KissMeData/024090/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190800,29739850,12590,12590,12590,12590,103
20241002,190700,29739850,12590,12590,12590,12590,0
20241002,190600,29739850,12590,12590,12590,12590,0
20241002,190500,29739850,12590,12590,12590,12590,0
20241002,190400,29739850,12590,12590,12590,12590,0
20241002,190300,29739850,12590,12590,12590,12590,0
20241002,190200,29739850,12590,12590,12590,12590,0
20241002,190100,29739850,12590,12590,12590,12590,0
20241002,190000,29739850,12590,12590,12590,12590,0
20241002,185900,29739850,12590,12590,12590,12590,0
20241002,185800,29739850,12590,12590,12590,12590,0
20241002,185700,29739850,12590,12590,12590,12590,0
20241002,185600,29739850,12590,12590,12590,12590,0
20241002,185500,29739850,12590,12590,12590,12590,0
20241002,185400,29739850,12590,12590,12590,12590,0
20241002,185300,29739850,12590,12590,12590,12590,0
20241002,185200,29739850,12590,12590,12590,12590,0
20241002,185100,29739850,12590,12590,12590,12590,0
20241002,185000,29739850,12590,12590,12590,12590,0
20241002,184900,29739850,12590,12590,12590,12590,0
20241002,184800,29739850,12590,12590,12590,12590,0
20241002,184700,29739850,12590,12590,12590,12590,0
20241002,184600,29739850,12590,12590,12590,12590,0
20241002,184500,29739850,12590,12590,12590,12590,0
20241002,184400,29739850,12590,12590,12590,12590,0
20241002,184300,29739850,12590,12590,12590,12590,0
20241002,184200,29739850,12590,12590,12590,12590,0
20241002,184100,29739850,12590,12590,12590,12590,0
20241002,184000,29739850,12590,12590,12590,12590,0
20241002,183900,29739850,12590,12590,12590,12590,0
20241002,183800,29739850,12590,12590,12590,12590,103
20241002,183700,29739850,12590,12590,12590,12590,0
20241002,183600,29739850,12590,12590,12590,12590,0
20241002,183500,29739850,12590,12590,12590,12590,0
20241002,183400,29739850,12590,12590,12590,12590,0
20241002,183300,29739850,12590,12590,12590,12590,0
20241002,183200,29739850,12590,12590,12590,12590,0
20241002,183100,29739850,12590,12590,12590,12590,0
20241002,183000,29739850,12590,12590,12590,12590,0
20241002,182900,29739850,12590,12590,12590,12590,0
20241002,182800,29739850,12590,12590,12590,12590,0
20241002,182700,29739850,12590,12590,12590,12590,0
20241002,182600,29739850,12590,12590,12590,12590,0
20241002,182500,29739850,12590,12590,12590,12590,0
20241002,182400,29739850,12590,12590,12590,12590,0
20241002,182300,29739850,12590,12590,12590,12590,0
20241002,182200,29739850,12590,12590,12590,12590,0
20241002,182100,29739850,12590,12590,12590,12590,0
20241002,182000,29739850,12590,12590,12590,12590,0
20241002,181900,29739850,12590,12590,12590,12590,0
20241002,181800,29739850,12590,12590,12590,12590,0
20241002,181700,29739850,12590,12590,12590,12590,0
20241002,181600,29739850,12590,12590,12590,12590,0
20241002,181500,29739850,12590,12590,12590,12590,0
20241002,181400,29739850,12590,12590,12590,12590,0
20241002,181300,29739850,12590,12590,12590,12590,0
20241002,181200,29739850,12590,12590,12590,12590,0
20241002,181100,29739850,12590,12590,12590,12590,0
20241002,181000,29739850,12590,12590,12590,12590,0
20241002,180900,29739850,12590,12590,12590,12590,0
20241002,180800,29739850,12590,12590,12590,12590,103
20241002,180700,29739850,12590,12590,12590,12590,0
20241002,180600,29739850,12590,12590,12590,12590,0
20241002,180500,29739850,12590,12590,12590,12590,0
20241002,180400,29739850,12590,12590,12590,12590,0
20241002,180300,29739850,12590,12590,12590,12590,0
20241002,180200,29739850,12590,12590,12590,12590,0
20241002,180100,29739850,12590,12590,12590,12590,0
20241002,180000,29739850,12590,12590,12590,12590,0
20241002,175900,29739850,12590,12590,12590,12590,0
20241002,175800,29739850,12590,12590,12590,12590,0
20241002,175700,29739850,12590,12590,12590,12590,0
20241002,175600,29739850,12590,12590,12590,12590,0
20241002,175500,29739850,12590,12590,12590,12590,0
20241002,175400,29739850,12590,12590,12590,12590,0
20241002,175300,29739850,12590,12590,12590,12590,0
20241002,175200,29739850,12590,12590,12590,12590,0
20241002,175100,29739850,12590,12590,12590,12590,0
20241002,175000,29739850,12590,12590,12590,12590,0
20241002,174900,29739850,12590,12590,12590,12590,0
20241002,174800,29739850,12590,12590,12590,12590,0
20241002,174700,29739850,12590,12590,12590,12590,0
20241002,174600,29739850,12590,12590,12590,12590,0
20241002,174500,29739850,12590,12590,12590,12590,0
20241002,174400,29739850,12590,12590,12590,12590,0
20241002,174300,29739850,12590,12590,12590,12590,0
20241002,174200,29739850,12590,12590,12590,12590,0
20241002,174100,29739850,12590,12590,12590,12590,0
20241002,174000,29739850,12590,12590,12590,12590,0
20241002,173900,29739850,12590,12590,12590,12590,0
20241002,173800,29739850,12590,12590,12590,12590,103
20241002,173700,29739850,12590,12590,12590,12590,0
20241002,173600,29739850,12590,12590,12590,12590,0
20241002,173500,29739850,12590,12590,12590,12590,0
20241002,173400,29739850,12590,12590,12590,12590,0
20241002,173300,29739850,12590,12590,12590,12590,0
20241002,173200,29739850,12590,12590,12590,12590,0
20241002,173100,29739850,12590,12590,12590,12590,0
20241002,173000,29739850,12590,12590,12590,12590,0
20241002,172900,29739850,12590,12590,12590,12590,0
20241002,172800,29739850,12590,12590,12590,12590,0
20241002,172700,29739850,12590,12590,12590,12590,0
20241002,172600,29739850,12590,12590,12590,12590,0
20241002,172500,29739850,12590,12590,12590,12590,0
20241002,172400,29739850,12590,12590,12590,12590,0
20241002,172300,29739850,12590,12590,12590,12590,0
20241002,172200,29739850,12590,12590,12590,12590,0
20241002,172100,29739850,12590,12590,12590,12590,0
20241002,172000,29739850,12590,12590,12590,12590,0
20241002,171900,29739850,12590,12590,12590,12590,0
20241002,171800,29739850,12590,12590,12590,12590,0
20241002,171700,29739850,12590,12590,12590,12590,0
20241002,171600,29739850,12590,12590,12590,12590,0
20241002,171500,29739850,12590,12590,12590,12590,0
20241002,171400,29739850,12590,12590,12590,12590,0
20241002,171300,29739850,12590,12590,12590,12590,0
20241002,171200,29739850,12590,12590,12590,12590,0
20241002,171100,29739850,12590,12590,12590,12590,0
20241002,171000,29739850,12590,12590,12590,12590,0
20241002,170900,29739850,12590,12590,12590,12590,0
20241002,170800,29739850,12590,12590,12590,12590,103
20241002,170700,29739850,12590,12590,12590,12590,0
20241002,170600,29739850,12590,12590,12590,12590,0
20241002,170500,29739850,12590,12590,12590,12590,0
20241002,170400,29739850,12590,12590,12590,12590,0
20241002,170300,29739850,12590,12590,12590,12590,0
20241002,170200,29739850,12590,12590,12590,12590,0
20241002,170100,29739850,12590,12590,12590,12590,0
20241002,170000,29739850,12590,12590,12590,12590,0
20241002,165900,29739850,12590,12590,12590,12590,0
20241002,165800,29739850,12590,12590,12590,12590,0
20241002,165700,29739850,12590,12590,12590,12590,0
20241002,165600,29739850,12590,12590,12590,12590,0
20241002,165500,29739850,12590,12590,12590,12590,0
20241002,165400,29739850,12590,12590,12590,12590,0
20241002,165300,29739850,12590,12590,12590,12590,0
20241002,165200,29739850,12590,12590,12590,12590,0
20241002,165100,29739850,12590,12590,12590,12590,0
20241002,165000,29739850,12590,12590,12590,12590,0
20241002,164900,29739850,12590,12590,12590,12590,0
20241002,164800,29739850,12590,12590,12590,12590,0
20241002,164700,29739850,12590,12590,12590,12590,0
20241002,164600,29739850,12590,12590,12590,12590,0
20241002,164500,29739850,12590,12590,12590,12590,0
20241002,164400,29739850,12590,12590,12590,12590,0
20241002,164300,29739850,12590,12590,12590,12590,0
20241002,164200,29739850,12590,12590,12590,12590,0
20241002,164100,29739850,12590,12590,12590,12590,0
20241002,164000,29739850,12590,12590,12590,12590,0
20241002,163900,29739850,12590,12590,12590,12590,0
20241002,163800,29739850,12590,12590,12590,12590,103
20241002,163700,29739850,12590,12590,12590,12590,0
20241002,163600,29739850,12590,12590,12590,12590,0
20241002,163500,29739850,12590,12590,12590,12590,0
20241002,163400,29739850,12590,12590,12590,12590,0
20241002,163300,29739850,12590,12590,12590,12590,0
20241002,163200,29739850,12590,12590,12590,12590,0
20241002,163100,29739850,12590,12590,12590,12590,0
20241002,163000,29739850,12590,12590,12590,12590,0
20241002,162900,29739850,12590,12590,12590,12590,0
20241002,162800,29739850,12590,12590,12590,12590,0
20241002,162700,29739850,12590,12590,12590,12590,0
20241002,162600,29739850,12590,12590,12590,12590,0
20241002,162500,29739850,12590,12590,12590,12590,0
20241002,162400,29739850,12590,12590,12590,12590,0
20241002,162300,29739850,12590,12590,12590,12590,0
20241002,162200,29739850,12590,12590,12590,12590,0
20241002,162100,29739850,12590,12590,12590,12590,0
20241002,162000,29739850,12590,12590,12590,12590,0
20241002,161900,29739850,12590,12590,12590,12590,0
20241002,161800,29739850,12590,12590,12590,12590,0
20241002,161700,29739850,12590,12590,12590,12590,0
20241002,161600,29739850,12590,12590,12590,12590,0
20241002,161500,29739850,12590,12590,12590,12590,0
20241002,161400,29739850,12590,12590,12590,12590,0
20241002,161300,29739850,12590,12590,12590,12590,0
20241002,161200,29739850,12590,12590,12590,12590,0
20241002,161100,29739850,12590,12590,12590,12590,0
20241002,161000,29739850,12590,12590,12590,12590,0
20241002,160900,29739850,12590,12590,12590,12590,0
20241002,160800,29739850,12590,12590,12590,12590,103
20241002,160700,29739850,12590,12590,12590,12590,0
20241002,160600,29739850,12590,12590,12590,12590,0
20241002,160500,29739850,12590,12590,12590,12590,0
20241002,160400,29739850,12590,12590,12590,12590,0
20241002,160300,29739850,12590,12590,12590,12590,0
20241002,160200,29739850,12590,12590,12590,12590,0
20241002,160100,29739850,12590,12590,12590,12590,0
20241002,160000,29739850,12590,12590,12590,12590,0
20241002,155900,29739850,12590,12590,12590,12590,0
20241002,155800,29739850,12590,12590,12590,12590,0
20241002,155700,29739850,12590,12590,12590,12590,0
20241002,155600,29739850,12590,12590,12590,12590,0
20241002,155500,29739850,12590,12590,12590,12590,0
20241002,155400,29739850,12590,12590,12590,12590,0
20241002,155300,29739850,12590,12590,12590,12590,0
20241002,155200,29739850,12590,12590,12590,12590,0
20241002,155100,29739850,12590,12590,12590,12590,0
20241002,155000,29739850,12590,12590,12590,12590,0
20241002,154900,29739850,12590,12590,12590,12590,0
20241002,154800,29739850,12590,12590,12590,12590,0
20241002,154700,29739850,12590,12590,12590,12590,0
20241002,154600,29739850,12590,12590,12590,12590,0
20241002,154500,29739850,12590,12590,12590,12590,0
20241002,154400,29739850,12590,12590,12590,12590,0
20241002,154300,29739850,12590,12590,12590,12590,0
20241002,154200,29739850,12590,12590,12590,12590,0
20241002,154100,29739850,12590,12590,12590,12590,0
20241002,154000,29739850,12590,12590,12590,12590,0
20241002,153900,29739850,12590,12590,12590,12590,0
20241002,153800,29739850,12590,12590,12590,12590,103
20241002,153700,29739850,12590,12590,12590,12590,0
20241002,153600,29739850,12590,12590,12590,12590,0
20241002,153500,29739850,12590,12590,12590,12590,0
20241002,153400,29739850,12590,12590,12590,12590,0
20241002,153300,29739850,12590,12590,12590,12590,0
20241002,153200,29739850,12590,12590,12590,12590,0
20241002,153100,29739850,12590,12590,12590,12590,0
20241002,153000,29739850,12590,12590,12590,12590,103
20241002,152900,28443080,12590,12590,12590,12590,0
20241002,152800,28443080,12590,12590,12590,12590,0
20241002,152700,28443080,12590,12590,12590,12590,0
20241002,152600,28443080,12590,12590,12590,12590,0
20241002,152500,28443080,12590,12590,12590,12590,0
20241002,152400,28443080,12590,12590,12590,12590,0
20241002,152300,28443080,12590,12590,12590,12590,0
20241002,152200,28443080,12590,12590,12590,12590,0
20241002,152100,28443080,12590,12590,12590,12590,0
20241002,152000,28443080,12590,12590,12590,12590,0
20241002,151900,28443080,12590,12480,12590,12470,378
20241002,151800,23696480,12560,12560,12560,12560,0
20241002,151700,23696480,12560,12510,12560,12510,181
20241002,151600,21423840,12510,12480,12510,12480,50
20241002,151500,20798400,12470,12470,12470,12470,0
20241002,151400,20798400,12470,12470,12470,12470,7
20241002,151300,20711110,12470,12470,12470,12470,0
20241002,151200,20711110,12470,12470,12470,12470,0
20241002,151100,20711110,12470,12470,12470,12470,0
20241002,151000,20711110,12470,12470,12470,12470,0
20241002,150900,20711110,12470,12470,12470,12470,0
20241002,150800,20711110,12470,12470,12470,12470,0
20241002,150700,20711110,12470,12470,12470,12470,0
20241002,150600,20711110,12470,12470,12470,12470,0
20241002,150500,20711110,12470,12470,12470,12470,50
20241002,150400,20087610,12470,12470,12470,12470,0
20241002,150300,20087610,12470,12470,12470,12470,0
20241002,150200,20087610,12470,12470,12470,12470,0
20241002,150100,20087610,12470,12470,12470,12470,0
20241002,150000,20087610,12470,12500,12500,12470,200
20241002,145900,17593480,12510,12510,12510,12510,0
20241002,145800,17593480,12510,12510,12510,12510,0
20241002,145700,17593480,12510,12510,12510,12510,9
20241002,145600,17480890,12510,12510,12510,12510,0
20241002,145500,17480890,12510,12510,12510,12510,0
20241002,145400,17480890,12510,12510,12510,12510,0
20241002,145300,17480890,12510,12510,12510,12510,28
20241002,145200,17130610,12510,12510,12510,12510,0
20241002,145100,17130610,12510,12510,12510,12510,0
20241002,145000,17130610,12510,12510,12510,12510,0
20241002,144900,17130610,12510,12510,12510,12510,0
20241002,144800,17130610,12510,12510,12510,12510,0
20241002,144700,17130610,12510,12510,12510,12510,0
20241002,144600,17130610,12510,12510,12510,12510,0
20241002,144500,17130610,12510,12510,12510,12510,0
20241002,144400,17130610,12510,12510,12510,12510,0
20241002,144300,17130610,12510,12510,12510,12510,0
20241002,144200,17130610,12510,12510,12510,12510,0
20241002,144100,17130610,12510,12510,12510,12510,0
20241002,144000,17130610,12510,12510,12510,12510,0
20241002,143900,17130610,12510,12510,12510,12510,0
20241002,143800,17130610,12510,12530,12530,12510,5
20241002,143700,17068020,12550,12550,12550,12550,0
20241002,143600,17068020,12550,12550,12550,12550,0
20241002,143500,17068020,12550,12550,12550,12550,0
20241002,143400,17068020,12550,12550,12550,12550,0
20241002,143300,17068020,12550,12550,12550,12550,0
20241002,143200,17068020,12550,12550,12550,12550,0
20241002,143100,17068020,12550,12550,12550,12550,0
20241002,143000,17068020,12550,12550,12550,12550,0
20241002,142900,17068020,12550,12550,12550,12550,0
20241002,142800,17068020,12550,12550,12550,12550,0
20241002,142700,17068020,12550,12550,12550,12550,0
20241002,142600,17068020,12550,12550,12550,12550,0
20241002,142500,17068020,12550,12550,12550,12550,0
20241002,142400,17068020,12550,12550,12550,12550,0
20241002,142300,17068020,12550,12550,12550,12550,0
20241002,142200,17068020,12550,12550,12550,12550,0
20241002,142100,17068020,12550,12550,12550,12550,0
20241002,142000,17068020,12550,12550,12550,12550,0
20241002,141900,17068020,12550,12550,12550,12550,0
20241002,141800,17068020,12550,12550,12550,12550,0
20241002,141700,17068020,12550,12550,12550,12550,0
20241002,141600,17068020,12550,12550,12550,12550,0
20241002,141500,17068020,12550,12550,12550,12550,0
20241002,141400,17068020,12550,12550,12550,12550,0
20241002,141300,17068020,12550,12550,12550,12550,0
20241002,141200,17068020,12550,12550,12550,12550,1
20241002,141100,17055470,12550,12550,12550,12550,17
20241002,141000,16842120,12560,12560,12560,12560,0
20241002,140900,16842120,12560,12560,12560,12560,0
20241002,140800,16842120,12560,12560,12560,12560,0
20241002,140700,16842120,12560,12560,12560,12560,0
20241002,140600,16842120,12560,12560,12560,12560,0
20241002,140500,16842120,12560,12560,12560,12560,0
20241002,140400,16842120,12560,12560,12560,12560,0
20241002,140300,16842120,12560,12560,12560,12560,0
20241002,140200,16842120,12560,12560,12560,12560,0
20241002,140100,16842120,12560,12560,12560,12560,0
20241002,140000,16842120,12560,12560,12560,12560,0
20241002,135900,16842120,12560,12560,12560,12560,0
20241002,135800,16842120,12560,12560,12560,12560,0
20241002,135700,16842120,12560,12560,12560,12560,0
20241002,135600,16842120,12560,12560,12560,12560,0
20241002,135500,16842120,12560,12560,12560,12560,0
20241002,135400,16842120,12560,12560,12560,12560,0
20241002,135300,16842120,12560,12560,12560,12560,0
20241002,135200,16842120,12560,12560,12560,12560,0
20241002,135100,16842120,12560,12560,12560,12560,0
20241002,135000,16842120,12560,12560,12560,12560,0
20241002,134900,16842120,12560,12560,12560,12560,0
20241002,134800,16842120,12560,12560,12560,12560,0
20241002,134700,16842120,12560,12560,12560,12560,0
20241002,134600,16842120,12560,12560,12560,12560,0
20241002,134500,16842120,12560,12560,12560,12560,0
20241002,134400,16842120,12560,12560,12560,12560,0
20241002,134300,16842120,12560,12560,12560,12560,0
20241002,134200,16842120,12560,12560,12560,12560,0
20241002,134100,16842120,12560,12560,12560,12560,0
20241002,134000,16842120,12560,12560,12560,12560,0
20241002,133900,16842120,12560,12560,12560,12560,0
20241002,133800,16842120,12560,12560,12560,12560,0
20241002,133700,16842120,12560,12560,12560,12560,0
20241002,133600,16842120,12560,12560,12560,12560,0
20241002,133500,16842120,12560,12560,12560,12560,0
20241002,133400,16842120,12560,12560,12560,12560,0
20241002,133300,16842120,12560,12560,12560,12560,0
20241002,133200,16842120,12560,12560,12560,12560,0
20241002,133100,16842120,12560,12560,12560,12560,0
20241002,133000,16842120,12560,12560,12560,12560,0
20241002,132900,16842120,12560,12560,12560,12560,0
20241002,132800,16842120,12560,12560,12560,12560,0
20241002,132700,16842120,12560,12560,12560,12560,0
20241002,132600,16842120,12560,12560,12560,12560,0
20241002,132500,16842120,12560,12560,12560,12560,0
20241002,132400,16842120,12560,12560,12560,12560,0
20241002,132300,16842120,12560,12560,12560,12560,0
20241002,132200,16842120,12560,12560,12560,12560,0
20241002,132100,16842120,12560,12560,12560,12560,0
20241002,132000,16842120,12560,12560,12560,12560,0
20241002,131900,16842120,12560,12560,12560,12560,0
20241002,131800,16842120,12560,12560,12560,12560,0
20241002,131700,16842120,12560,12560,12560,12560,0
20241002,131600,16842120,12560,12560,12560,12560,0
20241002,131500,16842120,12560,12560,12560,12560,0
20241002,131400,16842120,12560,12560,12560,12560,0
20241002,131300,16842120,12560,12560,12560,12560,0
20241002,131200,16842120,12560,12560,12560,12560,0
20241002,131100,16842120,12560,12560,12560,12560,0
20241002,131000,16842120,12560,12560,12560,12560,0
20241002,130900,16842120,12560,12560,12560,12560,0
20241002,130800,16842120,12560,12560,12560,12560,0
20241002,130700,16842120,12560,12560,12560,12560,0
20241002,130600,16842120,12560,12560,12560,12560,0
20241002,130500,16842120,12560,12560,12560,12560,0
20241002,130400,16842120,12560,12560,12560,12560,0
20241002,130300,16842120,12560,12560,12560,12560,0
20241002,130200,16842120,12560,12560,12560,12560,0
20241002,130100,16842120,12560,12560,12560,12560,0
20241002,130000,16842120,12560,12560,12560,12560,0
20241002,125900,16842120,12560,12560,12560,12560,0
20241002,125800,16842120,12560,12560,12560,12560,0
20241002,125700,16842120,12560,12560,12560,12560,0
20241002,125600,16842120,12560,12560,12560,12560,0
20241002,125500,16842120,12560,12560,12560,12560,0
20241002,125400,16842120,12560,12560,12560,12560,0
20241002,125300,16842120,12560,12560,12560,12560,0
20241002,125200,16842120,12560,12560,12560,12560,0
20241002,125100,16842120,12560,12560,12560,12560,0
20241002,125000,16842120,12560,12560,12560,12560,0
20241002,124900,16842120,12560,12560,12560,12560,1
20241002,124800,16829560,12580,12580,12580,12580,0
20241002,124700,16829560,12580,12580,12580,12580,0
20241002,124600,16829560,12580,12580,12580,12580,0
20241002,124500,16829560,12580,12580,12580,12580,0
20241002,124400,16829560,12580,12580,12580,12580,0
20241002,124300,16829560,12580,12580,12580,12580,0
20241002,124200,16829560,12580,12580,12580,12580,8
20241002,124100,16728920,12580,12580,12580,12580,2
20241002,124000,16703760,12570,12570,12570,12570,0
20241002,123900,16703760,12570,12570,12570,12570,0
20241002,123800,16703760,12570,12570,12570,12570,0
20241002,123700,16703760,12570,12570,12570,12570,0
20241002,123600,16703760,12570,12570,12570,12570,0
20241002,123500,16703760,12570,12570,12570,12570,0
20241002,123400,16703760,12570,12570,12570,12570,0
20241002,123300,16703760,12570,12570,12570,12570,0
20241002,123200,16703760,12570,12570,12570,12570,0
20241002,123100,16703760,12570,12570,12570,12570,0
20241002,123000,16703760,12570,12570,12570,12570,0
20241002,122900,16703760,12570,12570,12570,12570,0
20241002,122800,16703760,12570,12570,12570,12570,0
20241002,122700,16703760,12570,12570,12570,12570,0
20241002,122600,16703760,12570,12570,12570,12570,0
20241002,122500,16703760,12570,12570,12570,12570,7
20241002,122400,16615770,12570,12570,12570,12570,18
20241002,122300,16389510,12580,12580,12580,12580,0
20241002,122200,16389510,12580,12580,12580,12580,0
20241002,122100,16389510,12580,12580,12580,12580,0
20241002,122000,16389510,12580,12580,12580,12580,0
20241002,121900,16389510,12580,12580,12580,12580,0
20241002,121800,16389510,12580,12580,12580,12580,0
20241002,121700,16389510,12580,12580,12580,12580,23
20241002,121600,16100170,12580,12580,12580,12580,17
20241002,121500,15886310,12580,12580,12580,12580,0
20241002,121400,15886310,12580,12580,12580,12580,0
20241002,121300,15886310,12580,12580,12580,12580,0
20241002,121200,15886310,12580,12580,12580,12580,0
20241002,121100,15886310,12580,12580,12580,12580,0
20241002,121000,15886310,12580,12580,12580,12580,0
20241002,120900,15886310,12580,12580,12580,12580,0
20241002,120800,15886310,12580,12580,12580,12580,0
20241002,120700,15886310,12580,12580,12580,12580,0
20241002,120600,15886310,12580,12580,12580,12580,0
20241002,120500,15886310,12580,12580,12580,12580,0
20241002,120400,15886310,12580,12580,12580,12580,0
20241002,120300,15886310,12580,12580,12580,12580,0
20241002,120200,15886310,12580,12580,12580,12580,0
20241002,120100,15886310,12580,12580,12580,12580,1
20241002,120000,15873730,12510,12510,12510,12510,0
20241002,115900,15873730,12510,12510,12510,12510,0
20241002,115800,15873730,12510,12510,12510,12510,0
20241002,115700,15873730,12510,12510,12510,12510,0
20241002,115600,15873730,12510,12510,12510,12510,0
20241002,115500,15873730,12510,12510,12510,12510,0
20241002,115400,15873730,12510,12510,12510,12510,0
20241002,115300,15873730,12510,12510,12510,12510,0
20241002,115200,15873730,12510,12510,12510,12510,0
20241002,115100,15873730,12510,12510,12510,12510,0
20241002,115000,15873730,12510,12510,12510,12510,0
20241002,114900,15873730,12510,12510,12510,12510,0
20241002,114800,15873730,12510,12510,12510,12510,0
20241002,114700,15873730,12510,12510,12510,12510,0
20241002,114600,15873730,12510,12510,12510,12510,0
20241002,114500,15873730,12510,12510,12510,12510,0
20241002,114400,15873730,12510,12510,12510,12510,0
20241002,114300,15873730,12510,12510,12510,12510,0
20241002,114200,15873730,12510,12510,12510,12510,0
20241002,114100,15873730,12510,12510,12510,12510,0
20241002,114000,15873730,12510,12510,12510,12510,0
20241002,113900,15873730,12510,12510,12510,12510,0
20241002,113800,15873730,12510,12510,12510,12510,0
20241002,113700,15873730,12510,12510,12510,12510,0
20241002,113600,15873730,12510,12510,12510,12510,0
20241002,113500,15873730,12510,12510,12510,12510,0
20241002,113400,15873730,12510,12510,12510,12510,0
20241002,113300,15873730,12510,12510,12510,12510,0
20241002,113200,15873730,12510,12510,12510,12510,0
20241002,113100,15873730,12510,12510,12510,12510,0
20241002,113000,15873730,12510,12510,12510,12510,0
20241002,112900,15873730,12510,12510,12510,12510,0
20241002,112800,15873730,12510,12510,12510,12510,0
20241002,112700,15873730,12510,12510,12510,12510,0
20241002,112600,15873730,12510,12510,12510,12510,0
20241002,112500,15873730,12510,12510,12510,12510,0
20241002,112400,15873730,12510,12510,12510,12510,0
20241002,112300,15873730,12510,12510,12510,12510,0
20241002,112200,15873730,12510,12510,12510,12510,0
20241002,112100,15873730,12510,12510,12510,12510,0
20241002,112000,15873730,12510,12510,12510,12510,21
20241002,111900,15611020,12510,12510,12510,12510,0
20241002,111800,15611020,12510,12510,12510,12510,0
20241002,111700,15611020,12510,12510,12510,12510,0
20241002,111600,15611020,12510,12510,12510,12510,0
20241002,111500,15611020,12510,12510,12510,12510,0
20241002,111400,15611020,12510,12510,12510,12510,0
20241002,111300,15611020,12510,12510,12510,12510,0
20241002,111200,15611020,12510,12510,12510,12510,0
20241002,111100,15611020,12510,12510,12510,12510,0
20241002,111000,15611020,12510,12510,12510,12510,0
20241002,110900,15611020,12510,12510,12510,12510,0
20241002,110800,15611020,12510,12510,12510,12510,0
20241002,110700,15611020,12510,12510,12510,12510,1
20241002,110600,15598510,12500,12500,12500,12500,0
20241002,110500,15598510,12500,12500,12500,12500,0
20241002,110400,15598510,12500,12500,12500,12500,0
20241002,110300,15598510,12500,12500,12500,12500,0
20241002,110200,15598510,12500,12500,12500,12500,0
20241002,110100,15598510,12500,12500,12500,12500,0
20241002,110000,15598510,12500,12500,12500,12500,26
20241002,105900,15273510,12500,12500,12500,12500,0
20241002,105800,15273510,12500,12500,12500,12500,0
20241002,105700,15273510,12500,12500,12500,12500,0
20241002,105600,15273510,12500,12500,12500,12500,0
20241002,105500,15273510,12500,12500,12500,12500,0
20241002,105400,15273510,12500,12500,12500,12500,0
20241002,105300,15273510,12500,12500,12500,12500,0
20241002,105200,15273510,12500,12500,12500,12500,82
20241002,105100,14248510,12490,12490,12490,12490,0
20241002,105000,14248510,12490,12490,12490,12490,0
20241002,104900,14248510,12490,12490,12490,12490,0
20241002,104800,14248510,12490,12490,12490,12490,0
20241002,104700,14248510,12490,12490,12490,12490,0
20241002,104600,14248510,12490,12490,12490,12490,0
20241002,104500,14248510,12490,12490,12490,12490,0
20241002,104400,14248510,12490,12490,12490,12490,0
20241002,104300,14248510,12490,12490,12490,12490,2
20241002,104200,14223530,12440,12440,12440,12440,0
20241002,104100,14223530,12440,12440,12440,12440,0
20241002,104000,14223530,12440,12440,12440,12440,0
20241002,103900,14223530,12440,12440,12440,12440,0
20241002,103800,14223530,12440,12440,12440,12440,0
20241002,103700,14223530,12440,12440,12440,12440,0
20241002,103600,14223530,12440,12440,12440,12440,0
20241002,103500,14223530,12440,12440,12440,12440,0
20241002,103400,14223530,12440,12440,12440,12440,0
20241002,103300,14223530,12440,12440,12440,12440,0
20241002,103200,14223530,12440,12440,12440,12440,0
20241002,103100,14223530,12440,12440,12440,12440,0
20241002,103000,14223530,12440,12440,12440,12440,0
20241002,102900,14223530,12440,12440,12440,12440,0
20241002,102800,14223530,12440,12450,12450,12440,17
20241002,102700,14012030,12450,12490,12500,12450,22
20241002,102600,13737790,12450,12450,12500,12450,19
20241002,102500,13500850,12490,12490,12500,12450,25
20241002,102400,13189010,12450,12500,12500,12450,20
20241002,102300,12939550,12450,12450,12500,12450,5
20241002,102200,12877200,12490,12490,12490,12490,1
20241002,102100,12864710,12440,12440,12500,12440,9
20241002,102000,12752530,12470,12470,12470,12470,0
20241002,101900,12752530,12470,12470,12470,12470,0
20241002,101800,12752530,12470,12470,12470,12470,0
20241002,101700,12752530,12470,12470,12470,12470,0
20241002,101600,12752530,12470,12470,12470,12470,0
20241002,101500,12752530,12470,12470,12470,12470,0
20241002,101400,12752530,12470,12470,12470,12470,0
20241002,101300,12752530,12470,12470,12470,12470,0
20241002,101200,12752530,12470,12470,12470,12470,0
20241002,101100,12752530,12470,12440,12500,12440,5
20241002,101000,12690180,12500,12500,12500,12500,0
20241002,100900,12690180,12500,12500,12500,12500,2
20241002,100800,12665180,12430,12430,12430,12430,0
20241002,100700,12665180,12430,12430,12430,12430,1
20241002,100600,12652750,12440,12440,12440,12440,0
20241002,100500,12652750,12440,12440,12510,12440,14
20241002,100400,12478190,12510,12500,12510,12440,16
20241002,100300,12278570,12440,12510,12510,12440,12
20241002,100200,12128870,12440,12440,12510,12440,14
20241002,100100,11954320,12510,12510,12510,12440,18
20241002,100000,11729700,12440,12440,12510,12440,5
20241002,095900,11667360,12430,12430,12430,12430,0
20241002,095800,11667360,12430,12430,12430,12430,0
20241002,095700,11667360,12430,12430,12430,12430,2
20241002,095600,11642500,12430,12430,12430,12430,6
20241002,095500,11567920,12430,12430,12430,12430,2
20241002,095400,11543060,12440,12440,12440,12440,0
20241002,095300,11543060,12440,12460,12460,12440,10
20241002,095200,11418630,12430,12430,12430,12430,0
20241002,095100,11418630,12430,12430,12430,12430,0
20241002,095000,11418630,12430,12430,12430,12430,0
20241002,094900,11418630,12430,12430,12430,12430,0
20241002,094800,11418630,12430,12430,12430,12430,0
20241002,094700,11418630,12430,12430,12430,12430,0
20241002,094600,11418630,12430,12430,12430,12430,0
20241002,094500,11418630,12430,12430,12430,12430,0
20241002,094400,11418630,12430,12430,12430,12430,0
20241002,094300,11418630,12430,12430,12510,12430,20
20241002,094200,11169410,12500,12440,12510,12430,17
20241002,094100,10957340,12440,12510,12510,12430,25
20241002,094000,10645600,12430,12440,12510,12430,20
20241002,093900,10396360,12510,12510,12510,12510,0
20241002,093800,10396360,12510,12510,12510,12430,9
20241002,093700,10284010,12430,12510,12510,12430,30
20241002,093600,9910030,12430,12430,12510,12430,27
20241002,093500,9573720,12510,12500,12510,12420,31
20241002,093400,9187460,12420,12470,12500,12420,34
20241002,093300,8764090,12420,12420,12500,12420,24
20241002,093200,8465160,12500,12420,12510,12420,17
20241002,093100,8253430,12510,12430,12510,12400,244
20241002,093000,5225600,12480,12430,12510,12430,14
20241002,092900,5051060,12430,12430,12430,12430,43
20241002,092800,4516570,12430,12430,12430,12430,32
20241002,092700,4118810,12430,12430,12500,12430,22
20241002,092600,3844880,12490,12490,12510,12430,30
20241002,092500,3470860,12430,12430,12510,12430,32
20241002,092400,3071940,12510,12430,12510,12430,22
20241002,092300,2797610,12510,12460,12510,12450,9
20241002,092200,2685410,12450,12450,12450,12450,0
20241002,092100,2685410,12450,12450,12450,12450,0
20241002,092000,2685410,12450,12450,12450,12450,0
20241002,091900,2685410,12450,12450,12450,12450,0
20241002,091800,2685410,12450,12450,12450,12450,0
20241002,091700,2685410,12450,12450,12450,12450,0
20241002,091600,2685410,12450,12450,12450,12450,0
20241002,091500,2685410,12450,12460,12510,12450,83
20241002,091400,1651800,12450,12460,12460,12450,29
20241002,091300,1290670,12450,12450,12450,12450,0
20241002,091200,1290670,12450,12460,12460,12450,16
20241002,091100,1091460,12510,12510,12510,12510,51
20241002,091000,453450,12590,12590,12590,12590,0
20241002,090900,453450,12590,12590,12590,12590,0
20241002,090800,453450,12590,12590,12590,12590,0
20241002,090700,453450,12590,12590,12590,12590,0
20241002,090600,453450,12590,12590,12590,12590,0
20241002,090500,453450,12590,12590,12590,12590,0
20241002,090400,453450,12590,12590,12590,12590,0
20241002,090300,453450,12590,12590,12590,12590,0
20241002,090200,453450,12590,12590,12590,12590,0
20241002,090100,453450,12590,12590,12590,12590,15
20241002,090000,264600,12600,12600,12600,12600,21