6920,65
20241010,124100,57359260,6920,6920,6920,6920,0
20241010,124000,57359260,6920,6920,6920,6920,0
20241010,123900,57359260,6920,6920,6920,6920,0
20241010,123800,57359260,6920,6920,6920,6920,0
20241010,123700,57359260,6920,6920,6920,6920,0
20241010,123600,57359260,6920,6920,6920,6920,0
20241010,123500,57359260,6920,6920,6920,6920,1
20241010,123400,57352340,6920,6920,6920,6920,0
20241010,123300,57352340,6920,6920,6920,6920,0
20241010,123200,57352340,6920,6920,6920,6920,0
20241010,123100,57352340,6920,6920,6920,6920,0
20241010,123000,57352340,6920,6920,6920,6920,0
20241010,122900,57352340,6920,6920,6920,6920,2
20241010,122800,57338500,6920,6920,6920,6920,0
20241010,122700,57338500,6920,6920,6920,6920,0
20241010,122600,57338500,6920,6910,6920,6910,1074
20241010,122500,49917150,6880,6880,6880,6880,1
20241010,122400,49910270,6870,6870,6870,6870,0
20241010,122300,49910270,6870,6870,6870,6870,0
20241010,122200,49910270,6870,6870,6870,6870,0
20241010,122100,49910270,6870,6870,6870,6870,0
20241010,122000,49910270,6870,6870,6870,6870,0
20241010,121900,49910270,6870,6870,6870,6870,0
20241010,121800,49910270,6870,6870,6870,6870,0
20241010,121700,49910270,6870,6870,6870,6870,0
20241010,121600,49910270,6870,6870,6870,6870,0
20241010,121500,49910270,6870,6870,6870,6870,1
20241010,121400,49903400,6910,6870,6910,6870,2
20241010,121300,49889620,6910,6910,6910,6910,0
20241010,121200,49889620,6910,6910,6910,6910,0
20241010,121100,49889620,6910,6870,6910,6870,2
20241010,121000,49875840,6910,6910,6910,6910,0
20241010,120900,49875840,6910,6910,6910,6910,1
20241010,120800,49868930,6870,6870,6870,6870,1
20241010,120700,49862060,6910,6910,6910,6910,1
20241010,120600,49855150,6870,6870,6870,6870,1
20241010,120500,49848280,6870,6870,6870,6870,0
20241010,120400,49848280,6870,6870,6870,6870,0
20241010,120300,49848280,6870,6870,6870,6870,0
20241010,120200,49848280,6870,6870,6870,6870,1
20241010,120100,49841410,6870,6870,6870,6870,0
20241010,120000,49841410,6870,6870,6870,6870,0
20241010,115900,49841410,6870,6870,6870,6870,0
20241010,115800,49841410,6870,6870,6870,6870,0
20241010,115700,49841410,6870,6880,6880,6870,99
20241010,115600,49160300,6910,6910,6910,6910,0
20241010,115500,49160300,6910,6910,6910,6910,0
20241010,115400,49160300,6910,6910,6910,6910,0
20241010,115300,49160300,6910,6910,6910,6910,0
20241010,115200,49160300,6910,6910,6910,6910,0
20241010,115100,49160300,6910,6910,6910,6910,1
20241010,115000,49153390,6880,6880,6880,6880,0
20241010,114900,49153390,6880,6880,6880,6880,1
20241010,114800,49146510,6910,6910,6910,6910,0
20241010,114700,49146510,6910,6910,6910,6910,0
20241010,114600,49146510,6910,6910,6910,6910,0
20241010,114500,49146510,6910,6910,6910,6910,0
20241010,114400,49146510,6910,6910,6910,6910,0
20241010,114300,49146510,6910,6910,6910,6910,0
20241010,114200,49146510,6910,6910,6910,6910,1
20241010,114100,49139600,6880,6880,6880,6880,0
20241010,114000,49139600,6880,6880,6880,6880,1
20241010,113900,49132720,6910,6910,6910,6910,0
20241010,113800,49132720,6910,6910,6910,6910,0
20241010,113700,49132720,6910,6910,6910,6910,0
20241010,113600,49132720,6910,6910,6910,6910,500
20241010,113500,45677720,6910,6910,6910,6910,0
20241010,113400,45677720,6910,6910,6910,6910,0
20241010,113300,45677720,6910,6910,6910,6910,1
20241010,113200,45670810,6900,6900,6900,6900,16
20241010,113100,45560410,6910,6910,6910,6910,0
20241010,113000,45560410,6910,6910,6910,6910,0
20241010,112900,45560410,6910,6910,6910,6910,0
20241010,112800,45560410,6910,6910,6910,6910,1
20241010,112700,45553500,6860,6870,6870,6860,140
20241010,112600,44592960,6910,6910,6910,6910,0
20241010,112500,44592960,6910,6910,6910,6910,0
20241010,112400,44592960,6910,6910,6910,6910,0
20241010,112300,44592960,6910,6910,6910,6910,0
20241010,112200,44592960,6910,6910,6910,6910,0
20241010,112100,44592960,6910,6910,6910,6910,1
20241010,112000,44586050,6860,6860,6860,6860,0
20241010,111900,44586050,6860,6860,6860,6860,0
20241010,111800,44586050,6860,6870,6870,6860,871
20241010,111700,38606100,6920,6920,6920,6920,0
20241010,111600,38606100,6920,6920,6920,6920,0
20241010,111500,38606100,6920,6920,6920,6920,1
20241010,111400,38599180,6880,6880,6880,6880,0
20241010,111300,38599180,6880,6890,6890,6880,400
20241010,111200,35846340,6900,6900,6900,6900,0
20241010,111100,35846340,6900,6900,6900,6900,0
20241010,111000,35846340,6900,6900,6900,6900,944
20241010,110900,29332740,6900,6900,6900,6900,0
20241010,110800,29332740,6900,6900,6900,6900,0
20241010,110700,29332740,6900,6910,6910,6900,2
20241010,110600,29318930,6900,6900,6900,6900,0
20241010,110500,29318930,6900,6900,6900,6900,0
20241010,110400,29318930,6900,6900,6900,6900,0
20241010,110300,29318930,6900,6900,6900,6900,0
20241010,110200,29318930,6900,6900,6900,6900,0
20241010,110100,29318930,6900,6900,6900,6900,0
20241010,110000,29318930,6900,6900,6900,6900,1
20241010,105900,29312030,6930,6910,6930,6910,69
20241010,105800,28835220,6880,6880,6880,6880,0
20241010,105700,28835220,6880,6910,6910,6880,2
20241010,105600,28821430,6880,6890,6890,6880,18
20241010,105500,28697420,6890,6890,6890,6890,50
20241010,105400,28352920,6890,6890,6890,6890,0
20241010,105300,28352920,6890,6890,6890,6890,0
20241010,105200,28352920,6890,6890,6890,6890,0
20241010,105100,28352920,6890,6890,6890,6890,0
20241010,105000,28352920,6890,6890,6890,6890,0
20241010,104900,28352920,6890,6890,6890,6890,0
20241010,104800,28352920,6890,6890,6890,6890,0
20241010,104700,28352920,6890,6910,6910,6890,532
20241010,104600,24676820,6910,6910,6910,6910,1
20241010,104500,24669910,6930,6930,6930,6930,170
20241010,104400,23491810,6940,6910,6940,6910,1596
20241010,104300,12436700,6910,6910,6910,6910,218
20241010,104200,10930320,6910,6910,6910,6910,0
20241010,104100,10930320,6910,6910,6910,6910,0
20241010,104000,10930320,6910,6910,6910,6910,18
20241010,103900,10805940,6910,6910,6910,6910,0
20241010,103800,10805940,6910,6910,6910,6910,0
20241010,103700,10805940,6910,6910,6910,6910,0
20241010,103600,10805940,6910,6910,6910,6910,0
20241010,103500,10805940,6910,6910,6910,6910,11
20241010,103400,10729930,6910,6910,6910,6910,0
20241010,103300,10729930,6910,6910,6910,6910,1
20241010,103200,10723020,6910,6910,6910,6910,0
20241010,103100,10723020,6910,6910,6910,6910,0
20241010,103000,10723020,6910,6910,6910,6910,0
20241010,102900,10723020,6910,6910,6910,6910,0
20241010,102800,10723020,6910,6910,6910,6910,0
20241010,102700,10723020,6910,6910,6910,6910,0
20241010,102600,10723020,6910,6910,6910,6910,0
20241010,102500,10723020,6910,6910,6910,6910,0
20241010,102400,10723020,6910,6910,6910,6910,0
20241010,102300,10723020,6910,6910,6910,6910,0
20241010,102200,10723020,6910,6910,6910,6910,0
20241010,102100,10723020,6910,6910,6910,6910,0
20241010,102000,10723020,6910,6910,6910,6910,0
20241010,101900,10723020,6910,6910,6910,6910,2
20241010,101800,10709200,6910,6910,6910,6910,0
20241010,101700,10709200,6910,6910,6910,6910,0
20241010,101600,10709200,6910,6910,6910,6910,1
20241010,101500,10702290,6870,6880,6880,6870,66
20241010,101400,10248750,6910,6900,6910,6900,9
20241010,101300,10186640,6900,6900,6900,6900,0
20241010,101200,10186640,6900,6900,6900,6900,0
20241010,101100,10186640,6900,6900,6900,6900,0
20241010,101000,10186640,6900,6900,6900,6900,0
20241010,100900,10186640,6900,6900,6900,6900,0
20241010,100800,10186640,6900,6900,6900,6900,0
20241010,100700,10186640,6900,6900,6900,6900,29
20241010,100600,9986540,6870,6870,6870,6870,200
20241010,100500,8612540,6900,6890,6900,6890,55
20241010,100400,8233580,6890,6890,6890,6890,1
20241010,100300,8226690,6870,6870,6870,6870,0
20241010,100200,8226690,6870,6870,6870,6870,0
20241010,100100,8226690,6870,6870,6870,6870,0
20241010,100000,8226690,6870,6870,6870,6870,5
20241010,095900,8192340,6870,6870,6870,6870,0
20241010,095800,8192340,6870,6870,6870,6870,29
20241010,095700,7993110,6910,6910,6910,6910,0
20241010,095600,7993110,6910,6910,6910,6910,0
20241010,095500,7993110,6910,6910,6910,6910,0
20241010,095400,7993110,6910,6910,6910,6910,0
20241010,095300,7993110,6910,6910,6910,6910,0
20241010,095200,7993110,6910,6910,6910,6910,0
20241010,095100,7993110,6910,6910,6910,6910,1
20241010,095000,7986200,6900,6900,6900,6900,6
20241010,094900,7944800,6900,6900,6910,6900,45
20241010,094800,7634290,6900,6900,6900,6900,0
20241010,094700,7634290,6900,6900,6900,6900,0
20241010,094600,7634290,6900,6900,6900,6900,0
20241010,094500,7634290,6900,6900,6900,6900,0
20241010,094400,7634290,6900,6900,6900,6900,2
20241010,094300,7620490,6900,6900,6900,6900,102
20241010,094200,6916690,6900,6900,6900,6900,3
20241010,094100,6895990,6900,6900,6900,6900,0
20241010,094000,6895990,6900,6900,6900,6900,0
20241010,093900,6895990,6900,6900,6900,6900,0
20241010,093800,6895990,6900,6900,6900,6900,0
20241010,093700,6895990,6900,6900,6900,6900,0
20241010,093600,6895990,6900,6900,6900,6900,1
20241010,093500,6889090,6880,6880,6880,6880,100
20241010,093400,6201090,6910,6910,6910,6910,0
20241010,093300,6201090,6910,6910,6910,6910,0
20241010,093200,6201090,6910,6910,6910,6910,1
20241010,093100,6194180,6910,6910,6910,6910,0
20241010,093000,6194180,6910,6910,6910,6910,1
20241010,092900,6187270,6910,6910,6910,6910,0
20241010,092800,6187270,6910,6880,6910,6880,21
20241010,092700,6042760,6910,6910,6910,6910,0
20241010,092600,6042760,6910,6910,6910,6910,0
20241010,092500,6042760,6910,6910,6910,6910,17
20241010,092400,5925290,6930,6930,6930,6930,0
20241010,092300,5925290,6930,6930,6930,6930,0
20241010,092200,5925290,6930,6930,6930,6930,0
20241010,092100,5925290,6930,6930,6930,6930,0
20241010,092000,5925290,6930,6930,6930,6930,0
20241010,091900,5925290,6930,6930,6930,6930,0
20241010,091800,5925290,6930,6930,6930,6930,0
20241010,091700,5925290,6930,6930,6930,6930,0
20241010,091600,5925290,6930,6930,6930,6930,2
20241010,091500,5911430,6860,6900,6900,6860,400
20241010,091400,3162460,6940,6940,6940,6940,0
20241010,091300,3162460,6940,6940,6940,6940,0
20241010,091200,3162460,6940,6940,6940,6890,141
20241010,091100,2190760,6950,6950,6950,6950,0
20241010,091000,2190760,6950,6950,6950,6950,0
20241010,090900,2190760,6950,6950,6950,6950,1
20241010,090800,2183810,6950,6950,6950,6950,0
20241010,090700,2183810,6950,6950,6950,6950,0
20241010,090600,2183810,6950,6950,6950,6950,0
20241010,090500,2183810,6950,6950,6950,6950,72
20241010,090400,1683410,6950,6950,6950,6950,0
20241010,090300,1683410,6950,6930,6950,6930,15
20241010,090200,1579440,6920,6920,6920,6920,11
20241010,090100,1503320,6920,6920,6920,6920,0
20241010,090000,1503320,6920,6890,6920,6890,168