KissMeData/001770/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,183500,7238480,16970,16970,16970,16970,80
20241017,183400,7238480,16970,16970,16970,16970,0
20241017,183300,7238480,16970,16970,16970,16970,0
20241017,183200,7238480,16970,16970,16970,16970,0
20241017,183100,7238480,16970,16970,16970,16970,0
20241017,183000,7238480,16970,16970,16970,16970,0
20241017,182900,7238480,16970,16970,16970,16970,0
20241017,182800,7238480,16970,16970,16970,16970,0
20241017,182700,7238480,16970,16970,16970,16970,0
20241017,182600,7238480,16970,16970,16970,16970,0
20241017,182500,7238480,16970,16970,16970,16970,0
20241017,182400,7238480,16970,16970,16970,16970,0
20241017,182300,7238480,16970,16970,16970,16970,0
20241017,182200,7238480,16970,16970,16970,16970,0
20241017,182100,7238480,16970,16970,16970,16970,0
20241017,182000,7238480,16970,16970,16970,16970,0
20241017,181900,7238480,16970,16970,16970,16970,0
20241017,181800,7238480,16970,16970,16970,16970,0
20241017,181700,7238480,16970,16970,16970,16970,0
20241017,181600,7238480,16970,16970,16970,16970,0
20241017,181500,7238480,16970,16970,16970,16970,0
20241017,181400,7238480,16970,16970,16970,16970,0
20241017,181300,7238480,16970,16970,16970,16970,0
20241017,181200,7238480,16970,16970,16970,16970,0
20241017,181100,7238480,16970,16970,16970,16970,0
20241017,181000,7238480,16970,16970,16970,16970,0
20241017,180900,7238480,16970,16970,16970,16970,0
20241017,180800,7238480,16970,16970,16970,16970,0
20241017,180700,7238480,16970,16970,16970,16970,0
20241017,180600,7238480,16970,16970,16970,16970,0
20241017,180500,7238480,16970,16970,16970,16970,80
20241017,180400,7238480,16970,16970,16970,16970,0
20241017,180300,7238480,16970,16970,16970,16970,0
20241017,180200,7238480,16970,16970,16970,16970,0
20241017,180100,7238480,16970,16970,16970,16970,0
20241017,180000,7238480,16970,16970,16970,16970,0
20241017,175900,7238480,16970,16970,16970,16970,0
20241017,175800,7238480,16970,16970,16970,16970,0
20241017,175700,7238480,16970,16970,16970,16970,0
20241017,175600,7238480,16970,16970,16970,16970,0
20241017,175500,7238480,16970,16970,16970,16970,0
20241017,175400,7238480,16970,16970,16970,16970,0
20241017,175300,7238480,16970,16970,16970,16970,0
20241017,175200,7238480,16970,16970,16970,16970,0
20241017,175100,7238480,16970,16970,16970,16970,0
20241017,175000,7238480,16970,16970,16970,16970,0
20241017,174900,7238480,16970,16970,16970,16970,0
20241017,174800,7238480,16970,16970,16970,16970,0
20241017,174700,7238480,16970,16970,16970,16970,0
20241017,174600,7238480,16970,16970,16970,16970,0
20241017,174500,7238480,16970,16970,16970,16970,0
20241017,174400,7238480,16970,16970,16970,16970,0
20241017,174300,7238480,16970,16970,16970,16970,0
20241017,174200,7238480,16970,16970,16970,16970,0
20241017,174100,7238480,16970,16970,16970,16970,0
20241017,174000,7238480,16970,16970,16970,16970,0
20241017,173900,7238480,16970,16970,16970,16970,0
20241017,173800,7238480,16970,16970,16970,16970,0
20241017,173700,7238480,16970,16970,16970,16970,0
20241017,173600,7238480,16970,16970,16970,16970,0
20241017,173500,7238480,16970,16970,16970,16970,80
20241017,173400,7238480,16970,16970,16970,16970,0
20241017,173300,7238480,16970,16970,16970,16970,0
20241017,173200,7238480,16970,16970,16970,16970,0
20241017,173100,7238480,16970,16970,16970,16970,0
20241017,173000,7238480,16970,16970,16970,16970,0
20241017,172900,7238480,16970,16970,16970,16970,0
20241017,172800,7238480,16970,16970,16970,16970,0
20241017,172700,7238480,16970,16970,16970,16970,0
20241017,172600,7238480,16970,16970,16970,16970,0
20241017,172500,7238480,16970,16970,16970,16970,0
20241017,172400,7238480,16970,16970,16970,16970,0
20241017,172300,7238480,16970,16970,16970,16970,0
20241017,172200,7238480,16970,16970,16970,16970,0
20241017,172100,7238480,16970,16970,16970,16970,0
20241017,172000,7238480,16970,16970,16970,16970,0
20241017,171900,7238480,16970,16970,16970,16970,0
20241017,171800,7238480,16970,16970,16970,16970,0
20241017,171700,7238480,16970,16970,16970,16970,0
20241017,171600,7238480,16970,16970,16970,16970,0
20241017,171500,7238480,16970,16970,16970,16970,0
20241017,171400,7238480,16970,16970,16970,16970,0
20241017,171300,7238480,16970,16970,16970,16970,0
20241017,171200,7238480,16970,16970,16970,16970,0
20241017,171100,7238480,16970,16970,16970,16970,0
20241017,171000,7238480,16970,16970,16970,16970,0
20241017,170900,7238480,16970,16970,16970,16970,0
20241017,170800,7238480,16970,16970,16970,16970,0
20241017,170700,7238480,16970,16970,16970,16970,0
20241017,170600,7238480,16970,16970,16970,16970,0
20241017,170500,7238480,16970,16970,16970,16970,80
20241017,170400,7238480,16970,16970,16970,16970,0
20241017,170300,7238480,16970,16970,16970,16970,0
20241017,170200,7238480,16970,16970,16970,16970,0
20241017,170100,7238480,16970,16970,16970,16970,0
20241017,170000,7238480,16970,16970,16970,16970,0
20241017,165900,7238480,16970,16970,16970,16970,0
20241017,165800,7238480,16970,16970,16970,16970,0
20241017,165700,7238480,16970,16970,16970,16970,0
20241017,165600,7238480,16970,16970,16970,16970,0
20241017,165500,7238480,16970,16970,16970,16970,0
20241017,165400,7238480,16970,16970,16970,16970,0
20241017,165300,7238480,16970,16970,16970,16970,0
20241017,165200,7238480,16970,16970,16970,16970,0
20241017,165100,7238480,16970,16970,16970,16970,0
20241017,165000,7238480,16970,16970,16970,16970,0
20241017,164900,7238480,16970,16970,16970,16970,0
20241017,164800,7238480,16970,16970,16970,16970,0
20241017,164700,7238480,16970,16970,16970,16970,0
20241017,164600,7238480,16970,16970,16970,16970,0
20241017,164500,7238480,16970,16970,16970,16970,0
20241017,164400,7238480,16970,16970,16970,16970,0
20241017,164300,7238480,16970,16970,16970,16970,0
20241017,164200,7238480,16970,16970,16970,16970,0
20241017,164100,7238480,16970,16970,16970,16970,0
20241017,164000,7238480,16970,16970,16970,16970,0
20241017,163900,7238480,16970,16970,16970,16970,0
20241017,163800,7238480,16970,16970,16970,16970,0
20241017,163700,7238480,16970,16970,16970,16970,0
20241017,163600,7238480,16970,16970,16970,16970,0
20241017,163500,7238480,16970,16970,16970,16970,80
20241017,163400,7238480,16970,16970,16970,16970,0
20241017,163300,7238480,16970,16970,16970,16970,0
20241017,163200,7238480,16970,16970,16970,16970,0
20241017,163100,7238480,16970,16970,16970,16970,0
20241017,163000,7238480,16970,16970,16970,16970,0
20241017,162900,7238480,16970,16970,16970,16970,0
20241017,162800,7238480,16970,16970,16970,16970,0
20241017,162700,7238480,16970,16970,16970,16970,0
20241017,162600,7238480,16970,16970,16970,16970,0
20241017,162500,7238480,16970,16970,16970,16970,0
20241017,162400,7238480,16970,16970,16970,16970,0
20241017,162300,7238480,16970,16970,16970,16970,0
20241017,162200,7238480,16970,16970,16970,16970,0
20241017,162100,7238480,16970,16970,16970,16970,0
20241017,162000,7238480,16970,16970,16970,16970,0
20241017,161900,7238480,16970,16970,16970,16970,0
20241017,161800,7238480,16970,16970,16970,16970,0
20241017,161700,7238480,16970,16970,16970,16970,0
20241017,161600,7238480,16970,16970,16970,16970,0
20241017,161500,7238480,16970,16970,16970,16970,0
20241017,161400,7238480,16970,16970,16970,16970,0
20241017,161300,7238480,16970,16970,16970,16970,0
20241017,161200,7238480,16970,16970,16970,16970,0
20241017,161100,7238480,16970,16970,16970,16970,0
20241017,161000,7238480,16970,16970,16970,16970,0
20241017,160900,7238480,16970,16970,16970,16970,0
20241017,160800,7238480,16970,16970,16970,16970,0
20241017,160700,7238480,16970,16970,16970,16970,0
20241017,160600,7238480,16970,16970,16970,16970,0
20241017,160500,7238480,16970,16970,16970,16970,80
20241017,160400,7238480,16970,16970,16970,16970,0
20241017,160300,7238480,16970,16970,16970,16970,0
20241017,160200,7238480,16970,16970,16970,16970,0
20241017,160100,7238480,16970,16970,16970,16970,0
20241017,160000,7238480,16970,16970,16970,16970,0
20241017,155900,7238480,16970,16970,16970,16970,0
20241017,155800,7238480,16970,16970,16970,16970,0
20241017,155700,7238480,16970,16970,16970,16970,0
20241017,155600,7238480,16970,16970,16970,16970,0
20241017,155500,7238480,16970,16970,16970,16970,0
20241017,155400,7238480,16970,16970,16970,16970,0
20241017,155300,7238480,16970,16970,16970,16970,0
20241017,155200,7238480,16970,16970,16970,16970,0
20241017,155100,7238480,16970,16970,16970,16970,0
20241017,155000,7238480,16970,16970,16970,16970,0
20241017,154900,7238480,16970,16970,16970,16970,0
20241017,154800,7238480,16970,16970,16970,16970,0
20241017,154700,7238480,16970,16970,16970,16970,0
20241017,154600,7238480,16970,16970,16970,16970,0
20241017,154500,7238480,16970,16970,16970,16970,0
20241017,154400,7238480,16970,16970,16970,16970,0
20241017,154300,7238480,16970,16970,16970,16970,0
20241017,154200,7238480,16970,16970,16970,16970,0
20241017,154100,7238480,16970,16970,16970,16970,0
20241017,154000,7238480,16970,16970,16970,16970,0
20241017,153900,7238480,16970,16970,16970,16970,0
20241017,153800,7238480,16970,16970,16970,16970,0
20241017,153700,7238480,16970,16970,16970,16970,0
20241017,153600,7238480,16970,16970,16970,16970,0
20241017,153500,7238480,16970,16970,16970,16970,80
20241017,153400,7238480,16970,16970,16970,16970,0
20241017,153300,7238480,16970,16970,16970,16970,0
20241017,153200,7238480,16970,16970,16970,16970,0
20241017,153100,7238480,16970,16970,16970,16970,0
20241017,153000,7238480,16970,16970,16970,16970,80
20241017,152900,5880880,17000,17000,17000,17000,0
20241017,152800,5880880,17000,17000,17000,17000,0
20241017,152700,5880880,17000,17000,17000,17000,0
20241017,152600,5880880,17000,17000,17000,17000,0
20241017,152500,5880880,17000,17000,17000,17000,0
20241017,152400,5880880,17000,17000,17000,17000,0
20241017,152300,5880880,17000,17000,17000,17000,0
20241017,152200,5880880,17000,17000,17000,17000,0
20241017,152100,5880880,17000,17000,17000,17000,0
20241017,152000,5880880,17000,17000,17000,17000,0
20241017,151900,5880880,17000,17000,17000,17000,0
20241017,151800,5880880,17000,17000,17000,17000,0
20241017,151700,5880880,17000,17000,17000,17000,0
20241017,151600,5880880,17000,17000,17000,17000,0
20241017,151500,5880880,17000,17000,17000,17000,0
20241017,151400,5880880,17000,17000,17000,17000,0
20241017,151300,5880880,17000,17000,17000,17000,0
20241017,151200,5880880,17000,17000,17000,17000,0
20241017,151100,5880880,17000,17000,17000,17000,0
20241017,151000,5880880,17000,17000,17000,17000,0
20241017,150900,5880880,17000,17000,17000,17000,0
20241017,150800,5880880,17000,17000,17000,17000,0
20241017,150700,5880880,17000,17000,17000,17000,0
20241017,150600,5880880,17000,17000,17000,17000,0
20241017,150500,5880880,17000,17000,17000,17000,0
20241017,150400,5880880,17000,17000,17000,17000,0
20241017,150300,5880880,17000,17000,17000,17000,0
20241017,150200,5880880,17000,17000,17000,17000,0
20241017,150100,5880880,17000,17000,17000,17000,0
20241017,150000,5880880,17000,17000,17000,17000,0
20241017,145900,5880880,17000,17000,17000,17000,0
20241017,145800,5880880,17000,17000,17000,17000,0
20241017,145700,5880880,17000,17000,17000,17000,0
20241017,145600,5880880,17000,17000,17000,17000,0
20241017,145500,5880880,17000,17000,17000,17000,0
20241017,145400,5880880,17000,17000,17000,17000,0
20241017,145300,5880880,17000,17000,17000,17000,0
20241017,145200,5880880,17000,17000,17000,17000,0
20241017,145100,5880880,17000,17000,17000,17000,0
20241017,145000,5880880,17000,17000,17000,17000,0
20241017,144900,5880880,17000,17000,17000,17000,0
20241017,144800,5880880,17000,17000,17000,17000,0
20241017,144700,5880880,17000,17000,17000,17000,0
20241017,144600,5880880,17000,17000,17000,17000,0
20241017,144500,5880880,17000,17000,17000,17000,0
20241017,144400,5880880,17000,17000,17000,17000,0
20241017,144300,5880880,17000,17000,17000,17000,10
20241017,144200,5710880,17000,17000,17000,17000,0
20241017,144100,5710880,17000,17000,17000,17000,0
20241017,144000,5710880,17000,17000,17000,17000,0
20241017,143900,5710880,17000,17000,17000,17000,0
20241017,143800,5710880,17000,17000,17000,17000,0
20241017,143700,5710880,17000,17000,17000,17000,0
20241017,143600,5710880,17000,17000,17000,17000,0
20241017,143500,5710880,17000,17000,17000,17000,0
20241017,143400,5710880,17000,17000,17000,17000,0
20241017,143300,5710880,17000,17000,17000,17000,0
20241017,143200,5710880,17000,17000,17000,17000,0
20241017,143100,5710880,17000,17000,17000,17000,0
20241017,143000,5710880,17000,17000,17000,17000,0
20241017,142900,5710880,17000,17000,17000,17000,0
20241017,142800,5710880,17000,17000,17000,17000,0
20241017,142700,5710880,17000,17000,17000,17000,0
20241017,142600,5710880,17000,17000,17000,17000,0
20241017,142500,5710880,17000,17070,17070,17000,119
20241017,142400,3683450,17090,17090,17090,17090,0
20241017,142300,3683450,17090,17090,17090,17090,0
20241017,142200,3683450,17090,17090,17090,17090,0
20241017,142100,3683450,17090,17090,17090,17090,0
20241017,142000,3683450,17090,17090,17090,17090,0
20241017,141900,3683450,17090,17090,17090,17090,0
20241017,141800,3683450,17090,17090,17090,17090,0
20241017,141700,3683450,17090,17090,17090,17090,0
20241017,141600,3683450,17090,17090,17090,17090,0
20241017,141500,3683450,17090,17090,17090,17090,0
20241017,141400,3683450,17090,17090,17090,17090,0
20241017,141300,3683450,17090,17090,17090,17090,0
20241017,141200,3683450,17090,17090,17090,17090,0
20241017,141100,3683450,17090,17090,17090,17090,0
20241017,141000,3683450,17090,17090,17090,17090,0
20241017,140900,3683450,17090,17090,17090,17090,0
20241017,140800,3683450,17090,17090,17090,17090,0
20241017,140700,3683450,17090,17090,17090,17090,0
20241017,140600,3683450,17090,17090,17090,17090,0
20241017,140500,3683450,17090,17090,17090,17090,0
20241017,140400,3683450,17090,17090,17090,17090,0
20241017,140300,3683450,17090,17090,17090,17090,0
20241017,140200,3683450,17090,17090,17090,17090,0
20241017,140100,3683450,17090,17090,17090,17090,0
20241017,140000,3683450,17090,17090,17090,17090,0
20241017,135900,3683450,17090,17090,17090,17090,0
20241017,135800,3683450,17090,17090,17090,17090,0
20241017,135700,3683450,17090,17090,17090,17090,0
20241017,135600,3683450,17090,17090,17090,17090,0
20241017,135500,3683450,17090,17090,17090,17090,0
20241017,135400,3683450,17090,17090,17090,17090,0
20241017,135300,3683450,17090,17090,17090,17090,0
20241017,135200,3683450,17090,17090,17090,17090,0
20241017,135100,3683450,17090,17090,17090,17090,0
20241017,135000,3683450,17090,17090,17090,17090,2
20241017,134900,3649270,17090,17090,17090,17090,1
20241017,134800,3632180,17050,17050,17050,17050,0
20241017,134700,3632180,17050,17050,17050,17050,0
20241017,134600,3632180,17050,17050,17050,17050,0
20241017,134500,3632180,17050,17050,17050,17050,0
20241017,134400,3632180,17050,17050,17050,17050,0
20241017,134300,3632180,17050,17050,17050,17050,0
20241017,134200,3632180,17050,17050,17050,17050,0
20241017,134100,3632180,17050,17050,17050,17050,0
20241017,134000,3632180,17050,17050,17050,17050,0
20241017,133900,3632180,17050,17050,17050,17050,0
20241017,133800,3632180,17050,17050,17050,17050,10
20241017,133700,3461680,17090,17090,17090,17090,0
20241017,133600,3461680,17090,17090,17090,17090,1
20241017,133500,3444590,17050,17050,17050,17050,0
20241017,133400,3444590,17050,17060,17060,17050,19
20241017,133300,3120600,17090,17090,17090,17090,0
20241017,133200,3120600,17090,17090,17090,17090,0
20241017,133100,3120600,17090,17090,17090,17090,0
20241017,133000,3120600,17090,17090,17090,17090,0
20241017,132900,3120600,17090,17090,17090,17090,0
20241017,132800,3120600,17090,17090,17090,17090,0
20241017,132700,3120600,17090,17090,17090,17090,3
20241017,132600,3069330,17090,17090,17090,17090,0
20241017,132500,3069330,17090,17090,17090,17090,0
20241017,132400,3069330,17090,17090,17090,17090,0
20241017,132300,3069330,17090,17090,17090,17090,0
20241017,132200,3069330,17090,17090,17090,17090,0
20241017,132100,3069330,17090,17090,17090,17090,0
20241017,132000,3069330,17090,17090,17090,17090,0
20241017,131900,3069330,17090,17090,17090,17090,0
20241017,131800,3069330,17090,17090,17090,17090,0
20241017,131700,3069330,17090,17090,17090,17090,0
20241017,131600,3069330,17090,17090,17090,17090,0
20241017,131500,3069330,17090,17090,17090,17090,0
20241017,131400,3069330,17090,17090,17090,17090,0
20241017,131300,3069330,17090,17090,17090,17090,0
20241017,131200,3069330,17090,17090,17090,17090,0
20241017,131100,3069330,17090,17090,17090,17090,0
20241017,131000,3069330,17090,17090,17090,17090,0
20241017,130900,3069330,17090,17090,17090,17090,0
20241017,130800,3069330,17090,17090,17090,17090,0
20241017,130700,3069330,17090,17090,17090,17090,0
20241017,130600,3069330,17090,17090,17090,17090,0
20241017,130500,3069330,17090,17090,17090,17090,0
20241017,130400,3069330,17090,17090,17090,17090,0
20241017,130300,3069330,17090,17090,17090,17090,0
20241017,130200,3069330,17090,17090,17090,17090,0
20241017,130100,3069330,17090,17090,17090,17090,0
20241017,130000,3069330,17090,17090,17090,17090,0
20241017,125900,3069330,17090,17090,17090,17090,0
20241017,125800,3069330,17090,17090,17090,17090,0
20241017,125700,3069330,17090,17090,17090,17090,0
20241017,125600,3069330,17090,17090,17090,17090,0
20241017,125500,3069330,17090,17090,17090,17090,0
20241017,125400,3069330,17090,17090,17090,17090,0
20241017,125300,3069330,17090,17090,17090,17090,0
20241017,125200,3069330,17090,17090,17090,17090,0
20241017,125100,3069330,17090,17090,17090,17090,0
20241017,125000,3069330,17090,17090,17090,17090,0
20241017,124900,3069330,17090,17090,17090,17090,0
20241017,124800,3069330,17090,17090,17090,17090,0
20241017,124700,3069330,17090,17090,17090,17090,0
20241017,124600,3069330,17090,17090,17090,17090,0
20241017,124500,3069330,17090,17090,17090,17090,0
20241017,124400,3069330,17090,17090,17090,17090,0
20241017,124300,3069330,17090,17090,17090,17090,0
20241017,124200,3069330,17090,17090,17090,17090,0
20241017,124100,3069330,17090,17090,17090,17090,0
20241017,124000,3069330,17090,17090,17090,17090,0
20241017,123900,3069330,17090,17090,17090,17090,0
20241017,123800,3069330,17090,17090,17090,17090,0
20241017,123700,3069330,17090,17090,17090,17090,0
20241017,123600,3069330,17090,17090,17090,17090,0
20241017,123500,3069330,17090,17090,17090,17090,0
20241017,123400,3069330,17090,17090,17090,17090,0
20241017,123300,3069330,17090,17090,17090,17090,0
20241017,123200,3069330,17090,17090,17090,17090,0
20241017,123100,3069330,17090,17090,17090,17090,0
20241017,123000,3069330,17090,17090,17090,17090,0
20241017,122900,3069330,17090,17090,17090,17090,0
20241017,122800,3069330,17090,17090,17090,17090,0
20241017,122700,3069330,17090,17090,17090,17090,0
20241017,122600,3069330,17090,17090,17090,17090,0
20241017,122500,3069330,17090,17090,17090,17090,0
20241017,122400,3069330,17090,17090,17090,17090,0
20241017,122300,3069330,17090,17090,17090,17090,0
20241017,122200,3069330,17090,17090,17090,17090,0
20241017,122100,3069330,17090,17090,17090,17090,0
20241017,122000,3069330,17090,17090,17090,17090,0
20241017,121900,3069330,17090,17090,17090,17090,0
20241017,121800,3069330,17090,17090,17090,17090,0
20241017,121700,3069330,17090,17090,17090,17090,0
20241017,121600,3069330,17090,17090,17090,17090,0
20241017,121500,3069330,17090,17090,17090,17090,0
20241017,121400,3069330,17090,17090,17090,17090,0
20241017,121300,3069330,17090,17090,17090,17090,0
20241017,121200,3069330,17090,17090,17090,17090,0
20241017,121100,3069330,17090,17090,17090,17090,0
20241017,121000,3069330,17090,17090,17090,17090,0
20241017,120900,3069330,17090,17090,17090,17090,1
20241017,120800,3052240,16980,16980,16980,16980,0
20241017,120700,3052240,16980,16980,16980,16980,0
20241017,120600,3052240,16980,16980,16980,16980,0
20241017,120500,3052240,16980,16980,16980,16980,0
20241017,120400,3052240,16980,16980,16980,16980,0
20241017,120300,3052240,16980,16980,16980,16980,0
20241017,120200,3052240,16980,16980,16980,16980,0
20241017,120100,3052240,16980,16980,16980,16980,0
20241017,120000,3052240,16980,16980,16980,16980,0
20241017,115900,3052240,16980,16980,16980,16980,0
20241017,115800,3052240,16980,16980,16980,16980,0
20241017,115700,3052240,16980,16980,16980,16980,0
20241017,115600,3052240,16980,16980,16980,16980,0
20241017,115500,3052240,16980,16980,16980,16980,0
20241017,115400,3052240,16980,16980,16980,16980,0
20241017,115300,3052240,16980,16980,16980,16980,0
20241017,115200,3052240,16980,16980,16980,16980,0
20241017,115100,3052240,16980,16980,16980,16980,0
20241017,115000,3052240,16980,16980,16980,16980,0
20241017,114900,3052240,16980,16980,16980,16980,0
20241017,114800,3052240,16980,16980,16980,16980,0
20241017,114700,3052240,16980,16980,16980,16980,0
20241017,114600,3052240,16980,16980,16980,16980,0
20241017,114500,3052240,16980,16980,16980,16980,0
20241017,114400,3052240,16980,16980,16980,16980,0
20241017,114300,3052240,16980,16980,16980,16980,0
20241017,114200,3052240,16980,16980,16980,16980,0
20241017,114100,3052240,16980,16980,16980,16980,0
20241017,114000,3052240,16980,16980,16980,16980,0
20241017,113900,3052240,16980,16980,16980,16980,1
20241017,113800,3035260,17090,17090,17090,17090,0
20241017,113700,3035260,17090,17090,17090,17090,0
20241017,113600,3035260,17090,17090,17090,17090,0
20241017,113500,3035260,17090,17090,17090,17090,1
20241017,113400,3018170,17100,17100,17100,17100,0
20241017,113300,3018170,17100,17100,17100,17100,0
20241017,113200,3018170,17100,17100,17100,17100,0
20241017,113100,3018170,17100,17100,17100,17100,0
20241017,113000,3018170,17100,17100,17100,17100,0
20241017,112900,3018170,17100,17100,17100,17100,0
20241017,112800,3018170,17100,17100,17100,17100,0
20241017,112700,3018170,17100,17100,17100,17100,0
20241017,112600,3018170,17100,17100,17100,17100,0
20241017,112500,3018170,17100,17100,17100,17100,0
20241017,112400,3018170,17100,17100,17100,17100,0
20241017,112300,3018170,17100,17100,17100,17100,0
20241017,112200,3018170,17100,17100,17100,17100,0
20241017,112100,3018170,17100,17100,17100,17100,0
20241017,112000,3018170,17100,17100,17100,17100,0
20241017,111900,3018170,17100,17100,17100,17100,0
20241017,111800,3018170,17100,17100,17100,17100,0
20241017,111700,3018170,17100,17100,17100,17100,0
20241017,111600,3018170,17100,17100,17100,17100,0
20241017,111500,3018170,17100,17100,17100,17100,0
20241017,111400,3018170,17100,17100,17100,17100,0
20241017,111300,3018170,17100,17100,17100,17100,0
20241017,111200,3018170,17100,17100,17100,17100,0
20241017,111100,3018170,17100,17100,17100,17100,0
20241017,111000,3018170,17100,17100,17100,17100,0
20241017,110900,3018170,17100,17100,17100,17100,0
20241017,110800,3018170,17100,17100,17100,17100,0
20241017,110700,3018170,17100,17100,17100,17100,0
20241017,110600,3018170,17100,17100,17100,17100,0
20241017,110500,3018170,17100,17100,17100,17100,0
20241017,110400,3018170,17100,17100,17100,17100,0
20241017,110300,3018170,17100,17100,17100,17100,0
20241017,110200,3018170,17100,17100,17100,17100,0
20241017,110100,3018170,17100,17100,17100,17100,0
20241017,110000,3018170,17100,17100,17100,17100,0
20241017,105900,3018170,17100,17100,17100,17100,0
20241017,105800,3018170,17100,17100,17100,17100,0
20241017,105700,3018170,17100,17100,17100,17100,0
20241017,105600,3018170,17100,17100,17100,17100,1
20241017,105500,3001070,17090,17090,17090,17090,0
20241017,105400,3001070,17090,17090,17090,17090,0
20241017,105300,3001070,17090,17090,17090,17090,0
20241017,105200,3001070,17090,17090,17090,17090,0
20241017,105100,3001070,17090,17090,17090,17090,0
20241017,105000,3001070,17090,17090,17090,17090,0
20241017,104900,3001070,17090,17090,17090,17090,0
20241017,104800,3001070,17090,17090,17090,17090,0
20241017,104700,3001070,17090,17090,17090,17090,0
20241017,104600,3001070,17090,17090,17090,17090,0
20241017,104500,3001070,17090,17090,17090,17090,0
20241017,104400,3001070,17090,17090,17090,17090,0
20241017,104300,3001070,17090,17090,17090,17090,0
20241017,104200,3001070,17090,17090,17090,17090,0
20241017,104100,3001070,17090,17090,17090,17090,0
20241017,104000,3001070,17090,17090,17090,17090,0
20241017,103900,3001070,17090,17090,17090,17090,1
20241017,103800,2983980,17100,17100,17100,17100,0
20241017,103700,2983980,17100,17100,17100,17100,0
20241017,103600,2983980,17100,17100,17100,17100,0
20241017,103500,2983980,17100,17100,17100,17100,0
20241017,103400,2983980,17100,17100,17100,17100,0
20241017,103300,2983980,17100,17100,17100,17100,0
20241017,103200,2983980,17100,17100,17100,17100,0
20241017,103100,2983980,17100,17100,17100,17100,0
20241017,103000,2983980,17100,17100,17100,17100,0
20241017,102900,2983980,17100,17100,17100,17100,0
20241017,102800,2983980,17100,17100,17100,17100,0
20241017,102700,2983980,17100,17100,17100,17100,0
20241017,102600,2983980,17100,17100,17100,17100,0
20241017,102500,2983980,17100,17100,17100,17100,0
20241017,102400,2983980,17100,17100,17100,17100,0
20241017,102300,2983980,17100,17100,17100,17100,0
20241017,102200,2983980,17100,17100,17100,17100,1
20241017,102100,2966880,17090,17090,17090,17090,0
20241017,102000,2966880,17090,17090,17090,17090,0
20241017,101900,2966880,17090,17090,17090,17090,0
20241017,101800,2966880,17090,17090,17090,17090,1
20241017,101700,2949790,16970,16970,16970,16970,0
20241017,101600,2949790,16970,16970,16970,16970,0
20241017,101500,2949790,16970,16970,16970,16970,0
20241017,101400,2949790,16970,16970,16970,16970,0
20241017,101300,2949790,16970,16970,16970,16970,0
20241017,101200,2949790,16970,16970,16970,16970,0
20241017,101100,2949790,16970,16970,16970,16970,0
20241017,101000,2949790,16970,16970,16970,16970,0
20241017,100900,2949790,16970,16970,16970,16970,0
20241017,100800,2949790,16970,16970,16970,16970,0
20241017,100700,2949790,16970,16970,16970,16970,0
20241017,100600,2949790,16970,17010,17010,16970,34
20241017,100500,2372460,17100,17100,17100,17100,1
20241017,100400,2355360,17100,17100,17100,17100,0
20241017,100300,2355360,17100,17100,17100,17100,3
20241017,100200,2304060,17100,17100,17100,17100,0
20241017,100100,2304060,17100,17100,17100,17100,0
20241017,100000,2304060,17100,17100,17100,17100,0
20241017,095900,2304060,17100,17100,17100,17100,0
20241017,095800,2304060,17100,17100,17100,17100,0
20241017,095700,2304060,17100,17100,17100,17100,0
20241017,095600,2304060,17100,17100,17100,17100,0
20241017,095500,2304060,17100,17100,17100,17100,0
20241017,095400,2304060,17100,17100,17100,17100,0
20241017,095300,2304060,17100,17100,17100,17100,0
20241017,095200,2304060,17100,17100,17100,17100,0
20241017,095100,2304060,17100,17100,17100,17100,0
20241017,095000,2304060,17100,17100,17100,17100,0
20241017,094900,2304060,17100,17100,17100,17100,0
20241017,094800,2304060,17100,17100,17100,17100,1
20241017,094700,2286960,17100,17100,17100,17100,0
20241017,094600,2286960,17100,17100,17100,17100,0
20241017,094500,2286960,17100,17100,17100,17100,0
20241017,094400,2286960,17100,17100,17100,17100,0
20241017,094300,2286960,17100,17100,17100,17100,0
20241017,094200,2286960,17100,17100,17100,17100,0
20241017,094100,2286960,17100,17100,17100,17100,0
20241017,094000,2286960,17100,17100,17100,17100,0
20241017,093900,2286960,17100,17100,17100,17100,0
20241017,093800,2286960,17100,17100,17100,17100,0
20241017,093700,2286960,17100,17100,17100,17100,0
20241017,093600,2286960,17100,17100,17100,17100,0
20241017,093500,2286960,17100,17100,17100,17100,0
20241017,093400,2286960,17100,17100,17100,17100,0
20241017,093300,2286960,17100,17100,17100,17100,0
20241017,093200,2286960,17100,17100,17100,17100,0
20241017,093100,2286960,17100,17100,17100,17100,1
20241017,093000,2269860,17100,17100,17100,17100,0
20241017,092900,2269860,17100,17100,17100,17100,0
20241017,092800,2269860,17100,17100,17100,17100,0
20241017,092700,2269860,17100,17100,17100,17100,0
20241017,092600,2269860,17100,17100,17100,17100,52
20241017,092500,1380660,17100,17100,17100,17100,0
20241017,092400,1380660,17100,17100,17100,17100,0
20241017,092300,1380660,17100,17100,17100,17100,0
20241017,092200,1380660,17100,17100,17100,17100,0
20241017,092100,1380660,17100,17100,17100,17100,0
20241017,092000,1380660,17100,17100,17100,17100,0
20241017,091900,1380660,17100,17100,17100,17100,0
20241017,091800,1380660,17100,17100,17100,17100,0
20241017,091700,1380660,17100,17100,17100,17100,10
20241017,091600,1209660,17100,17100,17100,17100,0
20241017,091500,1209660,17100,17100,17100,17100,0
20241017,091400,1209660,17100,17100,17100,17100,0
20241017,091300,1209660,17100,17100,17100,17100,0
20241017,091200,1209660,17100,17100,17100,17100,0
20241017,091100,1209660,17100,17100,17100,17100,0
20241017,091000,1209660,17100,17100,17100,17100,0
20241017,090900,1209660,17100,17100,17100,17100,3
20241017,090800,1158360,17100,17100,17100,17100,0
20241017,090700,1158360,17100,17100,17100,17100,18
20241017,090600,850560,16980,16980,16980,16980,0
20241017,090500,850560,16980,16980,16980,16980,0
20241017,090400,850560,16980,16980,16980,16980,0
20241017,090300,850560,16980,16980,16980,16980,0
20241017,090200,850560,16980,16980,16980,16980,0
20241017,090100,850560,16980,16980,16980,16980,37
20241017,090000,222300,17100,17100,17100,17100,13