KissMeData/001770/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,183500,18776690,16990,16990,16990,16990,49
20241014,183400,18776690,16990,16990,16990,16990,0
20241014,183300,18776690,16990,16990,16990,16990,0
20241014,183200,18776690,16990,16990,16990,16990,0
20241014,183100,18776690,16990,16990,16990,16990,0
20241014,183000,18776690,16990,16990,16990,16990,0
20241014,182900,18776690,16990,16990,16990,16990,0
20241014,182800,18776690,16990,16990,16990,16990,0
20241014,182700,18776690,16990,16990,16990,16990,0
20241014,182600,18776690,16990,16990,16990,16990,0
20241014,182500,18776690,16990,16990,16990,16990,0
20241014,182400,18776690,16990,16990,16990,16990,0
20241014,182300,18776690,16990,16990,16990,16990,0
20241014,182200,18776690,16990,16990,16990,16990,0
20241014,182100,18776690,16990,16990,16990,16990,0
20241014,182000,18776690,16990,16990,16990,16990,0
20241014,181900,18776690,16990,16990,16990,16990,0
20241014,181800,18776690,16990,16990,16990,16990,0
20241014,181700,18776690,16990,16990,16990,16990,0
20241014,181600,18776690,16990,16990,16990,16990,0
20241014,181500,18776690,16990,16990,16990,16990,0
20241014,181400,18776690,16990,16990,16990,16990,0
20241014,181300,18776690,16990,16990,16990,16990,0
20241014,181200,18776690,16990,16990,16990,16990,0
20241014,181100,18776690,16990,16990,16990,16990,0
20241014,181000,18776690,16990,16990,16990,16990,0
20241014,180900,18776690,16990,16990,16990,16990,0
20241014,180800,18776690,16990,16990,16990,16990,0
20241014,180700,18776690,16990,16990,16990,16990,0
20241014,180600,18776690,16990,16990,16990,16990,0
20241014,180500,18776690,16990,16990,16990,16990,49
20241014,180400,18776690,16990,16990,16990,16990,0
20241014,180300,18776690,16990,16990,16990,16990,0
20241014,180200,18776690,16990,16990,16990,16990,0
20241014,180100,18776690,16990,16990,16990,16990,0
20241014,180000,18776690,16990,16990,16990,16990,0
20241014,175900,18776690,16990,16990,16990,16990,0
20241014,175800,18776690,16990,16990,16990,16990,0
20241014,175700,18776690,16990,16990,16990,16990,0
20241014,175600,18776690,16990,16990,16990,16990,0
20241014,175500,18776690,16990,16990,16990,16990,0
20241014,175400,18776690,16990,16990,16990,16990,0
20241014,175300,18776690,16990,16990,16990,16990,0
20241014,175200,18776690,16990,16990,16990,16990,0
20241014,175100,18776690,16990,16990,16990,16990,0
20241014,175000,18776690,16990,16990,16990,16990,0
20241014,174900,18776690,16990,16990,16990,16990,0
20241014,174800,18776690,16990,16990,16990,16990,0
20241014,174700,18776690,16990,16990,16990,16990,0
20241014,174600,18776690,16990,16990,16990,16990,0
20241014,174500,18776690,16990,16990,16990,16990,0
20241014,174400,18776690,16990,16990,16990,16990,0
20241014,174300,18776690,16990,16990,16990,16990,0
20241014,174200,18776690,16990,16990,16990,16990,0
20241014,174100,18776690,16990,16990,16990,16990,0
20241014,174000,18776690,16990,16990,16990,16990,0
20241014,173900,18776690,16990,16990,16990,16990,0
20241014,173800,18776690,16990,16990,16990,16990,0
20241014,173700,18776690,16990,16990,16990,16990,0
20241014,173600,18776690,16990,16990,16990,16990,0
20241014,173500,18776690,16990,16990,16990,16990,49
20241014,173400,18776690,16990,16990,16990,16990,0
20241014,173300,18776690,16990,16990,16990,16990,0
20241014,173200,18776690,16990,16990,16990,16990,0
20241014,173100,18776690,16990,16990,16990,16990,0
20241014,173000,18776690,16990,16990,16990,16990,0
20241014,172900,18776690,16990,16990,16990,16990,0
20241014,172800,18776690,16990,16990,16990,16990,0
20241014,172700,18776690,16990,16990,16990,16990,0
20241014,172600,18776690,16990,16990,16990,16990,0
20241014,172500,18776690,16990,16990,16990,16990,0
20241014,172400,18776690,16990,16990,16990,16990,0
20241014,172300,18776690,16990,16990,16990,16990,0
20241014,172200,18776690,16990,16990,16990,16990,0
20241014,172100,18776690,16990,16990,16990,16990,0
20241014,172000,18776690,16990,16990,16990,16990,0
20241014,171900,18776690,16990,16990,16990,16990,0
20241014,171800,18776690,16990,16990,16990,16990,0
20241014,171700,18776690,16990,16990,16990,16990,0
20241014,171600,18776690,16990,16990,16990,16990,0
20241014,171500,18776690,16990,16990,16990,16990,0
20241014,171400,18776690,16990,16990,16990,16990,0
20241014,171300,18776690,16990,16990,16990,16990,0
20241014,171200,18776690,16990,16990,16990,16990,0
20241014,171100,18776690,16990,16990,16990,16990,0
20241014,171000,18776690,16990,16990,16990,16990,0
20241014,170900,18776690,16990,16990,16990,16990,0
20241014,170800,18776690,16990,16990,16990,16990,0
20241014,170700,18776690,16990,16990,16990,16990,0
20241014,170600,18776690,16990,16990,16990,16990,0
20241014,170500,18776690,16990,16990,16990,16990,49
20241014,170400,18776690,16990,16990,16990,16990,0
20241014,170300,18776690,16990,16990,16990,16990,0
20241014,170200,18776690,16990,16990,16990,16990,0
20241014,170100,18776690,16990,16990,16990,16990,0
20241014,170000,18776690,16990,16990,16990,16990,0
20241014,165900,18776690,16990,16990,16990,16990,0
20241014,165800,18776690,16990,16990,16990,16990,0
20241014,165700,18776690,16990,16990,16990,16990,0
20241014,165600,18776690,16990,16990,16990,16990,0
20241014,165500,18776690,16990,16990,16990,16990,0
20241014,165400,18776690,16990,16990,16990,16990,0
20241014,165300,18776690,16990,16990,16990,16990,0
20241014,165200,18776690,16990,16990,16990,16990,0
20241014,165100,18776690,16990,16990,16990,16990,0
20241014,165000,18776690,16990,16990,16990,16990,0
20241014,164900,18776690,16990,16990,16990,16990,0
20241014,164800,18776690,16990,16990,16990,16990,0
20241014,164700,18776690,16990,16990,16990,16990,0
20241014,164600,18776690,16990,16990,16990,16990,0
20241014,164500,18776690,16990,16990,16990,16990,0
20241014,164400,18776690,16990,16990,16990,16990,0
20241014,164300,18776690,16990,16990,16990,16990,0
20241014,164200,18776690,16990,16990,16990,16990,0
20241014,164100,18776690,16990,16990,16990,16990,0
20241014,164000,18776690,16990,16990,16990,16990,0
20241014,163900,18776690,16990,16990,16990,16990,0
20241014,163800,18776690,16990,16990,16990,16990,0
20241014,163700,18776690,16990,16990,16990,16990,0
20241014,163600,18776690,16990,16990,16990,16990,0
20241014,163500,18776690,16990,16990,16990,16990,49
20241014,163400,18776690,16990,16990,16990,16990,0
20241014,163300,18776690,16990,16990,16990,16990,0
20241014,163200,18776690,16990,16990,16990,16990,0
20241014,163100,18776690,16990,16990,16990,16990,0
20241014,163000,18776690,16990,16990,16990,16990,0
20241014,162900,18776690,16990,16990,16990,16990,0
20241014,162800,18776690,16990,16990,16990,16990,0
20241014,162700,18776690,16990,16990,16990,16990,0
20241014,162600,18776690,16990,16990,16990,16990,0
20241014,162500,18776690,16990,16990,16990,16990,0
20241014,162400,18776690,16990,16990,16990,16990,0
20241014,162300,18776690,16990,16990,16990,16990,0
20241014,162200,18776690,16990,16990,16990,16990,0
20241014,162100,18776690,16990,16990,16990,16990,0
20241014,162000,18776690,16990,16990,16990,16990,0
20241014,161900,18776690,16990,16990,16990,16990,0
20241014,161800,18776690,16990,16990,16990,16990,0
20241014,161700,18776690,16990,16990,16990,16990,0
20241014,161600,18776690,16990,16990,16990,16990,0
20241014,161500,18776690,16990,16990,16990,16990,0
20241014,161400,18776690,16990,16990,16990,16990,0
20241014,161300,18776690,16990,16990,16990,16990,0
20241014,161200,18776690,16990,16990,16990,16990,0
20241014,161100,18776690,16990,16990,16990,16990,0
20241014,161000,18776690,16990,16990,16990,16990,0
20241014,160900,18776690,16990,16990,16990,16990,0
20241014,160800,18776690,16990,16990,16990,16990,0
20241014,160700,18776690,16990,16990,16990,16990,0
20241014,160600,18776690,16990,16990,16990,16990,0
20241014,160500,18776690,16990,16990,16990,16990,49
20241014,160400,18776690,16990,16990,16990,16990,0
20241014,160300,18776690,16990,16990,16990,16990,0
20241014,160200,18776690,16990,16990,16990,16990,0
20241014,160100,18776690,16990,16990,16990,16990,0
20241014,160000,18776690,16990,16990,16990,16990,0
20241014,155900,18776690,16990,16990,16990,16990,0
20241014,155800,18776690,16990,16990,16990,16990,0
20241014,155700,18776690,16990,16990,16990,16990,0
20241014,155600,18776690,16990,16990,16990,16990,0
20241014,155500,18776690,16990,16990,16990,16990,0
20241014,155400,18776690,16990,16990,16990,16990,0
20241014,155300,18776690,16990,16990,16990,16990,0
20241014,155200,18776690,16990,16990,16990,16990,0
20241014,155100,18776690,16990,16990,16990,16990,0
20241014,155000,18776690,16990,16990,16990,16990,0
20241014,154900,18776690,16990,16990,16990,16990,0
20241014,154800,18776690,16990,16990,16990,16990,0
20241014,154700,18776690,16990,16990,16990,16990,0
20241014,154600,18776690,16990,16990,16990,16990,0
20241014,154500,18776690,16990,16990,16990,16990,0
20241014,154400,18776690,16990,16990,16990,16990,0
20241014,154300,18776690,16990,16990,16990,16990,0
20241014,154200,18776690,16990,16990,16990,16990,0
20241014,154100,18776690,16990,16990,16990,16990,0
20241014,154000,18776690,16990,16990,16990,16990,0
20241014,153900,18776690,16990,16990,16990,16990,0
20241014,153800,18776690,16990,16990,16990,16990,0
20241014,153700,18776690,16990,16990,16990,16990,0
20241014,153600,18776690,16990,16990,16990,16990,0
20241014,153500,18776690,16990,16990,16990,16990,49
20241014,153400,18776690,16990,16990,16990,16990,0
20241014,153300,18776690,16990,16990,16990,16990,0
20241014,153200,18776690,16990,16990,16990,16990,0
20241014,153100,18776690,16990,16990,16990,16990,0
20241014,153000,18776690,16990,16990,16990,16990,49
20241014,152900,17944180,16940,16940,16940,16940,0
20241014,152800,17944180,16940,16940,16940,16940,0
20241014,152700,17944180,16940,16940,16940,16940,0
20241014,152600,17944180,16940,16940,16940,16940,0
20241014,152500,17944180,16940,16940,16940,16940,0
20241014,152400,17944180,16940,16940,16940,16940,0
20241014,152300,17944180,16940,16940,16940,16940,0
20241014,152200,17944180,16940,16940,16940,16940,0
20241014,152100,17944180,16940,16940,16940,16940,0
20241014,152000,17944180,16940,16940,16940,16940,0
20241014,151900,17944180,16940,16950,16950,16940,50
20241014,151800,17097140,16980,16980,16980,16980,0
20241014,151700,17097140,16980,16980,16980,16980,0
20241014,151600,17097140,16980,16980,16980,16980,0
20241014,151500,17097140,16980,16980,16980,16980,0
20241014,151400,17097140,16980,16980,16980,16980,0
20241014,151300,17097140,16980,16980,16980,16980,1
20241014,151200,17080160,16950,16950,16950,16950,0
20241014,151100,17080160,16950,16950,16950,16950,0
20241014,151000,17080160,16950,16950,16950,16950,1
20241014,150900,17063210,17020,17020,17020,17020,0
20241014,150800,17063210,17020,17020,17020,17020,0
20241014,150700,17063210,17020,17020,17020,17020,0
20241014,150600,17063210,17020,17020,17020,17020,0
20241014,150500,17063210,17020,17020,17020,17020,0
20241014,150400,17063210,17020,17020,17020,17020,0
20241014,150300,17063210,17020,17020,17020,17020,0
20241014,150200,17063210,17020,17020,17020,17020,0
20241014,150100,17063210,17020,17020,17020,17020,0
20241014,150000,17063210,17020,17020,17020,16950,3
20241014,145900,17012220,17020,17020,17020,17020,1
20241014,145800,16995200,16950,16950,16950,16950,5
20241014,145700,16910450,16940,16940,16940,16940,0
20241014,145600,16910450,16940,16940,16940,16940,0
20241014,145500,16910450,16940,16940,16940,16940,0
20241014,145400,16910450,16940,16940,16940,16940,0
20241014,145300,16910450,16940,16940,16940,16940,0
20241014,145200,16910450,16940,16940,16940,16940,0
20241014,145100,16910450,16940,16940,16940,16940,0
20241014,145000,16910450,16940,16940,16940,16940,0
20241014,144900,16910450,16940,16940,16940,16940,0
20241014,144800,16910450,16940,16940,16940,16940,0
20241014,144700,16910450,16940,16940,16940,16940,0
20241014,144600,16910450,16940,16940,16940,16940,0
20241014,144500,16910450,16940,16940,16940,16940,0
20241014,144400,16910450,16940,16940,16940,16940,0
20241014,144300,16910450,16940,16940,16940,16940,0
20241014,144200,16910450,16940,16940,16940,16940,0
20241014,144100,16910450,16940,16940,16940,16940,0
20241014,144000,16910450,16940,16940,16940,16940,0
20241014,143900,16910450,16940,16940,16940,16940,0
20241014,143800,16910450,16940,16940,16940,16940,0
20241014,143700,16910450,16940,16940,16940,16940,0
20241014,143600,16910450,16940,16940,16940,16940,0
20241014,143500,16910450,16940,16940,16940,16940,0
20241014,143400,16910450,16940,16940,16940,16940,0
20241014,143300,16910450,16940,16940,16940,16940,0
20241014,143200,16910450,16940,16940,16940,16940,1
20241014,143100,16893510,16950,16950,16950,16950,0
20241014,143000,16893510,16950,16950,16950,16950,0
20241014,142900,16893510,16950,16950,16950,16950,70
20241014,142800,15707010,17020,17020,17020,17020,0
20241014,142700,15707010,17020,17020,17020,17020,0
20241014,142600,15707010,17020,17020,17020,17020,0
20241014,142500,15707010,17020,17020,17020,17020,1
20241014,142400,15689990,17020,17020,17020,17020,0
20241014,142300,15689990,17020,17020,17020,17020,0
20241014,142200,15689990,17020,17020,17020,17020,0
20241014,142100,15689990,17020,17020,17020,17020,0
20241014,142000,15689990,17020,17020,17020,17020,0
20241014,141900,15689990,17020,17020,17020,17020,2
20241014,141800,15655950,17020,17020,17020,17020,3
20241014,141700,15604890,16950,16950,16950,16950,0
20241014,141600,15604890,16950,16950,16950,16950,0
20241014,141500,15604890,16950,16950,16950,16950,0
20241014,141400,15604890,16950,16990,16990,16950,211
20241014,141300,12024420,17000,17000,17000,17000,0
20241014,141200,12024420,17000,17000,17000,17000,0
20241014,141100,12024420,17000,17000,17000,17000,0
20241014,141000,12024420,17000,17000,17000,17000,114
20241014,140900,10086420,17010,17010,17010,17010,40
20241014,140800,9406020,17020,17020,17020,17020,0
20241014,140700,9406020,17020,17020,17020,17020,60
20241014,140600,8384820,17030,17030,17030,17030,65
20241014,140500,7277870,17040,17050,17050,17040,77
20241014,140400,5965700,17050,17050,17050,17050,13
20241014,140300,5744050,17050,17050,17050,17050,0
20241014,140200,5744050,17050,17050,17050,17050,0
20241014,140100,5744050,17050,17050,17050,17050,0
20241014,140000,5744050,17050,17050,17050,17050,1
20241014,135900,5727000,17100,17100,17100,17100,0
20241014,135800,5727000,17100,17100,17100,17100,0
20241014,135700,5727000,17100,17100,17100,17100,0
20241014,135600,5727000,17100,17100,17100,17100,0
20241014,135500,5727000,17100,17100,17100,17100,0
20241014,135400,5727000,17100,17100,17100,17100,0
20241014,135300,5727000,17100,17100,17100,17100,0
20241014,135200,5727000,17100,17100,17100,17100,0
20241014,135100,5727000,17100,17100,17100,17100,0
20241014,135000,5727000,17100,17100,17100,17100,0
20241014,134900,5727000,17100,17100,17100,17100,0
20241014,134800,5727000,17100,17100,17100,17100,0
20241014,134700,5727000,17100,17100,17100,17100,0
20241014,134600,5727000,17100,17100,17100,17100,0
20241014,134500,5727000,17100,17100,17100,17100,0
20241014,134400,5727000,17100,17100,17100,17100,0
20241014,134300,5727000,17100,17100,17100,17100,0
20241014,134200,5727000,17100,17100,17100,17100,0
20241014,134100,5727000,17100,17100,17100,17100,0
20241014,134000,5727000,17100,17100,17100,17100,0
20241014,133900,5727000,17100,17100,17100,17100,0
20241014,133800,5727000,17100,17100,17100,17100,0
20241014,133700,5727000,17100,17100,17100,17100,0
20241014,133600,5727000,17100,17100,17100,17100,0
20241014,133500,5727000,17100,17100,17100,17100,0
20241014,133400,5727000,17100,17100,17100,17100,0
20241014,133300,5727000,17100,17100,17100,17100,0
20241014,133200,5727000,17100,17100,17100,17100,0
20241014,133100,5727000,17100,17100,17100,17100,0
20241014,133000,5727000,17100,17100,17100,17100,0
20241014,132900,5727000,17100,17100,17100,17100,0
20241014,132800,5727000,17100,17100,17100,17100,1
20241014,132700,5709900,17160,17160,17160,17160,0
20241014,132600,5709900,17160,17160,17160,17160,0
20241014,132500,5709900,17160,17160,17160,17160,0
20241014,132400,5709900,17160,17160,17160,17160,0
20241014,132300,5709900,17160,17160,17160,17160,0
20241014,132200,5709900,17160,17160,17160,17160,0
20241014,132100,5709900,17160,17160,17160,17160,0
20241014,132000,5709900,17160,17160,17160,17160,0
20241014,131900,5709900,17160,17160,17160,17160,0
20241014,131800,5709900,17160,17160,17160,17160,0
20241014,131700,5709900,17160,17160,17160,17160,0
20241014,131600,5709900,17160,17160,17160,17160,0
20241014,131500,5709900,17160,17160,17160,17160,1
20241014,131400,5692740,17100,17100,17100,17100,0
20241014,131300,5692740,17100,17100,17100,17100,0
20241014,131200,5692740,17100,17100,17100,17100,0
20241014,131100,5692740,17100,17100,17100,17100,0
20241014,131000,5692740,17100,17100,17100,17100,0
20241014,130900,5692740,17100,17100,17100,17100,0
20241014,130800,5692740,17100,17100,17100,17100,0
20241014,130700,5692740,17100,17100,17100,17100,0
20241014,130600,5692740,17100,17100,17100,17100,0
20241014,130500,5692740,17100,17100,17100,17100,0
20241014,130400,5692740,17100,17100,17100,17100,0
20241014,130300,5692740,17100,17100,17100,17100,0
20241014,130200,5692740,17100,17100,17100,17100,0
20241014,130100,5692740,17100,17100,17100,17100,0
20241014,130000,5692740,17100,17100,17100,17100,0
20241014,125900,5692740,17100,17100,17100,17100,0
20241014,125800,5692740,17100,17100,17100,17100,0
20241014,125700,5692740,17100,17100,17100,17100,0
20241014,125600,5692740,17100,17100,17100,17100,1
20241014,125500,5675640,17050,17050,17050,17050,0
20241014,125400,5675640,17050,17050,17050,17050,0
20241014,125300,5675640,17050,17150,17150,17050,38
20241014,125200,5024340,17150,17150,17150,17150,0
20241014,125100,5024340,17150,17150,17150,17150,0
20241014,125000,5024340,17150,17150,17150,17150,1
20241014,124900,5007190,17160,17160,17160,17160,38
20241014,124800,4355110,17150,17150,17150,17150,65
20241014,124700,3240360,17150,17150,17150,17150,0
20241014,124600,3240360,17150,17150,17150,17150,0
20241014,124500,3240360,17150,17150,17150,17150,0
20241014,124400,3240360,17150,17150,17150,17150,0
20241014,124300,3240360,17150,17150,17150,17150,0
20241014,124200,3240360,17150,17150,17150,17150,0
20241014,124100,3240360,17150,17150,17150,17150,0
20241014,124000,3240360,17150,17150,17150,17150,0
20241014,123900,3240360,17150,17150,17150,17150,0
20241014,123800,3240360,17150,17150,17150,17150,0
20241014,123700,3240360,17150,17140,17150,17140,30
20241014,123600,2725880,17020,17020,17020,17020,0
20241014,123500,2725880,17020,17020,17020,17020,0
20241014,123400,2725880,17020,17020,17020,17020,0
20241014,123300,2725880,17020,17020,17020,17020,0
20241014,123200,2725880,17020,17020,17020,17020,0
20241014,123100,2725880,17020,17020,17020,17020,0
20241014,123000,2725880,17020,17020,17020,17020,0
20241014,122900,2725880,17020,17020,17020,17020,0
20241014,122800,2725880,17020,17020,17020,17020,0
20241014,122700,2725880,17020,17020,17020,17020,0
20241014,122600,2725880,17020,17020,17020,17020,0
20241014,122500,2725880,17020,17020,17020,17020,0
20241014,122400,2725880,17020,17020,17020,17020,2
20241014,122300,2691840,17010,17010,17010,17010,0
20241014,122200,2691840,17010,17010,17010,17010,0
20241014,122100,2691840,17010,17010,17010,17010,0
20241014,122000,2691840,17010,17010,17010,17010,0
20241014,121900,2691840,17010,17010,17010,17010,0
20241014,121800,2691840,17010,17010,17010,17010,0
20241014,121700,2691840,17010,17010,17010,17010,0
20241014,121600,2691840,17010,17010,17010,17010,0
20241014,121500,2691840,17010,17010,17010,17010,0
20241014,121400,2691840,17010,17010,17010,17010,0
20241014,121300,2691840,17010,17010,17010,17010,0
20241014,121200,2691840,17010,17010,17010,17010,0
20241014,121100,2691840,17010,17010,17010,17010,0
20241014,121000,2691840,17010,17010,17010,17010,0
20241014,120900,2691840,17010,17010,17010,17010,0
20241014,120800,2691840,17010,17010,17010,17010,0
20241014,120700,2691840,17010,17010,17010,17010,0
20241014,120600,2691840,17010,17010,17010,17010,0
20241014,120500,2691840,17010,17010,17010,17010,0
20241014,120400,2691840,17010,17010,17010,17010,0
20241014,120300,2691840,17010,17010,17010,17010,0
20241014,120200,2691840,17010,17010,17010,17010,0
20241014,120100,2691840,17010,17010,17010,17010,0
20241014,120000,2691840,17010,17010,17010,17010,0
20241014,115900,2691840,17010,17010,17010,17010,0
20241014,115800,2691840,17010,17010,17010,17010,0
20241014,115700,2691840,17010,17010,17010,17010,0
20241014,115600,2691840,17010,17010,17010,17010,0
20241014,115500,2691840,17010,17010,17010,17010,0
20241014,115400,2691840,17010,17010,17010,17010,0
20241014,115300,2691840,17010,17010,17010,17010,0
20241014,115200,2691840,17010,17010,17010,17010,2
20241014,115100,2657820,17140,17140,17140,17140,0
20241014,115000,2657820,17140,17140,17140,17140,0
20241014,114900,2657820,17140,17140,17140,17140,0
20241014,114800,2657820,17140,17140,17140,17140,0
20241014,114700,2657820,17140,17140,17140,17140,0
20241014,114600,2657820,17140,17140,17140,17140,0
20241014,114500,2657820,17140,17140,17140,17140,0
20241014,114400,2657820,17140,17140,17140,17140,0
20241014,114300,2657820,17140,17140,17140,17140,0
20241014,114200,2657820,17140,17140,17140,17140,0
20241014,114100,2657820,17140,17140,17140,17140,1
20241014,114000,2640680,17010,17010,17010,17010,30
20241014,113900,2130380,17020,17020,17020,17020,25
20241014,113800,1704880,17140,17140,17140,17140,0
20241014,113700,1704880,17140,17140,17140,17140,0
20241014,113600,1704880,17140,17140,17140,17140,0
20241014,113500,1704880,17140,17140,17140,17140,0
20241014,113400,1704880,17140,17140,17140,17140,0
20241014,113300,1704880,17140,17140,17140,17140,0
20241014,113200,1704880,17140,17140,17140,17140,0
20241014,113100,1704880,17140,17140,17140,17140,0
20241014,113000,1704880,17140,17140,17140,17140,0
20241014,112900,1704880,17140,17140,17140,17140,1
20241014,112800,1687740,17030,17030,17030,17030,0
20241014,112700,1687740,17030,17030,17030,17030,0
20241014,112600,1687740,17030,17030,17030,17030,0
20241014,112500,1687740,17030,17030,17030,17030,0
20241014,112400,1687740,17030,17030,17030,17030,0
20241014,112300,1687740,17030,17030,17030,17030,0
20241014,112200,1687740,17030,17030,17030,17030,6
20241014,112100,1585560,17030,17030,17030,17030,0
20241014,112000,1585560,17030,17030,17030,17030,2
20241014,111900,1551500,17150,17150,17150,17150,0
20241014,111800,1551500,17150,17150,17150,17150,0
20241014,111700,1551500,17150,17150,17150,17150,0
20241014,111600,1551500,17150,17150,17150,17150,0
20241014,111500,1551500,17150,17150,17150,17150,1
20241014,111400,1534350,17150,17150,17150,17150,0
20241014,111300,1534350,17150,17150,17150,17150,0
20241014,111200,1534350,17150,17150,17150,17150,0
20241014,111100,1534350,17150,17150,17150,17150,0
20241014,111000,1534350,17150,17150,17150,17150,0
20241014,110900,1534350,17150,17150,17150,17150,0
20241014,110800,1534350,17150,17150,17150,17150,0
20241014,110700,1534350,17150,17150,17150,17150,0
20241014,110600,1534350,17150,17150,17150,17150,0
20241014,110500,1534350,17150,17150,17150,17150,0
20241014,110400,1534350,17150,17150,17150,17150,0
20241014,110300,1534350,17150,17150,17150,17150,0
20241014,110200,1534350,17150,17150,17150,17150,1
20241014,110100,1517200,17150,17150,17150,17150,0
20241014,110000,1517200,17150,17150,17150,17150,0
20241014,105900,1517200,17150,17150,17150,17150,0
20241014,105800,1517200,17150,17150,17150,17150,0
20241014,105700,1517200,17150,17150,17150,17150,0
20241014,105600,1517200,17150,17150,17150,17150,0
20241014,105500,1517200,17150,17150,17150,17150,0
20241014,105400,1517200,17150,17150,17150,17150,0
20241014,105300,1517200,17150,17150,17150,17150,0
20241014,105200,1517200,17150,17150,17150,17150,0
20241014,105100,1517200,17150,17150,17150,17150,0
20241014,105000,1517200,17150,17150,17150,17150,2
20241014,104900,1482900,17060,17060,17060,17060,1
20241014,104800,1465840,17010,17010,17010,17010,2
20241014,104700,1431820,17010,17010,17010,17010,0
20241014,104600,1431820,17010,17010,17010,17010,14
20241014,104500,1193680,17050,17050,17050,17050,0
20241014,104400,1193680,17050,17050,17050,17050,0
20241014,104300,1193680,17050,17050,17050,17050,0
20241014,104200,1193680,17050,17050,17050,17050,0
20241014,104100,1193680,17050,17050,17050,17050,0
20241014,104000,1193680,17050,17050,17050,17050,0
20241014,103900,1193680,17050,17050,17050,17050,0
20241014,103800,1193680,17050,17050,17050,17050,0
20241014,103700,1193680,17050,17050,17050,17050,0
20241014,103600,1193680,17050,17050,17050,17050,1
20241014,103500,1176630,17000,17000,17000,17000,0
20241014,103400,1176630,17000,17000,17000,17000,0
20241014,103300,1176630,17000,17000,17000,17000,0
20241014,103200,1176630,17000,17000,17000,17000,0
20241014,103100,1176630,17000,17000,17000,17000,0
20241014,103000,1176630,17000,17000,17000,17000,0
20241014,102900,1176630,17000,17000,17000,17000,0
20241014,102800,1176630,17000,17000,17000,17000,0
20241014,102700,1176630,17000,17000,17000,17000,0
20241014,102600,1176630,17000,17000,17000,17000,0
20241014,102500,1176630,17000,17000,17000,17000,0
20241014,102400,1176630,17000,17000,17000,17000,0
20241014,102300,1176630,17000,17000,17000,17000,0
20241014,102200,1176630,17000,17000,17000,17000,0
20241014,102100,1176630,17000,17000,17000,17000,0
20241014,102000,1176630,17000,17000,17000,17000,0
20241014,101900,1176630,17000,17000,17000,17000,0
20241014,101800,1176630,17000,17000,17000,17000,0
20241014,101700,1176630,17000,17000,17000,17000,0
20241014,101600,1176630,17000,17000,17000,17000,2
20241014,101500,1142630,17060,17060,17060,17060,0
20241014,101400,1142630,17060,17060,17060,17060,0
20241014,101300,1142630,17060,17060,17060,17060,0
20241014,101200,1142630,17060,17060,17060,17060,0
20241014,101100,1142630,17060,17060,17060,17060,0
20241014,101000,1142630,17060,17060,17060,17060,0
20241014,100900,1142630,17060,17060,17060,17060,0
20241014,100800,1142630,17060,17060,17060,17060,0
20241014,100700,1142630,17060,17060,17060,17060,0
20241014,100600,1142630,17060,17060,17060,17060,0
20241014,100500,1142630,17060,17060,17060,17060,0
20241014,100400,1142630,17060,17060,17060,17060,0
20241014,100300,1142630,17060,17060,17060,17060,1
20241014,100200,1125570,17060,17060,17060,17060,0
20241014,100100,1125570,17060,17060,17060,17060,0
20241014,100000,1125570,17060,17060,17060,17060,0
20241014,095900,1125570,17060,17060,17060,17060,0
20241014,095800,1125570,17060,17060,17060,17060,0
20241014,095700,1125570,17060,17060,17060,17060,0
20241014,095600,1125570,17060,17060,17060,17060,0
20241014,095500,1125570,17060,17060,17060,17060,8
20241014,095400,989090,17060,17060,17060,17060,0
20241014,095300,989090,17060,17060,17060,17060,0
20241014,095200,989090,17060,17060,17060,17060,0
20241014,095100,989090,17060,17060,17060,17060,0
20241014,095000,989090,17060,17060,17060,17060,0
20241014,094900,989090,17060,17060,17060,17060,0
20241014,094800,989090,17060,17060,17060,17060,0
20241014,094700,989090,17060,17060,17060,17060,0
20241014,094600,989090,17060,17060,17060,17060,0
20241014,094500,989090,17060,17060,17060,17060,0
20241014,094400,989090,17060,17060,17060,17060,2
20241014,094300,954970,17150,17150,17150,17150,0
20241014,094200,954970,17150,17150,17150,17150,0
20241014,094100,954970,17150,17150,17150,17150,0
20241014,094000,954970,17150,17150,17150,17150,0
20241014,093900,954970,17150,17150,17150,17150,0
20241014,093800,954970,17150,17150,17150,17150,0
20241014,093700,954970,17150,17150,17150,17150,0
20241014,093600,954970,17150,17150,17150,17150,0
20241014,093500,954970,17150,17150,17150,17150,0
20241014,093400,954970,17150,17150,17150,17150,0
20241014,093300,954970,17150,17150,17150,17150,0
20241014,093200,954970,17150,17150,17150,17150,0
20241014,093100,954970,17150,17150,17150,17150,0
20241014,093000,954970,17150,17150,17150,17150,0
20241014,092900,954970,17150,17150,17150,17150,0
20241014,092800,954970,17150,17150,17150,17150,0
20241014,092700,954970,17150,17150,17150,17150,0
20241014,092600,954970,17150,17150,17150,17150,0
20241014,092500,954970,17150,17150,17150,17150,0
20241014,092400,954970,17150,17150,17150,17150,0
20241014,092300,954970,17150,17150,17150,17150,0
20241014,092200,954970,17150,17150,17150,17150,0
20241014,092100,954970,17150,17150,17150,17150,0
20241014,092000,954970,17150,17150,17150,17150,0
20241014,091900,954970,17150,17150,17150,17150,0
20241014,091800,954970,17150,17150,17150,17150,0
20241014,091700,954970,17150,17150,17150,17150,0
20241014,091600,954970,17150,17150,17150,17150,0
20241014,091500,954970,17150,17150,17150,17150,0
20241014,091400,954970,17150,17150,17150,17150,0
20241014,091300,954970,17150,17150,17150,17150,0
20241014,091200,954970,17150,17150,17150,17150,0
20241014,091100,954970,17150,17150,17150,17150,0
20241014,091000,954970,17150,17150,17150,17150,0
20241014,090900,954970,17150,17150,17150,17150,0
20241014,090800,954970,17150,17150,17150,17150,0
20241014,090700,954970,17150,17150,17150,17150,0
20241014,090600,954970,17150,17150,17150,17150,0
20241014,090500,954970,17150,17150,17150,17150,0
20241014,090400,954970,17150,17150,17150,17150,2
20241014,090300,920670,17040,17040,17040,17040,0
20241014,090200,920670,17040,17040,17040,17040,0
20241014,090100,920670,17040,17040,17040,17040,0
20241014,090000,920670,17040,17040,17040,17040,51