KissMeData/036800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192700,45572520,18960,18960,18960,18960,51
20241007,192600,45572520,18960,18960,18960,18960,0
20241007,192500,45572520,18960,18960,18960,18960,0
20241007,192400,45572520,18960,18960,18960,18960,0
20241007,192300,45572520,18960,18960,18960,18960,0
20241007,192200,45572520,18960,18960,18960,18960,0
20241007,192100,45572520,18960,18960,18960,18960,0
20241007,192000,45572520,18960,18960,18960,18960,0
20241007,191900,45572520,18960,18960,18960,18960,0
20241007,191800,45572520,18960,18960,18960,18960,0
20241007,191700,45572520,18960,18960,18960,18960,0
20241007,191600,45572520,18960,18960,18960,18960,0
20241007,191500,45572520,18960,18960,18960,18960,0
20241007,191400,45572520,18960,18960,18960,18960,0
20241007,191300,45572520,18960,18960,18960,18960,0
20241007,191200,45572520,18960,18960,18960,18960,0
20241007,191100,45572520,18960,18960,18960,18960,0
20241007,191000,45572520,18960,18960,18960,18960,0
20241007,190900,45572520,18960,18960,18960,18960,0
20241007,190800,45572520,18960,18960,18960,18960,0
20241007,190700,45572520,18960,18960,18960,18960,0
20241007,190600,45572520,18960,18960,18960,18960,0
20241007,190500,45572520,18960,18960,18960,18960,0
20241007,190400,45572520,18960,18960,18960,18960,0
20241007,190300,45572520,18960,18960,18960,18960,0
20241007,190200,45572520,18960,18960,18960,18960,0
20241007,190100,45572520,18960,18960,18960,18960,0
20241007,190000,45572520,18960,18960,18960,18960,0
20241007,185900,45572520,18960,18960,18960,18960,0
20241007,185800,45572520,18960,18960,18960,18960,0
20241007,185700,45572520,18960,18960,18960,18960,51
20241007,185600,45572520,18960,18960,18960,18960,0
20241007,185500,45572520,18960,18960,18960,18960,0
20241007,185400,45572520,18960,18960,18960,18960,0
20241007,185300,45572520,18960,18960,18960,18960,0
20241007,185200,45572520,18960,18960,18960,18960,0
20241007,185100,45572520,18960,18960,18960,18960,0
20241007,185000,45572520,18960,18960,18960,18960,0
20241007,184900,45572520,18960,18960,18960,18960,0
20241007,184800,45572520,18960,18960,18960,18960,0
20241007,184700,45572520,18960,18960,18960,18960,0
20241007,184600,45572520,18960,18960,18960,18960,0
20241007,184500,45572520,18960,18960,18960,18960,0
20241007,184400,45572520,18960,18960,18960,18960,0
20241007,184300,45572520,18960,18960,18960,18960,0
20241007,184200,45572520,18960,18960,18960,18960,0
20241007,184100,45572520,18960,18960,18960,18960,0
20241007,184000,45572520,18960,18960,18960,18960,0
20241007,183900,45572520,18960,18960,18960,18960,0
20241007,183800,45572520,18960,18960,18960,18960,0
20241007,183700,45572520,18960,18960,18960,18960,0
20241007,183600,45572520,18960,18960,18960,18960,0
20241007,183500,45572520,18960,18960,18960,18960,0
20241007,183400,45572520,18960,18960,18960,18960,0
20241007,183300,45572520,18960,18960,18960,18960,0
20241007,183200,45572520,18960,18960,18960,18960,0
20241007,183100,45572520,18960,18960,18960,18960,0
20241007,183000,45572520,18960,18960,18960,18960,0
20241007,182900,45572520,18960,18960,18960,18960,0
20241007,182800,45572520,18960,18960,18960,18960,0
20241007,182700,45572520,18960,18960,18960,18960,51
20241007,182600,45572520,18960,18960,18960,18960,0
20241007,182500,45572520,18960,18960,18960,18960,0
20241007,182400,45572520,18960,18960,18960,18960,0
20241007,182300,45572520,18960,18960,18960,18960,0
20241007,182200,45572520,18960,18960,18960,18960,0
20241007,182100,45572520,18960,18960,18960,18960,0
20241007,182000,45572520,18960,18960,18960,18960,0
20241007,181900,45572520,18960,18960,18960,18960,0
20241007,181800,45572520,18960,18960,18960,18960,0
20241007,181700,45572520,18960,18960,18960,18960,0
20241007,181600,45572520,18960,18960,18960,18960,0
20241007,181500,45572520,18960,18960,18960,18960,0
20241007,181400,45572520,18960,18960,18960,18960,0
20241007,181300,45572520,18960,18960,18960,18960,0
20241007,181200,45572520,18960,18960,18960,18960,0
20241007,181100,45572520,18960,18960,18960,18960,0
20241007,181000,45572520,18960,18960,18960,18960,0
20241007,180900,45572520,18960,18960,18960,18960,0
20241007,180800,45572520,18960,18960,18960,18960,0
20241007,180700,45572520,18960,18960,18960,18960,0
20241007,180600,45572520,18960,18960,18960,18960,0
20241007,180500,45572520,18960,18960,18960,18960,0
20241007,180400,45572520,18960,18960,18960,18960,0
20241007,180300,45572520,18960,18960,18960,18960,0
20241007,180200,45572520,18960,18960,18960,18960,0
20241007,180100,45572520,18960,18960,18960,18960,0
20241007,180000,45572520,18960,18960,18960,18960,0
20241007,175900,45572520,18960,18960,18960,18960,0
20241007,175800,45572520,18960,18960,18960,18960,0
20241007,175700,45572520,18960,18960,18960,18960,51
20241007,175600,45572520,18960,18960,18960,18960,0
20241007,175500,45572520,18960,18960,18960,18960,0
20241007,175400,45572520,18960,18960,18960,18960,0
20241007,175300,45572520,18960,18960,18960,18960,0
20241007,175200,45572520,18960,18960,18960,18960,0
20241007,175100,45572520,18960,18960,18960,18960,0
20241007,175000,45572520,18960,18960,18960,18960,0
20241007,174900,45572520,18960,18960,18960,18960,0
20241007,174800,45572520,18960,18960,18960,18960,0
20241007,174700,45572520,18960,18960,18960,18960,0
20241007,174600,45572520,18960,18960,18960,18960,0
20241007,174500,45572520,18960,18960,18960,18960,0
20241007,174400,45572520,18960,18960,18960,18960,0
20241007,174300,45572520,18960,18960,18960,18960,0
20241007,174200,45572520,18960,18960,18960,18960,0
20241007,174100,45572520,18960,18960,18960,18960,0
20241007,174000,45572520,18960,18960,18960,18960,0
20241007,173900,45572520,18960,18960,18960,18960,0
20241007,173800,45572520,18960,18960,18960,18960,0
20241007,173700,45572520,18960,18960,18960,18960,0
20241007,173600,45572520,18960,18960,18960,18960,0
20241007,173500,45572520,18960,18960,18960,18960,0
20241007,173400,45572520,18960,18960,18960,18960,0
20241007,173300,45572520,18960,18960,18960,18960,0
20241007,173200,45572520,18960,18960,18960,18960,0
20241007,173100,45572520,18960,18960,18960,18960,0
20241007,173000,45572520,18960,18960,18960,18960,0
20241007,172900,45572520,18960,18960,18960,18960,0
20241007,172800,45572520,18960,18960,18960,18960,0
20241007,172700,45572520,18960,18960,18960,18960,51
20241007,172600,45572520,18960,18960,18960,18960,0
20241007,172500,45572520,18960,18960,18960,18960,0
20241007,172400,45572520,18960,18960,18960,18960,0
20241007,172300,45572520,18960,18960,18960,18960,0
20241007,172200,45572520,18960,18960,18960,18960,0
20241007,172100,45572520,18960,18960,18960,18960,0
20241007,172000,45572520,18960,18960,18960,18960,0
20241007,171900,45572520,18960,18960,18960,18960,0
20241007,171800,45572520,18960,18960,18960,18960,0
20241007,171700,45572520,18960,18960,18960,18960,0
20241007,171600,45572520,18960,18960,18960,18960,0
20241007,171500,45572520,18960,18960,18960,18960,0
20241007,171400,45572520,18960,18960,18960,18960,0
20241007,171300,45572520,18960,18960,18960,18960,0
20241007,171200,45572520,18960,18960,18960,18960,0
20241007,171100,45572520,18960,18960,18960,18960,0
20241007,171000,45572520,18960,18960,18960,18960,0
20241007,170900,45572520,18960,18960,18960,18960,0
20241007,170800,45572520,18960,18960,18960,18960,0
20241007,170700,45572520,18960,18960,18960,18960,0
20241007,170600,45572520,18960,18960,18960,18960,0
20241007,170500,45572520,18960,18960,18960,18960,0
20241007,170400,45572520,18960,18960,18960,18960,0
20241007,170300,45572520,18960,18960,18960,18960,0
20241007,170200,45572520,18960,18960,18960,18960,0
20241007,170100,45572520,18960,18960,18960,18960,0
20241007,170000,45572520,18960,18960,18960,18960,0
20241007,165900,45572520,18960,18960,18960,18960,0
20241007,165800,45572520,18960,18960,18960,18960,0
20241007,165700,45572520,18960,18960,18960,18960,51
20241007,165600,45572520,18960,18960,18960,18960,0
20241007,165500,45572520,18960,18960,18960,18960,0
20241007,165400,45572520,18960,18960,18960,18960,0
20241007,165300,45572520,18960,18960,18960,18960,0
20241007,165200,45572520,18960,18960,18960,18960,0
20241007,165100,45572520,18960,18960,18960,18960,0
20241007,165000,45572520,18960,18960,18960,18960,0
20241007,164900,45572520,18960,18960,18960,18960,0
20241007,164800,45572520,18960,18960,18960,18960,0
20241007,164700,45572520,18960,18960,18960,18960,0
20241007,164600,45572520,18960,18960,18960,18960,0
20241007,164500,45572520,18960,18960,18960,18960,0
20241007,164400,45572520,18960,18960,18960,18960,0
20241007,164300,45572520,18960,18960,18960,18960,0
20241007,164200,45572520,18960,18960,18960,18960,0
20241007,164100,45572520,18960,18960,18960,18960,0
20241007,164000,45572520,18960,18960,18960,18960,0
20241007,163900,45572520,18960,18960,18960,18960,0
20241007,163800,45572520,18960,18960,18960,18960,0
20241007,163700,45572520,18960,18960,18960,18960,0
20241007,163600,45572520,18960,18960,18960,18960,0
20241007,163500,45572520,18960,18960,18960,18960,0
20241007,163400,45572520,18960,18960,18960,18960,0
20241007,163300,45572520,18960,18960,18960,18960,0
20241007,163200,45572520,18960,18960,18960,18960,0
20241007,163100,45572520,18960,18960,18960,18960,0
20241007,163000,45572520,18960,18960,18960,18960,0
20241007,162900,45572520,18960,18960,18960,18960,0
20241007,162800,45572520,18960,18960,18960,18960,0
20241007,162700,45572520,18960,18960,18960,18960,51
20241007,162600,45572520,18960,18960,18960,18960,0
20241007,162500,45572520,18960,18960,18960,18960,0
20241007,162400,45572520,18960,18960,18960,18960,0
20241007,162300,45572520,18960,18960,18960,18960,0
20241007,162200,45572520,18960,18960,18960,18960,0
20241007,162100,45572520,18960,18960,18960,18960,0
20241007,162000,45572520,18960,18960,18960,18960,0
20241007,161900,45572520,18960,18960,18960,18960,0
20241007,161800,45572520,18960,18960,18960,18960,0
20241007,161700,45572520,18960,18960,18960,18960,0
20241007,161600,45572520,18960,18960,18960,18960,0
20241007,161500,45572520,18960,18960,18960,18960,0
20241007,161400,45572520,18960,18960,18960,18960,0
20241007,161300,45572520,18960,18960,18960,18960,0
20241007,161200,45572520,18960,18960,18960,18960,0
20241007,161100,45572520,18960,18960,18960,18960,0
20241007,161000,45572520,18960,18960,18960,18960,0
20241007,160900,45572520,18960,18960,18960,18960,0
20241007,160800,45572520,18960,18960,18960,18960,0
20241007,160700,45572520,18960,18960,18960,18960,0
20241007,160600,45572520,18960,18960,18960,18960,0
20241007,160500,45572520,18960,18960,18960,18960,0
20241007,160400,45572520,18960,18960,18960,18960,0
20241007,160300,45572520,18960,18960,18960,18960,0
20241007,160200,45572520,18960,18960,18960,18960,0
20241007,160100,45572520,18960,18960,18960,18960,0
20241007,160000,45572520,18960,18960,18960,18960,0
20241007,155900,45572520,18960,18960,18960,18960,0
20241007,155800,45572520,18960,18960,18960,18960,0
20241007,155700,45572520,18960,18960,18960,18960,51
20241007,155600,45572520,18960,18960,18960,18960,0
20241007,155500,45572520,18960,18960,18960,18960,0
20241007,155400,45572520,18960,18960,18960,18960,0
20241007,155300,45572520,18960,18960,18960,18960,0
20241007,155200,45572520,18960,18960,18960,18960,0
20241007,155100,45572520,18960,18960,18960,18960,0
20241007,155000,45572520,18960,18960,18960,18960,0
20241007,154900,45572520,18960,18960,18960,18960,0
20241007,154800,45572520,18960,18960,18960,18960,0
20241007,154700,45572520,18960,18960,18960,18960,0
20241007,154600,45572520,18960,18960,18960,18960,0
20241007,154500,45572520,18960,18960,18960,18960,0
20241007,154400,45572520,18960,18960,18960,18960,0
20241007,154300,45572520,18960,18960,18960,18960,0
20241007,154200,45572520,18960,18960,18960,18960,0
20241007,154100,45572520,18960,18960,18960,18960,0
20241007,154000,45572520,18960,18960,18960,18960,0
20241007,153900,45572520,18960,18960,18960,18960,0
20241007,153800,45572520,18960,18960,18960,18960,0
20241007,153700,45572520,18960,18960,18960,18960,0
20241007,153600,45572520,18960,18960,18960,18960,0
20241007,153500,45572520,18960,18960,18960,18960,0
20241007,153400,45572520,18960,18960,18960,18960,0
20241007,153300,45572520,18960,18960,18960,18960,0
20241007,153200,45572520,18960,18960,18960,18960,0
20241007,153100,45572520,18960,18960,18960,18960,0
20241007,153000,45572520,18960,18960,18960,18960,51
20241007,152900,44605560,18880,18880,18880,18880,0
20241007,152800,44605560,18880,18880,18880,18880,0
20241007,152700,44605560,18880,18880,18880,18880,0
20241007,152600,44605560,18880,18880,18880,18880,0
20241007,152500,44605560,18880,18880,18880,18880,0
20241007,152400,44605560,18880,18880,18880,18880,0
20241007,152300,44605560,18880,18880,18880,18880,0
20241007,152200,44605560,18880,18880,18880,18880,0
20241007,152100,44605560,18880,18880,18880,18880,0
20241007,152000,44605560,18880,18880,18880,18880,0
20241007,151900,44605560,18880,18870,18970,18870,95
20241007,151800,42811890,18870,18890,18890,18870,274
20241007,151700,37639320,18890,18890,18890,18890,2
20241007,151600,37601540,18880,18880,18880,18880,12
20241007,151500,37374980,18880,18880,18880,18880,0
20241007,151400,37374980,18880,18880,18880,18880,10
20241007,151300,37186180,18880,18880,18880,18880,5
20241007,151200,37091780,18970,18970,18970,18970,0
20241007,151100,37091780,18970,18880,18970,18880,15
20241007,151000,36808310,18880,18880,18880,18880,0
20241007,150900,36808310,18880,18880,18880,18880,11
20241007,150800,36600630,18880,18880,18880,18880,0
20241007,150700,36600630,18880,18880,18880,18880,0
20241007,150600,36600630,18880,18880,18880,18880,18
20241007,150500,36260790,18880,18880,18880,18880,4
20241007,150400,36185270,18880,18880,18880,18880,0
20241007,150300,36185270,18880,18880,18880,18880,0
20241007,150200,36185270,18880,18880,18880,18880,15
20241007,150100,35902070,18880,18880,18880,18880,0
20241007,150000,35902070,18880,18880,18880,18880,5
20241007,145900,35807670,18880,18880,18880,18880,0
20241007,145800,35807670,18880,18880,18880,18880,0
20241007,145700,35807670,18880,18880,18880,18880,14
20241007,145600,35543350,18880,18880,18880,18880,0
20241007,145500,35543350,18880,18880,18880,18880,0
20241007,145400,35543350,18880,18880,18880,18880,0
20241007,145300,35543350,18880,18880,18880,18880,5
20241007,145200,35448950,18880,18880,18880,18880,0
20241007,145100,35448950,18880,18880,18880,18880,0
20241007,145000,35448950,18880,18880,18880,18880,0
20241007,144900,35448950,18880,18880,18880,18880,0
20241007,144800,35448950,18880,18880,18880,18880,0
20241007,144700,35448950,18880,18880,18880,18880,14
20241007,144600,35184630,18880,18880,18880,18880,0
20241007,144500,35184630,18880,18880,18880,18880,0
20241007,144400,35184630,18880,18880,18880,18880,0
20241007,144300,35184630,18880,18880,18880,18880,0
20241007,144200,35184630,18880,18880,18880,18880,0
20241007,144100,35184630,18880,18880,18880,18880,0
20241007,144000,35184630,18880,18880,18880,18880,0
20241007,143900,35184630,18880,18880,18880,18880,0
20241007,143800,35184630,18880,18880,18880,18880,0
20241007,143700,35184630,18880,18880,18880,18880,0
20241007,143600,35184630,18880,18880,18880,18880,0
20241007,143500,35184630,18880,18880,18880,18880,0
20241007,143400,35184630,18880,18880,18880,18880,0
20241007,143300,35184630,18880,18880,18880,18880,0
20241007,143200,35184630,18880,18880,18880,18880,0
20241007,143100,35184630,18880,18880,18880,18880,0
20241007,143000,35184630,18880,18880,18880,18880,0
20241007,142900,35184630,18880,18880,18880,18880,0
20241007,142800,35184630,18880,18880,18880,18880,0
20241007,142700,35184630,18880,18880,18880,18880,0
20241007,142600,35184630,18880,18880,18880,18880,0
20241007,142500,35184630,18880,18880,18880,18880,0
20241007,142400,35184630,18880,18880,18880,18880,0
20241007,142300,35184630,18880,18880,18880,18880,0
20241007,142200,35184630,18880,18880,18880,18880,20
20241007,142100,34807030,18880,18880,18880,18880,30
20241007,142000,34240630,18870,18870,18870,18870,0
20241007,141900,34240630,18870,18870,18870,18870,0
20241007,141800,34240630,18870,18870,18870,18870,0
20241007,141700,34240630,18870,18870,18870,18870,0
20241007,141600,34240630,18870,18870,18870,18870,0
20241007,141500,34240630,18870,18870,18870,18870,58
20241007,141400,33146170,18930,18930,18930,18930,0
20241007,141300,33146170,18930,18930,18930,18930,0
20241007,141200,33146170,18930,18900,18930,18900,6
20241007,141100,33032680,18900,18900,18900,18900,36
20241007,141000,32352280,18880,18880,18880,18880,1
20241007,140900,32333400,18880,18880,18880,18880,7
20241007,140800,32201240,18870,18870,18870,18870,0
20241007,140700,32201240,18870,18870,18870,18870,0
20241007,140600,32201240,18870,18870,18870,18870,0
20241007,140500,32201240,18870,18870,18870,18870,0
20241007,140400,32201240,18870,18870,18870,18870,0
20241007,140300,32201240,18870,18870,18870,18870,0
20241007,140200,32201240,18870,18870,18870,18870,0
20241007,140100,32201240,18870,18870,18870,18870,0
20241007,140000,32201240,18870,18870,18870,18870,0
20241007,135900,32201240,18870,18870,18870,18870,0
20241007,135800,32201240,18870,18870,18870,18870,0
20241007,135700,32201240,18870,18870,18870,18870,25
20241007,135600,31729490,18870,18870,18870,18870,55
20241007,135500,30691640,18870,18870,18870,18870,0
20241007,135400,30691640,18870,18870,18870,18870,0
20241007,135300,30691640,18870,18870,18870,18870,0
20241007,135200,30691640,18870,18870,18870,18870,0
20241007,135100,30691640,18870,18870,18870,18870,0
20241007,135000,30691640,18870,18870,18870,18870,0
20241007,134900,30691640,18870,18870,18870,18870,13
20241007,134800,30446330,18850,18850,18850,18850,0
20241007,134700,30446330,18850,18850,18850,18850,16
20241007,134600,30144730,18860,18860,18860,18860,0
20241007,134500,30144730,18860,18860,18860,18860,0
20241007,134400,30144730,18860,18860,18860,18860,0
20241007,134300,30144730,18860,18860,18860,18860,0
20241007,134200,30144730,18860,18860,18860,18860,0
20241007,134100,30144730,18860,18860,18860,18860,0
20241007,134000,30144730,18860,18860,18860,18860,0
20241007,133900,30144730,18860,18860,18860,18860,0
20241007,133800,30144730,18860,18860,18860,18860,0
20241007,133700,30144730,18860,18860,18860,18860,0
20241007,133600,30144730,18860,18860,18860,18860,0
20241007,133500,30144730,18860,18860,18860,18860,0
20241007,133400,30144730,18860,18860,18860,18860,0
20241007,133300,30144730,18860,18860,18860,18860,0
20241007,133200,30144730,18860,18860,18860,18860,0
20241007,133100,30144730,18860,18860,18860,18860,0
20241007,133000,30144730,18860,18860,18860,18860,0
20241007,132900,30144730,18860,18860,18860,18860,10
20241007,132800,29956130,18860,18860,18860,18860,0
20241007,132700,29956130,18860,18860,18860,18860,0
20241007,132600,29956130,18860,18860,18860,18860,10
20241007,132500,29767530,18870,18870,18870,18870,0
20241007,132400,29767530,18870,18870,18870,18870,0
20241007,132300,29767530,18870,18870,18870,18870,3
20241007,132200,29710920,18900,18900,18900,18900,0
20241007,132100,29710920,18900,18900,18900,18900,0
20241007,132000,29710920,18900,18900,18900,18900,0
20241007,131900,29710920,18900,18900,18900,18900,0
20241007,131800,29710920,18900,18900,18900,18900,0
20241007,131700,29710920,18900,18900,18900,18900,0
20241007,131600,29710920,18900,18900,18900,18900,0
20241007,131500,29710920,18900,18900,18900,18900,0
20241007,131400,29710920,18900,18900,18900,18900,0
20241007,131300,29710920,18900,18900,18900,18900,0
20241007,131200,29710920,18900,18900,18900,18900,0
20241007,131100,29710920,18900,18900,18900,18900,0
20241007,131000,29710920,18900,18900,18900,18900,0
20241007,130900,29710920,18900,18900,18900,18900,0
20241007,130800,29710920,18900,18900,18900,18900,0
20241007,130700,29710920,18900,18900,18900,18900,0
20241007,130600,29710920,18900,18900,18900,18900,1
20241007,130500,29692020,18880,18880,18880,18880,0
20241007,130400,29692020,18880,18880,18880,18880,0
20241007,130300,29692020,18880,18880,18880,18880,10
20241007,130200,29503220,18900,18900,18900,18900,0
20241007,130100,29503220,18900,18900,18900,18900,0
20241007,130000,29503220,18900,18900,18900,18900,0
20241007,125900,29503220,18900,18900,18900,18900,0
20241007,125800,29503220,18900,18900,18900,18900,0
20241007,125700,29503220,18900,18900,18900,18900,0
20241007,125600,29503220,18900,18900,18900,18900,0
20241007,125500,29503220,18900,18900,18900,18900,0
20241007,125400,29503220,18900,18900,18900,18900,0
20241007,125300,29503220,18900,18900,18900,18900,0
20241007,125200,29503220,18900,18900,18900,18900,0
20241007,125100,29503220,18900,18900,18900,18900,0
20241007,125000,29503220,18900,18900,18900,18900,0
20241007,124900,29503220,18900,18900,18900,18900,0
20241007,124800,29503220,18900,18900,18900,18900,0
20241007,124700,29503220,18900,18900,18900,18900,0
20241007,124600,29503220,18900,18900,18900,18900,0
20241007,124500,29503220,18900,18900,18900,18900,0
20241007,124400,29503220,18900,18900,18900,18900,0
20241007,124300,29503220,18900,18900,18900,18900,0
20241007,124200,29503220,18900,18900,18900,18900,0
20241007,124100,29503220,18900,18900,18900,18900,0
20241007,124000,29503220,18900,18900,18900,18900,0
20241007,123900,29503220,18900,18900,18900,18900,0
20241007,123800,29503220,18900,18900,18900,18900,0
20241007,123700,29503220,18900,18900,18900,18900,166
20241007,123600,26365820,18900,18900,18900,18900,0
20241007,123500,26365820,18900,18900,18900,18900,14
20241007,123400,26101220,18900,18900,18900,18900,0
20241007,123300,26101220,18900,18900,18900,18900,0
20241007,123200,26101220,18900,18900,18900,18900,0
20241007,123100,26101220,18900,18900,18900,18900,0
20241007,123000,26101220,18900,18900,18900,18900,0
20241007,122900,26101220,18900,18900,18900,18900,0
20241007,122800,26101220,18900,18900,18900,18900,0
20241007,122700,26101220,18900,18900,18900,18900,0
20241007,122600,26101220,18900,18900,18900,18900,0
20241007,122500,26101220,18900,18900,18900,18900,0
20241007,122400,26101220,18900,18900,18900,18900,0
20241007,122300,26101220,18900,18900,18900,18900,0
20241007,122200,26101220,18900,18900,18900,18900,0
20241007,122100,26101220,18900,18900,18900,18900,0
20241007,122000,26101220,18900,18900,18900,18900,0
20241007,121900,26101220,18900,18900,18900,18900,0
20241007,121800,26101220,18900,18900,18900,18900,0
20241007,121700,26101220,18900,18900,18900,18900,1
20241007,121600,26082320,18900,18900,18900,18900,0
20241007,121500,26082320,18900,18900,18900,18900,0
20241007,121400,26082320,18900,18900,18900,18900,0
20241007,121300,26082320,18900,18900,18900,18900,0
20241007,121200,26082320,18900,18900,18900,18900,19
20241007,121100,25723220,18910,18910,18910,18910,3
20241007,121000,25666490,18900,18900,18900,18900,0
20241007,120900,25666490,18900,18900,18900,18900,48
20241007,120800,24759290,18900,18900,18900,18900,0
20241007,120700,24759290,18900,18900,18900,18900,0
20241007,120600,24759290,18900,18900,18900,18900,0
20241007,120500,24759290,18900,18900,18900,18900,14
20241007,120400,24494690,18950,18950,18950,18950,0
20241007,120300,24494690,18950,18950,18950,18950,0
20241007,120200,24494690,18950,18950,18950,18950,0
20241007,120100,24494690,18950,18950,18950,18950,0
20241007,120000,24494690,18950,18950,18950,18950,6
20241007,115900,24380990,18950,18950,18950,18950,0
20241007,115800,24380990,18950,18950,18950,18950,0
20241007,115700,24380990,18950,18950,18950,18950,0
20241007,115600,24380990,18950,18950,18950,18950,0
20241007,115500,24380990,18950,18950,18950,18950,0
20241007,115400,24380990,18950,18950,18950,18950,0
20241007,115300,24380990,18950,18950,18950,18950,0
20241007,115200,24380990,18950,18950,18950,18950,0
20241007,115100,24380990,18950,18950,18950,18950,0
20241007,115000,24380990,18950,18950,18950,18950,0
20241007,114900,24380990,18950,18950,18950,18950,0
20241007,114800,24380990,18950,18950,18950,18950,0
20241007,114700,24380990,18950,18950,18950,18950,0
20241007,114600,24380990,18950,18950,18950,18950,1
20241007,114500,24362040,18850,18850,18850,18850,0
20241007,114400,24362040,18850,18850,18850,18850,0
20241007,114300,24362040,18850,18850,18850,18850,0
20241007,114200,24362040,18850,18850,18850,18850,0
20241007,114100,24362040,18850,18850,18850,18850,0
20241007,114000,24362040,18850,18850,18850,18850,0
20241007,113900,24362040,18850,18850,18850,18850,0
20241007,113800,24362040,18850,18850,18850,18850,0
20241007,113700,24362040,18850,18850,18850,18850,0
20241007,113600,24362040,18850,18850,18850,18850,10
20241007,113500,24173540,18850,18850,18850,18850,0
20241007,113400,24173540,18850,18850,18850,18850,0
20241007,113300,24173540,18850,18850,18850,18850,0
20241007,113200,24173540,18850,18850,18850,18850,10
20241007,113100,23985040,18850,18850,18850,18850,0
20241007,113000,23985040,18850,18850,18850,18850,10
20241007,112900,23796540,18850,18850,18850,18850,0
20241007,112800,23796540,18850,18850,18850,18850,0
20241007,112700,23796540,18850,18850,18850,18850,0
20241007,112600,23796540,18850,18850,18850,18850,0
20241007,112500,23796540,18850,18850,18850,18850,0
20241007,112400,23796540,18850,18850,18850,18850,0
20241007,112300,23796540,18850,18850,18850,18850,0
20241007,112200,23796540,18850,18850,18850,18850,0
20241007,112100,23796540,18850,18850,18850,18850,0
20241007,112000,23796540,18850,18850,18850,18850,0
20241007,111900,23796540,18850,18850,18850,18850,20
20241007,111800,23419540,18850,18850,18850,18850,1
20241007,111700,23400690,18850,18850,18850,18850,1
20241007,111600,23381840,18850,18850,18850,18850,1
20241007,111500,23362990,18850,18850,18850,18850,0
20241007,111400,23362990,18850,18850,18850,18850,0
20241007,111300,23362990,18850,18860,18860,18850,56
20241007,111200,22307150,18850,18850,18850,18850,0
20241007,111100,22307150,18850,18850,18850,18850,0
20241007,111000,22307150,18850,18850,18850,18850,0
20241007,110900,22307150,18850,18850,18850,18850,15
20241007,110800,22024400,18880,18880,18880,18880,0
20241007,110700,22024400,18880,18880,18880,18880,0
20241007,110600,22024400,18880,18880,18880,18880,0
20241007,110500,22024400,18880,18880,18880,18880,0
20241007,110400,22024400,18880,18880,18880,18880,0
20241007,110300,22024400,18880,18880,18880,18880,0
20241007,110200,22024400,18880,18880,18880,18880,0
20241007,110100,22024400,18880,18880,18880,18880,0
20241007,110000,22024400,18880,18880,18880,18880,0
20241007,105900,22024400,18880,18880,18880,18880,0
20241007,105800,22024400,18880,18880,18880,18880,0
20241007,105700,22024400,18880,18880,18880,18880,0
20241007,105600,22024400,18880,18880,18880,18880,0
20241007,105500,22024400,18880,18880,18880,18880,1
20241007,105400,22005520,18860,18860,18860,18860,0
20241007,105300,22005520,18860,18860,18860,18860,0
20241007,105200,22005520,18860,18860,18860,18860,0
20241007,105100,22005520,18860,18860,18860,18860,0
20241007,105000,22005520,18860,18860,18860,18860,0
20241007,104900,22005520,18860,18860,18860,18860,0
20241007,104800,22005520,18860,18860,18860,18860,0
20241007,104700,22005520,18860,18860,18860,18860,0
20241007,104600,22005520,18860,18860,18860,18860,16
20241007,104500,21703760,18870,18870,18870,18870,0
20241007,104400,21703760,18870,18870,18870,18870,0
20241007,104300,21703760,18870,18870,18870,18870,0
20241007,104200,21703760,18870,18870,18870,18870,0
20241007,104100,21703760,18870,18870,18870,18870,0
20241007,104000,21703760,18870,18870,18870,18870,0
20241007,103900,21703760,18870,18870,18870,18870,0
20241007,103800,21703760,18870,18870,18870,18870,0
20241007,103700,21703760,18870,18870,18870,18870,0
20241007,103600,21703760,18870,18870,18870,18870,7
20241007,103500,21571670,18880,18880,18880,18880,0
20241007,103400,21571670,18880,18880,18880,18880,0
20241007,103300,21571670,18880,18880,18880,18880,0
20241007,103200,21571670,18880,18880,18880,18880,0
20241007,103100,21571670,18880,18880,18880,18880,0
20241007,103000,21571670,18880,18880,18880,18880,0
20241007,102900,21571670,18880,18880,18880,18880,0
20241007,102800,21571670,18880,18880,18880,18880,0
20241007,102700,21571670,18880,18880,18880,18880,0
20241007,102600,21571670,18880,18880,18880,18880,0
20241007,102500,21571670,18880,18880,18880,18880,0
20241007,102400,21571670,18880,18880,18880,18880,0
20241007,102300,21571670,18880,18880,18880,18880,0
20241007,102200,21571670,18880,18880,18880,18880,0
20241007,102100,21571670,18880,18880,18880,18880,0
20241007,102000,21571670,18880,18880,18880,18880,0
20241007,101900,21571670,18880,18880,18880,18880,0
20241007,101800,21571670,18880,18880,18880,18880,0
20241007,101700,21571670,18880,18880,18880,18880,0
20241007,101600,21571670,18880,18880,18880,18880,0
20241007,101500,21571670,18880,18880,18990,18880,4
20241007,101400,21496040,18880,18880,18990,18880,5
20241007,101300,21401530,18870,18870,18870,18870,3
20241007,101200,21344920,18880,18880,18880,18880,0
20241007,101100,21344920,18880,18880,18880,18880,0
20241007,101000,21344920,18880,18880,18880,18880,2
20241007,100900,21307160,18880,18880,18880,18880,0
20241007,100800,21307160,18880,18880,18880,18880,10
20241007,100700,21118360,18880,18880,18880,18880,0
20241007,100600,21118360,18880,18880,18880,18880,0
20241007,100500,21118360,18880,18880,18880,18880,0
20241007,100400,21118360,18880,18880,18880,18880,10
20241007,100300,20929560,18860,18860,18860,18860,14
20241007,100200,20665520,18880,18880,18880,18880,1
20241007,100100,20646640,18880,18880,18880,18880,0
20241007,100000,20646640,18880,18880,18880,18880,0
20241007,095900,20646640,18880,18880,18880,18880,0
20241007,095800,20646640,18880,18880,18880,18880,0
20241007,095700,20646640,18880,18880,18880,18880,0
20241007,095600,20646640,18880,18880,18880,18880,0
20241007,095500,20646640,18880,18880,18880,18880,0
20241007,095400,20646640,18880,18880,18880,18880,52
20241007,095300,19664880,18990,18990,18990,18990,0
20241007,095200,19664880,18990,18990,18990,18990,0
20241007,095100,19664880,18990,18990,18990,18990,0
20241007,095000,19664880,18990,18990,18990,18990,0
20241007,094900,19664880,18990,18990,18990,18990,0
20241007,094800,19664880,18990,18990,18990,18990,0
20241007,094700,19664880,18990,18990,18990,18990,0
20241007,094600,19664880,18990,18990,18990,18990,0
20241007,094500,19664880,18990,18950,18990,18950,15
20241007,094400,19380150,18960,18960,18960,18960,0
20241007,094300,19380150,18960,18960,18960,18960,0
20241007,094200,19380150,18960,18960,18960,18960,0
20241007,094100,19380150,18960,18960,18960,18960,0
20241007,094000,19380150,18960,18960,18960,18960,0
20241007,093900,19380150,18960,18960,18960,18960,0
20241007,093800,19380150,18960,18960,18960,18960,0
20241007,093700,19380150,18960,18960,18960,18960,0
20241007,093600,19380150,18960,18960,18960,18960,0
20241007,093500,19380150,18960,18960,18960,18960,1
20241007,093400,19361190,18880,18880,18880,18880,0
20241007,093300,19361190,18880,18880,18880,18880,1
20241007,093200,19342310,18960,18960,18960,18960,0
20241007,093100,19342310,18960,18960,18960,18960,0
20241007,093000,19342310,18960,18960,19000,18960,515
20241007,092900,9561700,18880,18880,18880,18880,0
20241007,092800,9561700,18880,18880,18880,18880,0
20241007,092700,9561700,18880,18880,18880,18880,2
20241007,092600,9523940,18880,18880,18880,18880,0
20241007,092500,9523940,18880,18880,18880,18880,0
20241007,092400,9523940,18880,18880,18880,18880,0
20241007,092300,9523940,18880,18880,18880,18880,0
20241007,092200,9523940,18880,18880,18880,18880,0
20241007,092100,9523940,18880,18880,18880,18880,0
20241007,092000,9523940,18880,18880,18880,18880,16
20241007,091900,9221860,18960,18960,18960,18960,0
20241007,091800,9221860,18960,18960,18960,18960,0
20241007,091700,9221860,18960,18960,18960,18960,0
20241007,091600,9221860,18960,18960,18960,18960,0
20241007,091500,9221860,18960,18960,18960,18960,0
20241007,091400,9221860,18960,18960,18960,18960,0
20241007,091300,9221860,18960,18960,18960,18960,0
20241007,091200,9221860,18960,18960,18960,18960,0
20241007,091100,9221860,18960,18960,18960,18960,2
20241007,091000,9183940,18810,18840,18840,18810,400
20241007,090900,1656330,18990,18990,18990,18990,0
20241007,090800,1656330,18990,18990,18990,18990,0
20241007,090700,1656330,18990,18990,18990,18990,0
20241007,090600,1656330,18990,18990,18990,18990,0
20241007,090500,1656330,18990,18990,18990,18990,1
20241007,090400,1637340,18820,18820,18820,18820,48
20241007,090300,733980,18820,18820,18820,18820,0
20241007,090200,733980,18820,18820,18820,18820,0
20241007,090100,733980,18820,18820,18820,18820,0
20241007,090000,733980,18820,18820,18820,18820,39