KissMeData/006980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185100,5665710,16660,16660,16660,16660,21
20241007,185000,5665710,16660,16660,16660,16660,0
20241007,184900,5665710,16660,16660,16660,16660,0
20241007,184800,5665710,16660,16660,16660,16660,0
20241007,184700,5665710,16660,16660,16660,16660,0
20241007,184600,5665710,16660,16660,16660,16660,0
20241007,184500,5665710,16660,16660,16660,16660,0
20241007,184400,5665710,16660,16660,16660,16660,0
20241007,184300,5665710,16660,16660,16660,16660,0
20241007,184200,5665710,16660,16660,16660,16660,0
20241007,184100,5665710,16660,16660,16660,16660,0
20241007,184000,5665710,16660,16660,16660,16660,0
20241007,183900,5665710,16660,16660,16660,16660,0
20241007,183800,5665710,16660,16660,16660,16660,0
20241007,183700,5665710,16660,16660,16660,16660,0
20241007,183600,5665710,16660,16660,16660,16660,0
20241007,183500,5665710,16660,16660,16660,16660,0
20241007,183400,5665710,16660,16660,16660,16660,0
20241007,183300,5665710,16660,16660,16660,16660,0
20241007,183200,5665710,16660,16660,16660,16660,0
20241007,183100,5665710,16660,16660,16660,16660,0
20241007,183000,5665710,16660,16660,16660,16660,0
20241007,182900,5665710,16660,16660,16660,16660,0
20241007,182800,5665710,16660,16660,16660,16660,0
20241007,182700,5665710,16660,16660,16660,16660,0
20241007,182600,5665710,16660,16660,16660,16660,0
20241007,182500,5665710,16660,16660,16660,16660,0
20241007,182400,5665710,16660,16660,16660,16660,0
20241007,182300,5665710,16660,16660,16660,16660,0
20241007,182200,5665710,16660,16660,16660,16660,0
20241007,182100,5665710,16660,16660,16660,16660,21
20241007,182000,5665710,16660,16660,16660,16660,0
20241007,181900,5665710,16660,16660,16660,16660,0
20241007,181800,5665710,16660,16660,16660,16660,0
20241007,181700,5665710,16660,16660,16660,16660,0
20241007,181600,5665710,16660,16660,16660,16660,0
20241007,181500,5665710,16660,16660,16660,16660,0
20241007,181400,5665710,16660,16660,16660,16660,0
20241007,181300,5665710,16660,16660,16660,16660,0
20241007,181200,5665710,16660,16660,16660,16660,0
20241007,181100,5665710,16660,16660,16660,16660,0
20241007,181000,5665710,16660,16660,16660,16660,0
20241007,180900,5665710,16660,16660,16660,16660,0
20241007,180800,5665710,16660,16660,16660,16660,0
20241007,180700,5665710,16660,16660,16660,16660,0
20241007,180600,5665710,16660,16660,16660,16660,0
20241007,180500,5665710,16660,16660,16660,16660,0
20241007,180400,5665710,16660,16660,16660,16660,0
20241007,180300,5665710,16660,16660,16660,16660,0
20241007,180200,5665710,16660,16660,16660,16660,0
20241007,180100,5665710,16660,16660,16660,16660,0
20241007,180000,5665710,16660,16660,16660,16660,0
20241007,175900,5665710,16660,16660,16660,16660,0
20241007,175800,5665710,16660,16660,16660,16660,0
20241007,175700,5665710,16660,16660,16660,16660,0
20241007,175600,5665710,16660,16660,16660,16660,0
20241007,175500,5665710,16660,16660,16660,16660,0
20241007,175400,5665710,16660,16660,16660,16660,0
20241007,175300,5665710,16660,16660,16660,16660,0
20241007,175200,5665710,16660,16660,16660,16660,0
20241007,175100,5665710,16660,16660,16660,16660,21
20241007,175000,5665710,16660,16660,16660,16660,0
20241007,174900,5665710,16660,16660,16660,16660,0
20241007,174800,5665710,16660,16660,16660,16660,0
20241007,174700,5665710,16660,16660,16660,16660,0
20241007,174600,5665710,16660,16660,16660,16660,0
20241007,174500,5665710,16660,16660,16660,16660,0
20241007,174400,5665710,16660,16660,16660,16660,0
20241007,174300,5665710,16660,16660,16660,16660,0
20241007,174200,5665710,16660,16660,16660,16660,0
20241007,174100,5665710,16660,16660,16660,16660,0
20241007,174000,5665710,16660,16660,16660,16660,0
20241007,173900,5665710,16660,16660,16660,16660,0
20241007,173800,5665710,16660,16660,16660,16660,0
20241007,173700,5665710,16660,16660,16660,16660,0
20241007,173600,5665710,16660,16660,16660,16660,0
20241007,173500,5665710,16660,16660,16660,16660,0
20241007,173400,5665710,16660,16660,16660,16660,0
20241007,173300,5665710,16660,16660,16660,16660,0
20241007,173200,5665710,16660,16660,16660,16660,0
20241007,173100,5665710,16660,16660,16660,16660,0
20241007,173000,5665710,16660,16660,16660,16660,0
20241007,172900,5665710,16660,16660,16660,16660,0
20241007,172800,5665710,16660,16660,16660,16660,0
20241007,172700,5665710,16660,16660,16660,16660,0
20241007,172600,5665710,16660,16660,16660,16660,0
20241007,172500,5665710,16660,16660,16660,16660,0
20241007,172400,5665710,16660,16660,16660,16660,0
20241007,172300,5665710,16660,16660,16660,16660,0
20241007,172200,5665710,16660,16660,16660,16660,0
20241007,172100,5665710,16660,16660,16660,16660,21
20241007,172000,5665710,16660,16660,16660,16660,0
20241007,171900,5665710,16660,16660,16660,16660,0
20241007,171800,5665710,16660,16660,16660,16660,0
20241007,171700,5665710,16660,16660,16660,16660,0
20241007,171600,5665710,16660,16660,16660,16660,0
20241007,171500,5665710,16660,16660,16660,16660,0
20241007,171400,5665710,16660,16660,16660,16660,0
20241007,171300,5665710,16660,16660,16660,16660,0
20241007,171200,5665710,16660,16660,16660,16660,0
20241007,171100,5665710,16660,16660,16660,16660,0
20241007,171000,5665710,16660,16660,16660,16660,0
20241007,170900,5665710,16660,16660,16660,16660,0
20241007,170800,5665710,16660,16660,16660,16660,0
20241007,170700,5665710,16660,16660,16660,16660,0
20241007,170600,5665710,16660,16660,16660,16660,0
20241007,170500,5665710,16660,16660,16660,16660,0
20241007,170400,5665710,16660,16660,16660,16660,0
20241007,170300,5665710,16660,16660,16660,16660,0
20241007,170200,5665710,16660,16660,16660,16660,0
20241007,170100,5665710,16660,16660,16660,16660,0
20241007,170000,5665710,16660,16660,16660,16660,0
20241007,165900,5665710,16660,16660,16660,16660,0
20241007,165800,5665710,16660,16660,16660,16660,0
20241007,165700,5665710,16660,16660,16660,16660,0
20241007,165600,5665710,16660,16660,16660,16660,0
20241007,165500,5665710,16660,16660,16660,16660,0
20241007,165400,5665710,16660,16660,16660,16660,0
20241007,165300,5665710,16660,16660,16660,16660,0
20241007,165200,5665710,16660,16660,16660,16660,0
20241007,165100,5665710,16660,16660,16660,16660,21
20241007,165000,5665710,16660,16660,16660,16660,0
20241007,164900,5665710,16660,16660,16660,16660,0
20241007,164800,5665710,16660,16660,16660,16660,0
20241007,164700,5665710,16660,16660,16660,16660,0
20241007,164600,5665710,16660,16660,16660,16660,0
20241007,164500,5665710,16660,16660,16660,16660,0
20241007,164400,5665710,16660,16660,16660,16660,0
20241007,164300,5665710,16660,16660,16660,16660,0
20241007,164200,5665710,16660,16660,16660,16660,0
20241007,164100,5665710,16660,16660,16660,16660,0
20241007,164000,5665710,16660,16660,16660,16660,0
20241007,163900,5665710,16660,16660,16660,16660,0
20241007,163800,5665710,16660,16660,16660,16660,0
20241007,163700,5665710,16660,16660,16660,16660,0
20241007,163600,5665710,16660,16660,16660,16660,0
20241007,163500,5665710,16660,16660,16660,16660,0
20241007,163400,5665710,16660,16660,16660,16660,0
20241007,163300,5665710,16660,16660,16660,16660,0
20241007,163200,5665710,16660,16660,16660,16660,0
20241007,163100,5665710,16660,16660,16660,16660,0
20241007,163000,5665710,16660,16660,16660,16660,0
20241007,162900,5665710,16660,16660,16660,16660,0
20241007,162800,5665710,16660,16660,16660,16660,0
20241007,162700,5665710,16660,16660,16660,16660,0
20241007,162600,5665710,16660,16660,16660,16660,0
20241007,162500,5665710,16660,16660,16660,16660,0
20241007,162400,5665710,16660,16660,16660,16660,0
20241007,162300,5665710,16660,16660,16660,16660,0
20241007,162200,5665710,16660,16660,16660,16660,0
20241007,162100,5665710,16660,16660,16660,16660,21
20241007,162000,5665710,16660,16660,16660,16660,0
20241007,161900,5665710,16660,16660,16660,16660,0
20241007,161800,5665710,16660,16660,16660,16660,0
20241007,161700,5665710,16660,16660,16660,16660,0
20241007,161600,5665710,16660,16660,16660,16660,0
20241007,161500,5665710,16660,16660,16660,16660,0
20241007,161400,5665710,16660,16660,16660,16660,0
20241007,161300,5665710,16660,16660,16660,16660,0
20241007,161200,5665710,16660,16660,16660,16660,0
20241007,161100,5665710,16660,16660,16660,16660,0
20241007,161000,5665710,16660,16660,16660,16660,0
20241007,160900,5665710,16660,16660,16660,16660,0
20241007,160800,5665710,16660,16660,16660,16660,0
20241007,160700,5665710,16660,16660,16660,16660,0
20241007,160600,5665710,16660,16660,16660,16660,0
20241007,160500,5665710,16660,16660,16660,16660,0
20241007,160400,5665710,16660,16660,16660,16660,0
20241007,160300,5665710,16660,16660,16660,16660,0
20241007,160200,5665710,16660,16660,16660,16660,0
20241007,160100,5665710,16660,16660,16660,16660,0
20241007,160000,5665710,16660,16660,16660,16660,0
20241007,155900,5665710,16660,16660,16660,16660,0
20241007,155800,5665710,16660,16660,16660,16660,0
20241007,155700,5665710,16660,16660,16660,16660,0
20241007,155600,5665710,16660,16660,16660,16660,0
20241007,155500,5665710,16660,16660,16660,16660,0
20241007,155400,5665710,16660,16660,16660,16660,0
20241007,155300,5665710,16660,16660,16660,16660,0
20241007,155200,5665710,16660,16660,16660,16660,0
20241007,155100,5665710,16660,16660,16660,16660,21
20241007,155000,5665710,16660,16660,16660,16660,0
20241007,154900,5665710,16660,16660,16660,16660,0
20241007,154800,5665710,16660,16660,16660,16660,0
20241007,154700,5665710,16660,16660,16660,16660,0
20241007,154600,5665710,16660,16660,16660,16660,0
20241007,154500,5665710,16660,16660,16660,16660,0
20241007,154400,5665710,16660,16660,16660,16660,0
20241007,154300,5665710,16660,16660,16660,16660,0
20241007,154200,5665710,16660,16660,16660,16660,0
20241007,154100,5665710,16660,16660,16660,16660,0
20241007,154000,5665710,16660,16660,16660,16660,0
20241007,153900,5665710,16660,16660,16660,16660,0
20241007,153800,5665710,16660,16660,16660,16660,0
20241007,153700,5665710,16660,16660,16660,16660,0
20241007,153600,5665710,16660,16660,16660,16660,0
20241007,153500,5665710,16660,16660,16660,16660,0
20241007,153400,5665710,16660,16660,16660,16660,0
20241007,153300,5665710,16660,16660,16660,16660,0
20241007,153200,5665710,16660,16660,16660,16660,0
20241007,153100,5665710,16660,16660,16660,16660,0
20241007,153000,5665710,16660,16660,16660,16660,21
20241007,152900,5315850,16650,16650,16650,16650,0
20241007,152800,5315850,16650,16650,16650,16650,0
20241007,152700,5315850,16650,16650,16650,16650,0
20241007,152600,5315850,16650,16650,16650,16650,0
20241007,152500,5315850,16650,16650,16650,16650,0
20241007,152400,5315850,16650,16650,16650,16650,0
20241007,152300,5315850,16650,16650,16650,16650,0
20241007,152200,5315850,16650,16650,16650,16650,0
20241007,152100,5315850,16650,16650,16650,16650,0
20241007,152000,5315850,16650,16650,16650,16650,0
20241007,151900,5315850,16650,16650,16650,16650,0
20241007,151800,5315850,16650,16650,16650,16650,0
20241007,151700,5315850,16650,16650,16650,16650,0
20241007,151600,5315850,16650,16600,16650,16600,5
20241007,151500,5232720,16570,16570,16570,16570,0
20241007,151400,5232720,16570,16570,16570,16570,0
20241007,151300,5232720,16570,16570,16570,16570,0
20241007,151200,5232720,16570,16570,16570,16570,0
20241007,151100,5232720,16570,16570,16570,16570,0
20241007,151000,5232720,16570,16570,16570,16570,0
20241007,150900,5232720,16570,16570,16570,16570,0
20241007,150800,5232720,16570,16570,16570,16570,0
20241007,150700,5232720,16570,16570,16570,16570,2
20241007,150600,5199580,16540,16540,16540,16540,0
20241007,150500,5199580,16540,16540,16540,16540,0
20241007,150400,5199580,16540,16540,16540,16540,0
20241007,150300,5199580,16540,16540,16540,16540,0
20241007,150200,5199580,16540,16540,16540,16540,0
20241007,150100,5199580,16540,16540,16540,16540,0
20241007,150000,5199580,16540,16540,16540,16540,0
20241007,145900,5199580,16540,16540,16540,16540,0
20241007,145800,5199580,16540,16540,16540,16540,0
20241007,145700,5199580,16540,16540,16540,16540,0
20241007,145600,5199580,16540,16540,16540,16540,0
20241007,145500,5199580,16540,16540,16540,16540,0
20241007,145400,5199580,16540,16540,16540,16540,0
20241007,145300,5199580,16540,16540,16540,16540,0
20241007,145200,5199580,16540,16540,16540,16540,0
20241007,145100,5199580,16540,16540,16540,16540,0
20241007,145000,5199580,16540,16540,16540,16540,0
20241007,144900,5199580,16540,16540,16540,16540,0
20241007,144800,5199580,16540,16540,16540,16540,0
20241007,144700,5199580,16540,16540,16540,16540,0
20241007,144600,5199580,16540,16540,16540,16540,0
20241007,144500,5199580,16540,16540,16540,16540,0
20241007,144400,5199580,16540,16540,16540,16540,0
20241007,144300,5199580,16540,16540,16540,16540,0
20241007,144200,5199580,16540,16540,16540,16540,0
20241007,144100,5199580,16540,16540,16540,16540,0
20241007,144000,5199580,16540,16540,16540,16540,0
20241007,143900,5199580,16540,16540,16540,16540,0
20241007,143800,5199580,16540,16540,16540,16540,0
20241007,143700,5199580,16540,16540,16540,16540,0
20241007,143600,5199580,16540,16540,16540,16540,0
20241007,143500,5199580,16540,16540,16540,16540,0
20241007,143400,5199580,16540,16540,16540,16540,0
20241007,143300,5199580,16540,16540,16540,16540,0
20241007,143200,5199580,16540,16540,16540,16540,0
20241007,143100,5199580,16540,16540,16540,16540,0
20241007,143000,5199580,16540,16540,16540,16540,0
20241007,142900,5199580,16540,16540,16540,16540,0
20241007,142800,5199580,16540,16540,16540,16540,0
20241007,142700,5199580,16540,16540,16540,16540,0
20241007,142600,5199580,16540,16540,16540,16540,0
20241007,142500,5199580,16540,16540,16540,16540,0
20241007,142400,5199580,16540,16540,16540,16540,0
20241007,142300,5199580,16540,16540,16540,16540,0
20241007,142200,5199580,16540,16540,16540,16540,0
20241007,142100,5199580,16540,16540,16540,16540,0
20241007,142000,5199580,16540,16540,16540,16540,0
20241007,141900,5199580,16540,16540,16540,16540,18
20241007,141800,4901860,16540,16540,16540,16540,0
20241007,141700,4901860,16540,16540,16540,16540,0
20241007,141600,4901860,16540,16540,16540,16540,0
20241007,141500,4901860,16540,16540,16540,16540,0
20241007,141400,4901860,16540,16540,16540,16540,0
20241007,141300,4901860,16540,16540,16540,16540,0
20241007,141200,4901860,16540,16540,16540,16540,0
20241007,141100,4901860,16540,16540,16540,16540,0
20241007,141000,4901860,16540,16540,16540,16540,0
20241007,140900,4901860,16540,16540,16540,16540,0
20241007,140800,4901860,16540,16540,16540,16540,0
20241007,140700,4901860,16540,16540,16540,16540,0
20241007,140600,4901860,16540,16540,16540,16540,0
20241007,140500,4901860,16540,16540,16540,16540,0
20241007,140400,4901860,16540,16540,16540,16540,0
20241007,140300,4901860,16540,16540,16540,16540,0
20241007,140200,4901860,16540,16540,16540,16540,0
20241007,140100,4901860,16540,16540,16540,16540,0
20241007,140000,4901860,16540,16540,16540,16540,0
20241007,135900,4901860,16540,16540,16540,16540,2
20241007,135800,4868780,16500,16500,16500,16500,0
20241007,135700,4868780,16500,16500,16500,16500,0
20241007,135600,4868780,16500,16500,16500,16500,0
20241007,135500,4868780,16500,16500,16500,16500,0
20241007,135400,4868780,16500,16500,16500,16500,0
20241007,135300,4868780,16500,16500,16500,16500,0
20241007,135200,4868780,16500,16500,16500,16500,0
20241007,135100,4868780,16500,16500,16500,16500,0
20241007,135000,4868780,16500,16500,16500,16500,0
20241007,134900,4868780,16500,16500,16500,16500,0
20241007,134800,4868780,16500,16500,16500,16500,0
20241007,134700,4868780,16500,16500,16500,16500,0
20241007,134600,4868780,16500,16500,16500,16500,0
20241007,134500,4868780,16500,16500,16500,16500,0
20241007,134400,4868780,16500,16500,16500,16500,0
20241007,134300,4868780,16500,16500,16500,16500,0
20241007,134200,4868780,16500,16500,16500,16500,0
20241007,134100,4868780,16500,16500,16500,16500,0
20241007,134000,4868780,16500,16500,16500,16500,0
20241007,133900,4868780,16500,16500,16500,16500,0
20241007,133800,4868780,16500,16500,16500,16500,0
20241007,133700,4868780,16500,16500,16500,16500,0
20241007,133600,4868780,16500,16500,16500,16500,0
20241007,133500,4868780,16500,16500,16500,16500,0
20241007,133400,4868780,16500,16500,16500,16500,0
20241007,133300,4868780,16500,16500,16500,16500,0
20241007,133200,4868780,16500,16500,16500,16500,0
20241007,133100,4868780,16500,16500,16500,16500,0
20241007,133000,4868780,16500,16500,16500,16500,0
20241007,132900,4868780,16500,16500,16500,16500,2
20241007,132800,4835780,16510,16510,16510,16510,0
20241007,132700,4835780,16510,16510,16510,16510,0
20241007,132600,4835780,16510,16510,16510,16510,0
20241007,132500,4835780,16510,16510,16510,16510,1
20241007,132400,4819270,16500,16500,16500,16500,0
20241007,132300,4819270,16500,16500,16500,16500,0
20241007,132200,4819270,16500,16500,16500,16500,0
20241007,132100,4819270,16500,16500,16500,16500,0
20241007,132000,4819270,16500,16500,16500,16500,0
20241007,131900,4819270,16500,16500,16500,16500,0
20241007,131800,4819270,16500,16500,16500,16500,0
20241007,131700,4819270,16500,16500,16500,16500,0
20241007,131600,4819270,16500,16500,16500,16500,0
20241007,131500,4819270,16500,16500,16500,16500,0
20241007,131400,4819270,16500,16500,16500,16500,0
20241007,131300,4819270,16500,16500,16500,16500,0
20241007,131200,4819270,16500,16500,16500,16500,0
20241007,131100,4819270,16500,16500,16500,16500,0
20241007,131000,4819270,16500,16500,16500,16500,0
20241007,130900,4819270,16500,16500,16500,16500,0
20241007,130800,4819270,16500,16500,16500,16500,0
20241007,130700,4819270,16500,16500,16500,16500,0
20241007,130600,4819270,16500,16500,16500,16500,0
20241007,130500,4819270,16500,16500,16500,16500,0
20241007,130400,4819270,16500,16500,16500,16500,0
20241007,130300,4819270,16500,16500,16500,16500,0
20241007,130200,4819270,16500,16500,16500,16500,0
20241007,130100,4819270,16500,16500,16500,16500,0
20241007,130000,4819270,16500,16500,16500,16500,0
20241007,125900,4819270,16500,16500,16500,16500,0
20241007,125800,4819270,16500,16500,16500,16500,0
20241007,125700,4819270,16500,16500,16500,16500,0
20241007,125600,4819270,16500,16500,16500,16500,0
20241007,125500,4819270,16500,16500,16500,16500,1
20241007,125400,4802770,16500,16500,16500,16500,0
20241007,125300,4802770,16500,16500,16500,16500,0
20241007,125200,4802770,16500,16500,16500,16500,0
20241007,125100,4802770,16500,16500,16500,16500,0
20241007,125000,4802770,16500,16500,16500,16500,0
20241007,124900,4802770,16500,16500,16500,16500,0
20241007,124800,4802770,16500,16500,16500,16500,0
20241007,124700,4802770,16500,16500,16500,16500,0
20241007,124600,4802770,16500,16500,16500,16500,0
20241007,124500,4802770,16500,16500,16500,16500,0
20241007,124400,4802770,16500,16500,16500,16500,0
20241007,124300,4802770,16500,16500,16500,16500,0
20241007,124200,4802770,16500,16500,16500,16500,0
20241007,124100,4802770,16500,16500,16500,16500,0
20241007,124000,4802770,16500,16500,16500,16500,0
20241007,123900,4802770,16500,16500,16500,16500,0
20241007,123800,4802770,16500,16500,16500,16500,0
20241007,123700,4802770,16500,16500,16500,16500,0
20241007,123600,4802770,16500,16500,16500,16500,0
20241007,123500,4802770,16500,16500,16500,16500,0
20241007,123400,4802770,16500,16500,16500,16500,0
20241007,123300,4802770,16500,16500,16500,16500,0
20241007,123200,4802770,16500,16500,16500,16500,0
20241007,123100,4802770,16500,16500,16500,16500,0
20241007,123000,4802770,16500,16500,16500,16500,0
20241007,122900,4802770,16500,16500,16500,16500,0
20241007,122800,4802770,16500,16500,16500,16500,0
20241007,122700,4802770,16500,16500,16500,16500,0
20241007,122600,4802770,16500,16500,16500,16500,0
20241007,122500,4802770,16500,16500,16500,16500,0
20241007,122400,4802770,16500,16500,16500,16500,0
20241007,122300,4802770,16500,16500,16500,16500,0
20241007,122200,4802770,16500,16500,16500,16500,0
20241007,122100,4802770,16500,16500,16500,16500,0
20241007,122000,4802770,16500,16500,16500,16500,0
20241007,121900,4802770,16500,16500,16500,16500,0
20241007,121800,4802770,16500,16500,16500,16500,0
20241007,121700,4802770,16500,16500,16500,16500,0
20241007,121600,4802770,16500,16500,16500,16500,0
20241007,121500,4802770,16500,16500,16500,16500,0
20241007,121400,4802770,16500,16500,16500,16500,0
20241007,121300,4802770,16500,16500,16500,16500,0
20241007,121200,4802770,16500,16500,16500,16500,0
20241007,121100,4802770,16500,16500,16500,16500,0
20241007,121000,4802770,16500,16500,16500,16500,0
20241007,120900,4802770,16500,16500,16500,16500,0
20241007,120800,4802770,16500,16500,16500,16500,0
20241007,120700,4802770,16500,16500,16500,16500,0
20241007,120600,4802770,16500,16500,16500,16500,0
20241007,120500,4802770,16500,16500,16500,16500,0
20241007,120400,4802770,16500,16500,16500,16500,12
20241007,120300,4604770,16510,16510,16510,16510,0
20241007,120200,4604770,16510,16510,16510,16510,0
20241007,120100,4604770,16510,16510,16510,16510,0
20241007,120000,4604770,16510,16510,16510,16510,0
20241007,115900,4604770,16510,16510,16510,16510,0
20241007,115800,4604770,16510,16510,16510,16510,0
20241007,115700,4604770,16510,16510,16510,16510,65
20241007,115600,3531620,16510,16510,16510,16510,0
20241007,115500,3531620,16510,16510,16510,16510,0
20241007,115400,3531620,16510,16510,16510,16510,0
20241007,115300,3531620,16510,16510,16510,16510,0
20241007,115200,3531620,16510,16510,16510,16510,0
20241007,115100,3531620,16510,16510,16510,16510,0
20241007,115000,3531620,16510,16510,16510,16510,0
20241007,114900,3531620,16510,16510,16510,16510,0
20241007,114800,3531620,16510,16510,16510,16510,6
20241007,114700,3432560,16500,16500,16500,16500,0
20241007,114600,3432560,16500,16500,16500,16500,0
20241007,114500,3432560,16500,16500,16500,16500,0
20241007,114400,3432560,16500,16500,16500,16500,0
20241007,114300,3432560,16500,16500,16500,16500,0
20241007,114200,3432560,16500,16500,16500,16500,0
20241007,114100,3432560,16500,16500,16500,16500,0
20241007,114000,3432560,16500,16500,16500,16500,0
20241007,113900,3432560,16500,16500,16500,16500,0
20241007,113800,3432560,16500,16500,16500,16500,0
20241007,113700,3432560,16500,16500,16500,16500,0
20241007,113600,3432560,16500,16500,16500,16500,0
20241007,113500,3432560,16500,16500,16500,16500,0
20241007,113400,3432560,16500,16500,16500,16500,0
20241007,113300,3432560,16500,16500,16500,16500,0
20241007,113200,3432560,16500,16500,16500,16500,0
20241007,113100,3432560,16500,16500,16500,16500,0
20241007,113000,3432560,16500,16500,16500,16500,0
20241007,112900,3432560,16500,16500,16500,16500,0
20241007,112800,3432560,16500,16500,16500,16500,0
20241007,112700,3432560,16500,16500,16500,16500,0
20241007,112600,3432560,16500,16500,16500,16500,0
20241007,112500,3432560,16500,16500,16500,16500,0
20241007,112400,3432560,16500,16500,16500,16500,0
20241007,112300,3432560,16500,16500,16500,16500,0
20241007,112200,3432560,16500,16500,16500,16500,0
20241007,112100,3432560,16500,16500,16500,16500,0
20241007,112000,3432560,16500,16500,16500,16500,0
20241007,111900,3432560,16500,16500,16500,16500,0
20241007,111800,3432560,16500,16500,16500,16500,1
20241007,111700,3416060,16510,16510,16510,16510,1
20241007,111600,3399550,16510,16510,16510,16510,1
20241007,111500,3383040,16510,16510,16510,16510,0
20241007,111400,3383040,16510,16510,16510,16510,0
20241007,111300,3383040,16510,16510,16510,16510,0
20241007,111200,3383040,16510,16510,16510,16510,0
20241007,111100,3383040,16510,16510,16510,16510,0
20241007,111000,3383040,16510,16510,16510,16510,0
20241007,110900,3383040,16510,16510,16510,16510,0
20241007,110800,3383040,16510,16510,16510,16510,0
20241007,110700,3383040,16510,16510,16510,16510,0
20241007,110600,3383040,16510,16510,16510,16510,0
20241007,110500,3383040,16510,16510,16510,16510,0
20241007,110400,3383040,16510,16510,16510,16510,0
20241007,110300,3383040,16510,16510,16510,16510,0
20241007,110200,3383040,16510,16510,16510,16510,0
20241007,110100,3383040,16510,16510,16510,16510,0
20241007,110000,3383040,16510,16510,16510,16510,0
20241007,105900,3383040,16510,16510,16510,16510,0
20241007,105800,3383040,16510,16510,16510,16510,0
20241007,105700,3383040,16510,16510,16510,16510,0
20241007,105600,3383040,16510,16510,16510,16510,0
20241007,105500,3383040,16510,16510,16510,16510,0
20241007,105400,3383040,16510,16510,16510,16510,0
20241007,105300,3383040,16510,16510,16510,16510,0
20241007,105200,3383040,16510,16510,16510,16510,0
20241007,105100,3383040,16510,16510,16510,16510,0
20241007,105000,3383040,16510,16510,16510,16510,0
20241007,104900,3383040,16510,16510,16510,16510,0
20241007,104800,3383040,16510,16510,16510,16510,0
20241007,104700,3383040,16510,16510,16510,16510,0
20241007,104600,3383040,16510,16510,16510,16510,0
20241007,104500,3383040,16510,16510,16510,16510,0
20241007,104400,3383040,16510,16510,16510,16510,0
20241007,104300,3383040,16510,16510,16510,16510,0
20241007,104200,3383040,16510,16510,16510,16510,0
20241007,104100,3383040,16510,16510,16510,16510,0
20241007,104000,3383040,16510,16510,16510,16510,0
20241007,103900,3383040,16510,16510,16510,16510,0
20241007,103800,3383040,16510,16510,16510,16510,0
20241007,103700,3383040,16510,16510,16510,16510,3
20241007,103600,3333510,16510,16510,16510,16510,0
20241007,103500,3333510,16510,16510,16510,16510,0
20241007,103400,3333510,16510,16510,16510,16510,0
20241007,103300,3333510,16510,16510,16510,16510,0
20241007,103200,3333510,16510,16510,16510,16510,0
20241007,103100,3333510,16510,16510,16510,16510,0
20241007,103000,3333510,16510,16510,16510,16510,0
20241007,102900,3333510,16510,16510,16510,16510,0
20241007,102800,3333510,16510,16510,16510,16510,1
20241007,102700,3317000,16500,16500,16500,16500,0
20241007,102600,3317000,16500,16500,16500,16500,0
20241007,102500,3317000,16500,16500,16500,16500,0
20241007,102400,3317000,16500,16500,16500,16500,0
20241007,102300,3317000,16500,16500,16500,16500,0
20241007,102200,3317000,16500,16500,16500,16500,0
20241007,102100,3317000,16500,16500,16500,16500,0
20241007,102000,3317000,16500,16500,16500,16500,0
20241007,101900,3317000,16500,16500,16500,16500,0
20241007,101800,3317000,16500,16500,16500,16500,0
20241007,101700,3317000,16500,16500,16500,16500,0
20241007,101600,3317000,16500,16500,16500,16500,0
20241007,101500,3317000,16500,16500,16500,16500,0
20241007,101400,3317000,16500,16500,16500,16500,0
20241007,101300,3317000,16500,16500,16500,16500,0
20241007,101200,3317000,16500,16500,16500,16500,0
20241007,101100,3317000,16500,16500,16500,16500,0
20241007,101000,3317000,16500,16500,16500,16500,0
20241007,100900,3317000,16500,16500,16500,16500,0
20241007,100800,3317000,16500,16500,16500,16500,0
20241007,100700,3317000,16500,16500,16500,16500,0
20241007,100600,3317000,16500,16500,16500,16500,124
20241007,100500,1271000,16500,16500,16500,16500,48
20241007,100400,479000,16500,16500,16500,16500,0
20241007,100300,479000,16500,16500,16500,16500,0
20241007,100200,479000,16500,16500,16500,16500,0
20241007,100100,479000,16500,16500,16500,16500,0
20241007,100000,479000,16500,16500,16500,16500,0
20241007,095900,479000,16500,16500,16500,16500,0
20241007,095800,479000,16500,16500,16500,16500,0
20241007,095700,479000,16500,16500,16500,16500,0
20241007,095600,479000,16500,16500,16500,16500,0
20241007,095500,479000,16500,16500,16500,16500,1
20241007,095400,462500,16510,16510,16510,16510,0
20241007,095300,462500,16510,16510,16510,16510,0
20241007,095200,462500,16510,16510,16510,16510,0
20241007,095100,462500,16510,16510,16510,16510,0
20241007,095000,462500,16510,16510,16510,16510,0
20241007,094900,462500,16510,16510,16510,16510,0
20241007,094800,462500,16510,16510,16510,16510,0
20241007,094700,462500,16510,16510,16510,16510,0
20241007,094600,462500,16510,16510,16510,16510,0
20241007,094500,462500,16510,16510,16510,16510,0
20241007,094400,462500,16510,16510,16510,16510,0
20241007,094300,462500,16510,16510,16510,16510,0
20241007,094200,462500,16510,16510,16510,16510,0
20241007,094100,462500,16510,16510,16510,16510,0
20241007,094000,462500,16510,16510,16510,16510,0
20241007,093900,462500,16510,16510,16510,16510,2
20241007,093800,429480,16510,16510,16510,16510,0
20241007,093700,429480,16510,16510,16510,16510,0
20241007,093600,429480,16510,16510,16510,16510,0
20241007,093500,429480,16510,16510,16510,16510,0
20241007,093400,429480,16510,16510,16510,16510,12
20241007,093300,231360,16510,16510,16510,16510,0
20241007,093200,231360,16510,16510,16510,16510,10
20241007,093100,66260,16530,16530,16530,16530,0
20241007,093000,66260,16530,16530,16530,16530,0
20241007,092900,66260,16530,16530,16530,16530,0
20241007,092800,66260,16530,16530,16530,16530,0
20241007,092700,66260,16530,16530,16530,16530,0
20241007,092600,66260,16530,16530,16530,16530,0
20241007,092500,66260,16530,16530,16530,16530,0
20241007,092400,66260,16530,16530,16530,16530,0
20241007,092300,66260,16530,16530,16530,16530,0
20241007,092200,66260,16530,16530,16530,16530,0
20241007,092100,66260,16530,16530,16530,16530,0
20241007,092000,66260,16530,16530,16530,16530,0
20241007,091900,66260,16530,16530,16530,16530,0
20241007,091800,66260,16530,16530,16530,16530,1
20241007,091700,49730,16550,16550,16550,16550,1
20241007,091600,33180,16660,16660,16660,16660,1
20241007,091500,16520,16520,16520,16520,16520,0
20241007,091400,16520,16520,16520,16520,16520,0
20241007,091300,16520,16520,16520,16520,16520,0
20241007,091200,16520,16520,16520,16520,16520,0
20241007,091100,16520,16520,16520,16520,16520,0
20241007,091000,16520,16520,16520,16520,16520,0
20241007,090900,16520,16520,16520,16520,16520,0
20241007,090800,16520,16520,16520,16520,16520,0
20241007,090700,16520,16520,16520,16520,16520,0
20241007,090600,16520,16520,16520,16520,16520,0
20241007,090500,16520,16520,16520,16520,16520,0
20241007,090400,16520,16520,16520,16520,16520,0
20241007,090300,16520,16520,16520,16520,16520,0
20241007,090200,16520,16520,16520,16520,16520,0
20241007,090100,16520,16520,16520,16520,16520,0
20241007,090000,16520,16520,16520,16520,16520,1