KissMeData/000320/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183100,129626330,13480,13480,13480,13480,40
20241007,183000,129626330,13480,13480,13480,13480,0
20241007,182900,129626330,13480,13480,13480,13480,0
20241007,182800,129626330,13480,13480,13480,13480,0
20241007,182700,129626330,13480,13480,13480,13480,0
20241007,182600,129626330,13480,13480,13480,13480,0
20241007,182500,129626330,13480,13480,13480,13480,0
20241007,182400,129626330,13480,13480,13480,13480,0
20241007,182300,129626330,13480,13480,13480,13480,0
20241007,182200,129626330,13480,13480,13480,13480,0
20241007,182100,129626330,13480,13480,13480,13480,0
20241007,182000,129626330,13480,13480,13480,13480,0
20241007,181900,129626330,13480,13480,13480,13480,0
20241007,181800,129626330,13480,13480,13480,13480,0
20241007,181700,129626330,13480,13480,13480,13480,0
20241007,181600,129626330,13480,13480,13480,13480,0
20241007,181500,129626330,13480,13480,13480,13480,0
20241007,181400,129626330,13480,13480,13480,13480,0
20241007,181300,129626330,13480,13480,13480,13480,0
20241007,181200,129626330,13480,13480,13480,13480,0
20241007,181100,129626330,13480,13480,13480,13480,0
20241007,181000,129626330,13480,13480,13480,13480,0
20241007,180900,129626330,13480,13480,13480,13480,0
20241007,180800,129626330,13480,13480,13480,13480,0
20241007,180700,129626330,13480,13480,13480,13480,0
20241007,180600,129626330,13480,13480,13480,13480,0
20241007,180500,129626330,13480,13480,13480,13480,0
20241007,180400,129626330,13480,13480,13480,13480,0
20241007,180300,129626330,13480,13480,13480,13480,0
20241007,180200,129626330,13480,13480,13480,13480,0
20241007,180100,129626330,13480,13480,13480,13480,40
20241007,180000,129626330,13480,13480,13480,13480,0
20241007,175900,129626330,13480,13480,13480,13480,0
20241007,175800,129626330,13480,13480,13480,13480,0
20241007,175700,129626330,13480,13480,13480,13480,0
20241007,175600,129626330,13480,13480,13480,13480,0
20241007,175500,129626330,13480,13480,13480,13480,0
20241007,175400,129626330,13480,13480,13480,13480,0
20241007,175300,129626330,13480,13480,13480,13480,0
20241007,175200,129626330,13480,13480,13480,13480,0
20241007,175100,129626330,13480,13480,13480,13480,0
20241007,175000,129626330,13480,13480,13480,13480,0
20241007,174900,129626330,13480,13480,13480,13480,0
20241007,174800,129626330,13480,13480,13480,13480,0
20241007,174700,129626330,13480,13480,13480,13480,0
20241007,174600,129626330,13480,13480,13480,13480,0
20241007,174500,129626330,13480,13480,13480,13480,0
20241007,174400,129626330,13480,13480,13480,13480,0
20241007,174300,129626330,13480,13480,13480,13480,0
20241007,174200,129626330,13480,13480,13480,13480,0
20241007,174100,129626330,13480,13480,13480,13480,0
20241007,174000,129626330,13480,13480,13480,13480,0
20241007,173900,129626330,13480,13480,13480,13480,0
20241007,173800,129626330,13480,13480,13480,13480,0
20241007,173700,129626330,13480,13480,13480,13480,0
20241007,173600,129626330,13480,13480,13480,13480,0
20241007,173500,129626330,13480,13480,13480,13480,0
20241007,173400,129626330,13480,13480,13480,13480,0
20241007,173300,129626330,13480,13480,13480,13480,0
20241007,173200,129626330,13480,13480,13480,13480,0
20241007,173100,129626330,13480,13480,13480,13480,40
20241007,173000,129626330,13480,13480,13480,13480,0
20241007,172900,129626330,13480,13480,13480,13480,0
20241007,172800,129626330,13480,13480,13480,13480,0
20241007,172700,129626330,13480,13480,13480,13480,0
20241007,172600,129626330,13480,13480,13480,13480,0
20241007,172500,129626330,13480,13480,13480,13480,0
20241007,172400,129626330,13480,13480,13480,13480,0
20241007,172300,129626330,13480,13480,13480,13480,0
20241007,172200,129626330,13480,13480,13480,13480,0
20241007,172100,129626330,13480,13480,13480,13480,0
20241007,172000,129626330,13480,13480,13480,13480,0
20241007,171900,129626330,13480,13480,13480,13480,0
20241007,171800,129626330,13480,13480,13480,13480,0
20241007,171700,129626330,13480,13480,13480,13480,0
20241007,171600,129626330,13480,13480,13480,13480,0
20241007,171500,129626330,13480,13480,13480,13480,0
20241007,171400,129626330,13480,13480,13480,13480,0
20241007,171300,129626330,13480,13480,13480,13480,0
20241007,171200,129626330,13480,13480,13480,13480,0
20241007,171100,129626330,13480,13480,13480,13480,0
20241007,171000,129626330,13480,13480,13480,13480,0
20241007,170900,129626330,13480,13480,13480,13480,0
20241007,170800,129626330,13480,13480,13480,13480,0
20241007,170700,129626330,13480,13480,13480,13480,0
20241007,170600,129626330,13480,13480,13480,13480,0
20241007,170500,129626330,13480,13480,13480,13480,0
20241007,170400,129626330,13480,13480,13480,13480,0
20241007,170300,129626330,13480,13480,13480,13480,0
20241007,170200,129626330,13480,13480,13480,13480,0
20241007,170100,129626330,13480,13480,13480,13480,40
20241007,170000,129626330,13480,13480,13480,13480,0
20241007,165900,129626330,13480,13480,13480,13480,0
20241007,165800,129626330,13480,13480,13480,13480,0
20241007,165700,129626330,13480,13480,13480,13480,0
20241007,165600,129626330,13480,13480,13480,13480,0
20241007,165500,129626330,13480,13480,13480,13480,0
20241007,165400,129626330,13480,13480,13480,13480,0
20241007,165300,129626330,13480,13480,13480,13480,0
20241007,165200,129626330,13480,13480,13480,13480,0
20241007,165100,129626330,13480,13480,13480,13480,0
20241007,165000,129626330,13480,13480,13480,13480,0
20241007,164900,129626330,13480,13480,13480,13480,0
20241007,164800,129626330,13480,13480,13480,13480,0
20241007,164700,129626330,13480,13480,13480,13480,0
20241007,164600,129626330,13480,13480,13480,13480,0
20241007,164500,129626330,13480,13480,13480,13480,0
20241007,164400,129626330,13480,13480,13480,13480,0
20241007,164300,129626330,13480,13480,13480,13480,0
20241007,164200,129626330,13480,13480,13480,13480,0
20241007,164100,129626330,13480,13480,13480,13480,0
20241007,164000,129626330,13480,13480,13480,13480,0
20241007,163900,129626330,13480,13480,13480,13480,0
20241007,163800,129626330,13480,13480,13480,13480,0
20241007,163700,129626330,13480,13480,13480,13480,0
20241007,163600,129626330,13480,13480,13480,13480,0
20241007,163500,129626330,13480,13480,13480,13480,0
20241007,163400,129626330,13480,13480,13480,13480,0
20241007,163300,129626330,13480,13480,13480,13480,0
20241007,163200,129626330,13480,13480,13480,13480,0
20241007,163100,129626330,13480,13480,13480,13480,40
20241007,163000,129626330,13480,13480,13480,13480,0
20241007,162900,129626330,13480,13480,13480,13480,0
20241007,162800,129626330,13480,13480,13480,13480,0
20241007,162700,129626330,13480,13480,13480,13480,0
20241007,162600,129626330,13480,13480,13480,13480,0
20241007,162500,129626330,13480,13480,13480,13480,0
20241007,162400,129626330,13480,13480,13480,13480,0
20241007,162300,129626330,13480,13480,13480,13480,0
20241007,162200,129626330,13480,13480,13480,13480,0
20241007,162100,129626330,13480,13480,13480,13480,0
20241007,162000,129626330,13480,13480,13480,13480,0
20241007,161900,129626330,13480,13480,13480,13480,0
20241007,161800,129626330,13480,13480,13480,13480,0
20241007,161700,129626330,13480,13480,13480,13480,0
20241007,161600,129626330,13480,13480,13480,13480,0
20241007,161500,129626330,13480,13480,13480,13480,0
20241007,161400,129626330,13480,13480,13480,13480,0
20241007,161300,129626330,13480,13480,13480,13480,0
20241007,161200,129626330,13480,13480,13480,13480,0
20241007,161100,129626330,13480,13480,13480,13480,0
20241007,161000,129626330,13480,13480,13480,13480,0
20241007,160900,129626330,13480,13480,13480,13480,0
20241007,160800,129626330,13480,13480,13480,13480,0
20241007,160700,129626330,13480,13480,13480,13480,0
20241007,160600,129626330,13480,13480,13480,13480,0
20241007,160500,129626330,13480,13480,13480,13480,0
20241007,160400,129626330,13480,13480,13480,13480,0
20241007,160300,129626330,13480,13480,13480,13480,0
20241007,160200,129626330,13480,13480,13480,13480,0
20241007,160100,129626330,13480,13480,13480,13480,40
20241007,160000,129626330,13480,13480,13480,13480,0
20241007,155900,129626330,13480,13480,13480,13480,0
20241007,155800,129626330,13480,13480,13480,13480,0
20241007,155700,129626330,13480,13480,13480,13480,0
20241007,155600,129626330,13480,13480,13480,13480,0
20241007,155500,129626330,13480,13480,13480,13480,0
20241007,155400,129626330,13480,13480,13480,13480,0
20241007,155300,129626330,13480,13480,13480,13480,0
20241007,155200,129626330,13480,13480,13480,13480,0
20241007,155100,129626330,13480,13480,13480,13480,0
20241007,155000,129626330,13480,13480,13480,13480,0
20241007,154900,129626330,13480,13480,13480,13480,0
20241007,154800,129626330,13480,13480,13480,13480,0
20241007,154700,129626330,13480,13480,13480,13480,0
20241007,154600,129626330,13480,13480,13480,13480,0
20241007,154500,129626330,13480,13480,13480,13480,0
20241007,154400,129626330,13480,13480,13480,13480,0
20241007,154300,129626330,13480,13480,13480,13480,0
20241007,154200,129626330,13480,13480,13480,13480,0
20241007,154100,129626330,13480,13480,13480,13480,0
20241007,154000,129626330,13480,13480,13480,13480,0
20241007,153900,129626330,13480,13480,13480,13480,0
20241007,153800,129626330,13480,13480,13480,13480,0
20241007,153700,129626330,13480,13480,13480,13480,0
20241007,153600,129626330,13480,13480,13480,13480,0
20241007,153500,129626330,13480,13480,13480,13480,0
20241007,153400,129626330,13480,13480,13480,13480,0
20241007,153300,129626330,13480,13480,13480,13480,0
20241007,153200,129626330,13480,13480,13480,13480,0
20241007,153100,129626330,13480,13480,13480,13480,40
20241007,153000,129626330,13480,13480,13480,13480,40
20241007,152900,129087130,13490,13490,13490,13490,0
20241007,152800,129087130,13490,13490,13490,13490,0
20241007,152700,129087130,13490,13490,13490,13490,0
20241007,152600,129087130,13490,13490,13490,13490,0
20241007,152500,129087130,13490,13490,13490,13490,0
20241007,152400,129087130,13490,13490,13490,13490,0
20241007,152300,129087130,13490,13490,13490,13490,0
20241007,152200,129087130,13490,13490,13490,13490,0
20241007,152100,129087130,13490,13490,13490,13490,0
20241007,152000,129087130,13490,13490,13490,13490,0
20241007,151900,129087130,13490,13480,13490,13480,30
20241007,151800,128682530,13470,13470,13470,13470,3
20241007,151700,128642120,13480,13480,13480,13480,5
20241007,151600,128574720,13480,13480,13480,13480,11
20241007,151500,128426440,13480,13480,13490,13480,37
20241007,151400,127927530,13490,13480,13490,13480,88
20241007,151300,126741190,13490,13490,13490,13490,12
20241007,151200,126579310,13480,13480,13480,13480,0
20241007,151100,126579310,13480,13490,13490,13480,105
20241007,151000,125162910,13490,13490,13490,13490,3
20241007,150900,125122440,13480,13480,13480,13480,10
20241007,150800,124987640,13480,13480,13480,13480,0
20241007,150700,124987640,13480,13480,13480,13480,0
20241007,150600,124987640,13480,13480,13480,13480,0
20241007,150500,124987640,13480,13480,13480,13480,30
20241007,150400,124583240,13490,13490,13490,13490,0
20241007,150300,124583240,13490,13490,13490,13490,5
20241007,150200,124515790,13470,13470,13470,13470,0
20241007,150100,124515790,13470,13470,13470,13470,0
20241007,150000,124515790,13470,13470,13470,13470,2
20241007,145900,124488850,13470,13470,13470,13470,1
20241007,145800,124475380,13470,13470,13470,13470,1
20241007,145700,124461910,13480,13480,13480,13480,0
20241007,145600,124461910,13480,13480,13480,13480,30
20241007,145500,124057510,13480,13480,13480,13480,70
20241007,145400,123113910,13480,13480,13480,13480,40
20241007,145300,122574710,13480,13480,13480,13480,0
20241007,145200,122574710,13480,13480,13480,13480,0
20241007,145100,122574710,13480,13480,13480,13480,0
20241007,145000,122574710,13480,13480,13480,13480,200
20241007,144900,119878710,13490,13490,13490,13480,302
20241007,144800,115804740,13480,13480,13480,13480,179
20241007,144700,113391820,13480,13470,13480,13470,28
20241007,144600,113014610,13470,13470,13470,13470,0
20241007,144500,113014610,13470,13470,13470,13470,0
20241007,144400,113014610,13470,13470,13470,13470,1
20241007,144300,113001140,13470,13470,13470,13470,0
20241007,144200,113001140,13470,13470,13470,13470,0
20241007,144100,113001140,13470,13470,13470,13470,0
20241007,144000,113001140,13470,13470,13470,13470,0
20241007,143900,113001140,13470,13470,13470,13470,0
20241007,143800,113001140,13470,13470,13470,13470,0
20241007,143700,113001140,13470,13470,13470,13470,12
20241007,143600,112839500,13480,13480,13480,13480,0
20241007,143500,112839500,13480,13480,13480,13480,0
20241007,143400,112839500,13480,13480,13480,13480,0
20241007,143300,112839500,13480,13480,13480,13480,0
20241007,143200,112839500,13480,13480,13480,13480,1
20241007,143100,112826020,13470,13470,13470,13470,0
20241007,143000,112826020,13470,13470,13470,13470,30
20241007,142900,112421920,13480,13480,13480,13480,0
20241007,142800,112421920,13480,13480,13480,13480,0
20241007,142700,112421920,13480,13470,13480,13470,18
20241007,142600,112179340,13480,13480,13480,13480,0
20241007,142500,112179340,13480,13480,13480,13480,0
20241007,142400,112179340,13480,13480,13480,13480,0
20241007,142300,112179340,13480,13480,13480,13480,0
20241007,142200,112179340,13480,13480,13480,13480,5
20241007,142100,112111940,13450,13450,13450,13450,0
20241007,142000,112111940,13450,13450,13450,13450,20
20241007,141900,111842940,13480,13480,13480,13480,0
20241007,141800,111842940,13480,13480,13480,13480,0
20241007,141700,111842940,13480,13480,13480,13480,0
20241007,141600,111842940,13480,13480,13480,13480,0
20241007,141500,111842940,13480,13480,13480,13480,0
20241007,141400,111842940,13480,13480,13480,13480,12
20241007,141300,111681180,13450,13450,13450,13450,0
20241007,141200,111681180,13450,13450,13450,13450,0
20241007,141100,111681180,13450,13450,13450,13450,0
20241007,141000,111681180,13450,13460,13460,13450,113
20241007,140900,110160760,13460,13460,13460,13460,0
20241007,140800,110160760,13460,13460,13460,13460,0
20241007,140700,110160760,13460,13460,13460,13460,0
20241007,140600,110160760,13460,13460,13460,13460,100
20241007,140500,108814760,13470,13470,13470,13470,0
20241007,140400,108814760,13470,13470,13470,13470,76
20241007,140300,107791040,13470,13470,13470,13470,1
20241007,140200,107777570,13470,13470,13470,13470,0
20241007,140100,107777570,13470,13470,13470,13470,0
20241007,140000,107777570,13470,13470,13470,13470,0
20241007,135900,107777570,13470,13470,13470,13470,0
20241007,135800,107777570,13470,13470,13470,13470,0
20241007,135700,107777570,13470,13470,13470,13470,0
20241007,135600,107777570,13470,13470,13470,13470,353
20241007,135500,103022660,13460,13460,13460,13460,0
20241007,135400,103022660,13460,13460,13460,13460,23
20241007,135300,102713080,13460,13460,13460,13460,0
20241007,135200,102713080,13460,13460,13460,13460,0
20241007,135100,102713080,13460,13460,13460,13460,0
20241007,135000,102713080,13460,13460,13460,13460,0
20241007,134900,102713080,13460,13460,13460,13460,0
20241007,134800,102713080,13460,13460,13460,13460,60
20241007,134700,101905480,13470,13470,13470,13470,5
20241007,134600,101838130,13460,13460,13460,13460,0
20241007,134500,101838130,13460,13460,13460,13460,0
20241007,134400,101838130,13460,13460,13460,13460,0
20241007,134300,101838130,13460,13470,13470,13460,43
20241007,134200,101259320,13480,13480,13480,13480,0
20241007,134100,101259320,13480,13480,13480,13480,0
20241007,134000,101259320,13480,13480,13480,13480,0
20241007,133900,101259320,13480,13480,13480,13480,0
20241007,133800,101259320,13480,13480,13480,13480,12
20241007,133700,101097560,13470,13470,13470,13470,5
20241007,133600,101030210,13480,13480,13480,13480,20
20241007,133500,100760610,13460,13460,13460,13460,0
20241007,133400,100760610,13460,13460,13460,13460,298
20241007,133300,96749530,13460,13460,13460,13460,0
20241007,133200,96749530,13460,13460,13460,13460,0
20241007,133100,96749530,13460,13460,13460,13460,0
20241007,133000,96749530,13460,13460,13460,13460,0
20241007,132900,96749530,13460,13460,13460,13460,0
20241007,132800,96749530,13460,13440,13460,13440,440
20241007,132700,90832380,13410,13410,13410,13410,1
20241007,132600,90818970,13440,13440,13440,13440,0
20241007,132500,90818970,13440,13440,13440,13440,0
20241007,132400,90818970,13440,13440,13440,13440,0
20241007,132300,90818970,13440,13430,13440,13430,241
20241007,132200,87582310,13410,13440,13440,13410,197
20241007,132100,84939770,13430,13430,13430,13430,17
20241007,132000,84711460,13430,13430,13430,13430,0
20241007,131900,84711460,13430,13430,13430,13430,0
20241007,131800,84711460,13430,13430,13430,13430,0
20241007,131700,84711460,13430,13440,13440,13430,100
20241007,131600,83367480,13440,13440,13440,13440,0
20241007,131500,83367480,13440,13440,13440,13440,224
20241007,131400,80356920,13440,13440,13440,13440,0
20241007,131300,80356920,13440,13440,13440,13440,0
20241007,131200,80356920,13440,13440,13440,13440,20
20241007,131100,80088120,13450,13450,13450,13450,370
20241007,131000,75111620,13450,13450,13450,13450,0
20241007,130900,75111620,13450,13450,13450,13450,0
20241007,130800,75111620,13450,13450,13450,13450,0
20241007,130700,75111620,13450,13450,13450,13450,0
20241007,130600,75111620,13450,13450,13450,13450,0
20241007,130500,75111620,13450,13450,13450,13450,0
20241007,130400,75111620,13450,13450,13450,13450,0
20241007,130300,75111620,13450,13450,13450,13450,0
20241007,130200,75111620,13450,13420,13450,13420,173
20241007,130100,72789710,13410,13410,13410,13410,0
20241007,130000,72789710,13410,13410,13410,13410,1
20241007,125900,72776300,13420,13420,13420,13420,38
20241007,125800,72266340,13420,13440,13440,13420,395
20241007,125700,66961770,13440,13440,13440,13440,0
20241007,125600,66961770,13440,13440,13440,13440,1
20241007,125500,66948330,13450,13450,13450,13450,5
20241007,125400,66881080,13440,13440,13440,13440,1
20241007,125300,66867640,13450,13450,13450,13430,25
20241007,125200,66531410,13430,13430,13430,13430,9
20241007,125100,66410540,13440,13440,13440,13440,0
20241007,125000,66410540,13440,13440,13440,13440,0
20241007,124900,66410540,13440,13440,13440,13440,129
20241007,124800,64676780,13440,13440,13440,13440,0
20241007,124700,64676780,13440,13440,13440,13440,0
20241007,124600,64676780,13440,13440,13440,13440,0
20241007,124500,64676780,13440,13440,13440,13440,0
20241007,124400,64676780,13440,13440,13440,13440,0
20241007,124300,64676780,13440,13440,13440,13440,17
20241007,124200,64448300,13450,13450,13450,13450,55
20241007,124100,63708550,13450,13450,13450,13450,0
20241007,124000,63708550,13450,13450,13450,13450,0
20241007,123900,63708550,13450,13450,13450,13450,0
20241007,123800,63708550,13450,13450,13450,13450,0
20241007,123700,63708550,13450,13450,13450,13450,0
20241007,123600,63708550,13450,13450,13450,13450,0
20241007,123500,63708550,13450,13450,13450,13450,0
20241007,123400,63708550,13450,13450,13450,13450,0
20241007,123300,63708550,13450,13450,13450,13450,5
20241007,123200,63641300,13440,13440,13440,13440,0
20241007,123100,63641300,13440,13440,13440,13440,5
20241007,123000,63574100,13450,13450,13450,13450,3
20241007,122900,63533750,13450,13450,13450,13450,50
20241007,122800,62861250,13450,13450,13450,13450,14
20241007,122700,62672950,13450,13450,13450,13450,116
20241007,122600,61112750,13460,13460,13460,13460,5
20241007,122500,61045450,13460,13460,13460,13460,0
20241007,122400,61045450,13460,13460,13460,13460,0
20241007,122300,61045450,13460,13460,13460,13460,5
20241007,122200,60978150,13460,13460,13460,13460,0
20241007,122100,60978150,13460,13460,13460,13460,5
20241007,122000,60910850,13460,13460,13460,13460,0
20241007,121900,60910850,13460,13460,13460,13460,21
20241007,121800,60628190,13460,13460,13460,13460,1
20241007,121700,60614730,13460,13460,13460,13460,0
20241007,121600,60614730,13460,13460,13460,13460,5
20241007,121500,60547430,13460,13460,13460,13460,4
20241007,121400,60493590,13460,13460,13460,13460,0
20241007,121300,60493590,13460,13460,13460,13460,1
20241007,121200,60480130,13460,13460,13460,13460,0
20241007,121100,60480130,13460,13460,13460,13460,8
20241007,121000,60372450,13460,13460,13460,13460,6
20241007,120900,60291690,13460,13460,13460,13460,0
20241007,120800,60291690,13460,13460,13460,13460,0
20241007,120700,60291690,13460,13460,13460,13460,0
20241007,120600,60291690,13460,13460,13460,13460,5
20241007,120500,60224390,13460,13460,13460,13460,0
20241007,120400,60224390,13460,13460,13460,13460,0
20241007,120300,60224390,13460,13460,13460,13460,74
20241007,120200,59228350,13460,13460,13460,13460,5
20241007,120100,59161050,13460,13460,13460,13460,0
20241007,120000,59161050,13460,13460,13460,13460,0
20241007,115900,59161050,13460,13460,13460,13460,0
20241007,115800,59161050,13460,13460,13460,13460,0
20241007,115700,59161050,13460,13460,13460,13460,0
20241007,115600,59161050,13460,13460,13460,13460,0
20241007,115500,59161050,13460,13460,13460,13460,6
20241007,115400,59080290,13460,13460,13460,13460,5
20241007,115300,59012990,13460,13460,13460,13460,0
20241007,115200,59012990,13460,13460,13460,13460,5
20241007,115100,58945690,13460,13460,13460,13460,0
20241007,115000,58945690,13460,13460,13460,13460,3
20241007,114900,58905310,13450,13450,13450,13450,0
20241007,114800,58905310,13450,13450,13450,13450,0
20241007,114700,58905310,13450,13450,13450,13450,24
20241007,114600,58582510,13460,13460,13460,13460,0
20241007,114500,58582510,13460,13460,13460,13460,0
20241007,114400,58582510,13460,13460,13460,13460,0
20241007,114300,58582510,13460,13460,13460,13460,0
20241007,114200,58582510,13460,13460,13460,13460,0
20241007,114100,58582510,13460,13460,13460,13460,0
20241007,114000,58582510,13460,13460,13460,13460,0
20241007,113900,58582510,13460,13460,13460,13460,0
20241007,113800,58582510,13460,13460,13460,13460,150
20241007,113700,56563510,13450,13450,13450,13450,58
20241007,113600,55783410,13440,13450,13450,13440,56
20241007,113500,55030260,13460,13460,13460,13460,0
20241007,113400,55030260,13460,13460,13460,13460,4
20241007,113300,54976420,13460,13460,13460,13460,0
20241007,113200,54976420,13460,13460,13460,13460,0
20241007,113100,54976420,13460,13460,13460,13460,5
20241007,113000,54909120,13460,13460,13460,13460,0
20241007,112900,54909120,13460,13460,13460,13460,0
20241007,112800,54909120,13460,13460,13460,13460,0
20241007,112700,54909120,13460,13460,13460,13460,0
20241007,112600,54909120,13460,13460,13460,13460,15
20241007,112500,54707220,13470,13470,13470,13470,0
20241007,112400,54707220,13470,13470,13470,13470,5
20241007,112300,54639870,13470,13470,13470,13470,5
20241007,112200,54572520,13420,13420,13420,13420,0
20241007,112100,54572520,13420,13420,13420,13420,0
20241007,112000,54572520,13420,13420,13420,13420,0
20241007,111900,54572520,13420,13420,13420,13420,55
20241007,111800,53834420,13420,13420,13420,13420,0
20241007,111700,53834420,13420,13420,13420,13420,0
20241007,111600,53834420,13420,13420,13420,13420,1
20241007,111500,53821000,13420,13420,13420,13420,5
20241007,111400,53753900,13420,13420,13420,13420,2
20241007,111300,53727060,13420,13420,13420,13420,0
20241007,111200,53727060,13420,13420,13420,13420,5
20241007,111100,53659960,13420,13420,13420,13420,0
20241007,111000,53659960,13420,13420,13420,13420,5
20241007,110900,53592860,13390,13390,13390,13390,0
20241007,110800,53592860,13390,13390,13390,13390,0
20241007,110700,53592860,13390,13390,13390,13390,17
20241007,110600,53365230,13410,13410,13410,13410,0
20241007,110500,53365230,13410,13410,13410,13410,0
20241007,110400,53365230,13410,13410,13410,13410,0
20241007,110300,53365230,13410,13410,13410,13410,0
20241007,110200,53365230,13410,13450,13450,13410,90
20241007,110100,52157190,13450,13450,13450,13450,5
20241007,110000,52089940,13460,13460,13460,13460,0
20241007,105900,52089940,13460,13460,13460,13460,0
20241007,105800,52089940,13460,13460,13460,13460,0
20241007,105700,52089940,13460,13460,13460,13460,0
20241007,105600,52089940,13460,13460,13460,13460,0
20241007,105500,52089940,13460,13460,13460,13460,3
20241007,105400,52049560,13460,13470,13470,13460,43
20241007,105300,51470740,13470,13470,13470,13470,78
20241007,105200,50420080,13460,13460,13460,13460,0
20241007,105100,50420080,13460,13460,13460,13460,2
20241007,105000,50393160,13480,13470,13480,13470,39
20241007,104900,49867450,13470,13470,13470,13470,2
20241007,104800,49840510,13470,13470,13470,13470,21
20241007,104700,49557640,13490,13490,13490,13490,0
20241007,104600,49557640,13490,13490,13490,13490,0
20241007,104500,49557640,13490,13490,13490,13490,0
20241007,104400,49557640,13490,13480,13490,13480,130
20241007,104300,47805200,13470,13470,13470,13470,0
20241007,104200,47805200,13470,13470,13470,13470,0
20241007,104100,47805200,13470,13470,13470,13470,0
20241007,104000,47805200,13470,13470,13470,13470,5
20241007,103900,47737850,13470,13470,13470,13470,0
20241007,103800,47737850,13470,13470,13470,13470,0
20241007,103700,47737850,13470,13470,13470,13470,10
20241007,103600,47603150,13470,13470,13470,13470,22
20241007,103500,47306810,13480,13480,13480,13480,2
20241007,103400,47279850,13480,13480,13480,13480,0
20241007,103300,47279850,13480,13480,13480,13480,2
20241007,103200,47252890,13480,13480,13480,13480,2
20241007,103100,47225930,13480,13480,13480,13480,0
20241007,103000,47225930,13480,13480,13480,13480,0
20241007,102900,47225930,13480,13450,13480,13450,90
20241007,102800,46014260,13430,13430,13430,13430,0
20241007,102700,46014260,13430,13430,13430,13430,0
20241007,102600,46014260,13430,13430,13430,13430,0
20241007,102500,46014260,13430,13430,13430,13430,0
20241007,102400,46014260,13430,13430,13430,13430,0
20241007,102300,46014260,13430,13430,13430,13430,0
20241007,102200,46014260,13430,13460,13460,13420,265
20241007,102100,42456240,13460,13460,13460,13460,0
20241007,102000,42456240,13460,13450,13470,13450,807
20241007,101900,31594070,13450,13440,13450,13440,62
20241007,101800,30760690,13430,13430,13430,13430,0
20241007,101700,30760690,13430,13430,13430,13430,0
20241007,101600,30760690,13430,13430,13430,13430,16
20241007,101500,30545810,13440,13440,13440,13440,4
20241007,101400,30492050,13450,13450,13450,13450,0
20241007,101300,30492050,13450,13470,13470,13450,13
20241007,101200,30317070,13470,13470,13470,13470,8
20241007,101100,30209310,13460,13440,13460,13440,389
20241007,101000,24975840,13440,13440,13440,13440,24
20241007,100900,24653280,13440,13410,13440,13410,275
20241007,100800,20963710,13400,13380,13400,13380,220
20241007,100700,18018350,13380,13380,13380,13380,4
20241007,100600,17964830,13380,13380,13380,13380,2
20241007,100500,17938070,13380,13380,13380,13380,6
20241007,100400,17857790,13380,13380,13380,13380,0
20241007,100300,17857790,13380,13380,13380,13380,0
20241007,100200,17857790,13380,13380,13380,13380,3
20241007,100100,17817650,13360,13360,13360,13360,0
20241007,100000,17817650,13360,13360,13360,13360,1
20241007,095900,17804290,13380,13380,13380,13380,0
20241007,095800,17804290,13380,13380,13380,13380,5
20241007,095700,17737390,13380,13380,13380,13380,0
20241007,095600,17737390,13380,13380,13380,13380,0
20241007,095500,17737390,13380,13380,13380,13380,12
20241007,095400,17576830,13370,13380,13390,13370,41
20241007,095300,17028380,13330,13330,13330,13330,0
20241007,095200,17028380,13330,13330,13330,13330,0
20241007,095100,17028380,13330,13330,13330,13330,0
20241007,095000,17028380,13330,13340,13340,13330,151
20241007,094900,15015150,13350,13350,13350,13350,26
20241007,094800,14668050,13350,13350,13350,13350,0
20241007,094700,14668050,13350,13350,13350,13350,0
20241007,094600,14668050,13350,13370,13370,13350,250
20241007,094500,11329320,13380,13380,13380,13380,0
20241007,094400,11329320,13380,13380,13380,13380,0
20241007,094300,11329320,13380,13380,13380,13380,0
20241007,094200,11329320,13380,13390,13390,13380,184
20241007,094100,8867260,13420,13420,13420,13420,0
20241007,094000,8867260,13420,13420,13420,13420,0
20241007,093900,8867260,13420,13390,13420,13390,154
20241007,093800,6804600,13390,13390,13390,13390,0
20241007,093700,6804600,13390,13390,13390,13390,0
20241007,093600,6804600,13390,13390,13390,13390,1
20241007,093500,6791210,13390,13390,13390,13390,0
20241007,093400,6791210,13390,13390,13390,13390,0
20241007,093300,6791210,13390,13390,13390,13390,0
20241007,093200,6791210,13390,13390,13390,13390,0
20241007,093100,6791210,13390,13390,13390,13390,0
20241007,093000,6791210,13390,13390,13390,13390,4
20241007,092900,6737650,13390,13390,13390,13390,0
20241007,092800,6737650,13390,13390,13390,13390,0
20241007,092700,6737650,13390,13390,13390,13390,0
20241007,092600,6737650,13390,13390,13390,13390,0
20241007,092500,6737650,13390,13390,13390,13390,0
20241007,092400,6737650,13390,13390,13390,13390,0
20241007,092300,6737650,13390,13390,13390,13390,0
20241007,092200,6737650,13390,13390,13390,13390,2
20241007,092100,6710870,13380,13380,13380,13380,100
20241007,092000,5372870,13420,13420,13420,13420,0
20241007,091900,5372870,13420,13420,13420,13420,0
20241007,091800,5372870,13420,13420,13420,13420,0
20241007,091700,5372870,13420,13420,13420,13420,0
20241007,091600,5372870,13420,13420,13420,13420,0
20241007,091500,5372870,13420,13420,13420,13420,1
20241007,091400,5359450,13420,13420,13420,13420,0
20241007,091300,5359450,13420,13370,13420,13370,25
20241007,091200,5024660,13370,13370,13370,13370,3
20241007,091100,4984550,13360,13360,13360,13360,0
20241007,091000,4984550,13360,13360,13360,13360,1
20241007,090900,4971190,13350,13350,13350,13350,0
20241007,090800,4971190,13350,13340,13350,13340,40
20241007,090700,4437300,13330,13330,13330,13330,0
20241007,090600,4437300,13330,13330,13330,13330,0
20241007,090500,4437300,13330,13330,13330,13330,0
20241007,090400,4437300,13330,13330,13330,13330,10
20241007,090300,4304000,13390,13390,13390,13390,0
20241007,090200,4304000,13390,13390,13390,13390,0
20241007,090100,4304000,13390,13440,13470,13390,101
20241007,090000,2947620,13450,13400,13450,13390,220