KissMeData/036670/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,192100,18443350,7490,7490,7490,7490,75
20241028,192000,18443350,7490,7490,7490,7490,0
20241028,191900,18443350,7490,7490,7490,7490,0
20241028,191800,18443350,7490,7490,7490,7490,0
20241028,191700,18443350,7490,7490,7490,7490,0
20241028,191600,18443350,7490,7490,7490,7490,0
20241028,191500,18443350,7490,7490,7490,7490,0
20241028,191400,18443350,7490,7490,7490,7490,0
20241028,191300,18443350,7490,7490,7490,7490,0
20241028,191200,18443350,7490,7490,7490,7490,0
20241028,191100,18443350,7490,7490,7490,7490,0
20241028,191000,18443350,7490,7490,7490,7490,0
20241028,190900,18443350,7490,7490,7490,7490,0
20241028,190800,18443350,7490,7490,7490,7490,0
20241028,190700,18443350,7490,7490,7490,7490,0
20241028,190600,18443350,7490,7490,7490,7490,0
20241028,190500,18443350,7490,7490,7490,7490,0
20241028,190400,18443350,7490,7490,7490,7490,0
20241028,190300,18443350,7490,7490,7490,7490,0
20241028,190200,18443350,7490,7490,7490,7490,0
20241028,190100,18443350,7490,7490,7490,7490,0
20241028,190000,18443350,7490,7490,7490,7490,0
20241028,185900,18443350,7490,7490,7490,7490,0
20241028,185800,18443350,7490,7490,7490,7490,0
20241028,185700,18443350,7490,7490,7490,7490,0
20241028,185600,18443350,7490,7490,7490,7490,0
20241028,185500,18443350,7490,7490,7490,7490,0
20241028,185400,18443350,7490,7490,7490,7490,0
20241028,185300,18443350,7490,7490,7490,7490,0
20241028,185200,18443350,7490,7490,7490,7490,0
20241028,185100,18443350,7490,7490,7490,7490,75
20241028,185000,18443350,7490,7490,7490,7490,0
20241028,184900,18443350,7490,7490,7490,7490,0
20241028,184800,18443350,7490,7490,7490,7490,0
20241028,184700,18443350,7490,7490,7490,7490,0
20241028,184600,18443350,7490,7490,7490,7490,0
20241028,184500,18443350,7490,7490,7490,7490,0
20241028,184400,18443350,7490,7490,7490,7490,0
20241028,184300,18443350,7490,7490,7490,7490,0
20241028,184200,18443350,7490,7490,7490,7490,0
20241028,184100,18443350,7490,7490,7490,7490,0
20241028,184000,18443350,7490,7490,7490,7490,0
20241028,183900,18443350,7490,7490,7490,7490,0
20241028,183800,18443350,7490,7490,7490,7490,0
20241028,183700,18443350,7490,7490,7490,7490,0
20241028,183600,18443350,7490,7490,7490,7490,0
20241028,183500,18443350,7490,7490,7490,7490,0
20241028,183400,18443350,7490,7490,7490,7490,0
20241028,183300,18443350,7490,7490,7490,7490,0
20241028,183200,18443350,7490,7490,7490,7490,0
20241028,183100,18443350,7490,7490,7490,7490,0
20241028,183000,18443350,7490,7490,7490,7490,0
20241028,182900,18443350,7490,7490,7490,7490,0
20241028,182800,18443350,7490,7490,7490,7490,0
20241028,182700,18443350,7490,7490,7490,7490,0
20241028,182600,18443350,7490,7490,7490,7490,0
20241028,182500,18443350,7490,7490,7490,7490,0
20241028,182400,18443350,7490,7490,7490,7490,0
20241028,182300,18443350,7490,7490,7490,7490,0
20241028,182200,18443350,7490,7490,7490,7490,0
20241028,182100,18443350,7490,7490,7490,7490,75
20241028,182000,18443350,7490,7490,7490,7490,0
20241028,181900,18443350,7490,7490,7490,7490,0
20241028,181800,18443350,7490,7490,7490,7490,0
20241028,181700,18443350,7490,7490,7490,7490,0
20241028,181600,18443350,7490,7490,7490,7490,0
20241028,181500,18443350,7490,7490,7490,7490,0
20241028,181400,18443350,7490,7490,7490,7490,0
20241028,181300,18443350,7490,7490,7490,7490,0
20241028,181200,18443350,7490,7490,7490,7490,0
20241028,181100,18443350,7490,7490,7490,7490,0
20241028,181000,18443350,7490,7490,7490,7490,0
20241028,180900,18443350,7490,7490,7490,7490,0
20241028,180800,18443350,7490,7490,7490,7490,0
20241028,180700,18443350,7490,7490,7490,7490,0
20241028,180600,18443350,7490,7490,7490,7490,0
20241028,180500,18443350,7490,7490,7490,7490,0
20241028,180400,18443350,7490,7490,7490,7490,0
20241028,180300,18443350,7490,7490,7490,7490,0
20241028,180200,18443350,7490,7490,7490,7490,0
20241028,180100,18443350,7490,7490,7490,7490,0
20241028,180000,18443350,7490,7490,7490,7490,0
20241028,175900,18443350,7490,7490,7490,7490,0
20241028,175800,18443350,7490,7490,7490,7490,0
20241028,175700,18443350,7490,7490,7490,7490,0
20241028,175600,18443350,7490,7490,7490,7490,0
20241028,175500,18443350,7490,7490,7490,7490,0
20241028,175400,18443350,7490,7490,7490,7490,0
20241028,175300,18443350,7490,7490,7490,7490,0
20241028,175200,18443350,7490,7490,7490,7490,0
20241028,175100,18443350,7490,7490,7490,7490,75
20241028,175000,18443350,7490,7490,7490,7490,0
20241028,174900,18443350,7490,7490,7490,7490,0
20241028,174800,18443350,7490,7490,7490,7490,0
20241028,174700,18443350,7490,7490,7490,7490,0
20241028,174600,18443350,7490,7490,7490,7490,0
20241028,174500,18443350,7490,7490,7490,7490,0
20241028,174400,18443350,7490,7490,7490,7490,0
20241028,174300,18443350,7490,7490,7490,7490,0
20241028,174200,18443350,7490,7490,7490,7490,0
20241028,174100,18443350,7490,7490,7490,7490,0
20241028,174000,18443350,7490,7490,7490,7490,0
20241028,173900,18443350,7490,7490,7490,7490,0
20241028,173800,18443350,7490,7490,7490,7490,0
20241028,173700,18443350,7490,7490,7490,7490,0
20241028,173600,18443350,7490,7490,7490,7490,0
20241028,173500,18443350,7490,7490,7490,7490,0
20241028,173400,18443350,7490,7490,7490,7490,0
20241028,173300,18443350,7490,7490,7490,7490,0
20241028,173200,18443350,7490,7490,7490,7490,0
20241028,173100,18443350,7490,7490,7490,7490,0
20241028,173000,18443350,7490,7490,7490,7490,0
20241028,172900,18443350,7490,7490,7490,7490,0
20241028,172800,18443350,7490,7490,7490,7490,0
20241028,172700,18443350,7490,7490,7490,7490,0
20241028,172600,18443350,7490,7490,7490,7490,0
20241028,172500,18443350,7490,7490,7490,7490,0
20241028,172400,18443350,7490,7490,7490,7490,0
20241028,172300,18443350,7490,7490,7490,7490,0
20241028,172200,18443350,7490,7490,7490,7490,0
20241028,172100,18443350,7490,7490,7490,7490,75
20241028,172000,18443350,7490,7490,7490,7490,0
20241028,171900,18443350,7490,7490,7490,7490,0
20241028,171800,18443350,7490,7490,7490,7490,0
20241028,171700,18443350,7490,7490,7490,7490,0
20241028,171600,18443350,7490,7490,7490,7490,0
20241028,171500,18443350,7490,7490,7490,7490,0
20241028,171400,18443350,7490,7490,7490,7490,0
20241028,171300,18443350,7490,7490,7490,7490,0
20241028,171200,18443350,7490,7490,7490,7490,0
20241028,171100,18443350,7490,7490,7490,7490,0
20241028,171000,18443350,7490,7490,7490,7490,0
20241028,170900,18443350,7490,7490,7490,7490,0
20241028,170800,18443350,7490,7490,7490,7490,0
20241028,170700,18443350,7490,7490,7490,7490,0
20241028,170600,18443350,7490,7490,7490,7490,0
20241028,170500,18443350,7490,7490,7490,7490,0
20241028,170400,18443350,7490,7490,7490,7490,0
20241028,170300,18443350,7490,7490,7490,7490,0
20241028,170200,18443350,7490,7490,7490,7490,0
20241028,170100,18443350,7490,7490,7490,7490,0
20241028,170000,18443350,7490,7490,7490,7490,0
20241028,165900,18443350,7490,7490,7490,7490,0
20241028,165800,18443350,7490,7490,7490,7490,0
20241028,165700,18443350,7490,7490,7490,7490,0
20241028,165600,18443350,7490,7490,7490,7490,0
20241028,165500,18443350,7490,7490,7490,7490,0
20241028,165400,18443350,7490,7490,7490,7490,0
20241028,165300,18443350,7490,7490,7490,7490,0
20241028,165200,18443350,7490,7490,7490,7490,0
20241028,165100,18443350,7490,7490,7490,7490,75
20241028,165000,18443350,7490,7490,7490,7490,0
20241028,164900,18443350,7490,7490,7490,7490,0
20241028,164800,18443350,7490,7490,7490,7490,0
20241028,164700,18443350,7490,7490,7490,7490,0
20241028,164600,18443350,7490,7490,7490,7490,0
20241028,164500,18443350,7490,7490,7490,7490,0
20241028,164400,18443350,7490,7490,7490,7490,0
20241028,164300,18443350,7490,7490,7490,7490,0
20241028,164200,18443350,7490,7490,7490,7490,0
20241028,164100,18443350,7490,7490,7490,7490,0
20241028,164000,18443350,7490,7490,7490,7490,0
20241028,163900,18443350,7490,7490,7490,7490,0
20241028,163800,18443350,7490,7490,7490,7490,0
20241028,163700,18443350,7490,7490,7490,7490,0
20241028,163600,18443350,7490,7490,7490,7490,0
20241028,163500,18443350,7490,7490,7490,7490,0
20241028,163400,18443350,7490,7490,7490,7490,0
20241028,163300,18443350,7490,7490,7490,7490,0
20241028,163200,18443350,7490,7490,7490,7490,0
20241028,163100,18443350,7490,7490,7490,7490,0
20241028,163000,18443350,7490,7490,7490,7490,0
20241028,162900,18443350,7490,7490,7490,7490,0
20241028,162800,18443350,7490,7490,7490,7490,0
20241028,162700,18443350,7490,7490,7490,7490,0
20241028,162600,18443350,7490,7490,7490,7490,0
20241028,162500,18443350,7490,7490,7490,7490,0
20241028,162400,18443350,7490,7490,7490,7490,0
20241028,162300,18443350,7490,7490,7490,7490,0
20241028,162200,18443350,7490,7490,7490,7490,0
20241028,162100,18443350,7490,7490,7490,7490,75
20241028,162000,18443350,7490,7490,7490,7490,0
20241028,161900,18443350,7490,7490,7490,7490,0
20241028,161800,18443350,7490,7490,7490,7490,0
20241028,161700,18443350,7490,7490,7490,7490,0
20241028,161600,18443350,7490,7490,7490,7490,0
20241028,161500,18443350,7490,7490,7490,7490,0
20241028,161400,18443350,7490,7490,7490,7490,0
20241028,161300,18443350,7490,7490,7490,7490,0
20241028,161200,18443350,7490,7490,7490,7490,0
20241028,161100,18443350,7490,7490,7490,7490,0
20241028,161000,18443350,7490,7490,7490,7490,0
20241028,160900,18443350,7490,7490,7490,7490,0
20241028,160800,18443350,7490,7490,7490,7490,0
20241028,160700,18443350,7490,7490,7490,7490,0
20241028,160600,18443350,7490,7490,7490,7490,0
20241028,160500,18443350,7490,7490,7490,7490,0
20241028,160400,18443350,7490,7490,7490,7490,0
20241028,160300,18443350,7490,7490,7490,7490,0
20241028,160200,18443350,7490,7490,7490,7490,0
20241028,160100,18443350,7490,7490,7490,7490,0
20241028,160000,18443350,7490,7490,7490,7490,0
20241028,155900,18443350,7490,7490,7490,7490,0
20241028,155800,18443350,7490,7490,7490,7490,0
20241028,155700,18443350,7490,7490,7490,7490,0
20241028,155600,18443350,7490,7490,7490,7490,0
20241028,155500,18443350,7490,7490,7490,7490,0
20241028,155400,18443350,7490,7490,7490,7490,0
20241028,155300,18443350,7490,7490,7490,7490,0
20241028,155200,18443350,7490,7490,7490,7490,0
20241028,155100,18443350,7490,7490,7490,7490,75
20241028,155000,18443350,7490,7490,7490,7490,0
20241028,154900,18443350,7490,7490,7490,7490,0
20241028,154800,18443350,7490,7490,7490,7490,0
20241028,154700,18443350,7490,7490,7490,7490,0
20241028,154600,18443350,7490,7490,7490,7490,0
20241028,154500,18443350,7490,7490,7490,7490,0
20241028,154400,18443350,7490,7490,7490,7490,0
20241028,154300,18443350,7490,7490,7490,7490,0
20241028,154200,18443350,7490,7490,7490,7490,0
20241028,154100,18443350,7490,7490,7490,7490,0
20241028,154000,18443350,7490,7490,7490,7490,0
20241028,153900,18443350,7490,7490,7490,7490,0
20241028,153800,18443350,7490,7490,7490,7490,0
20241028,153700,18443350,7490,7490,7490,7490,0
20241028,153600,18443350,7490,7490,7490,7490,0
20241028,153500,18443350,7490,7490,7490,7490,0
20241028,153400,18443350,7490,7490,7490,7490,0
20241028,153300,18443350,7490,7490,7490,7490,0
20241028,153200,18443350,7490,7490,7490,7490,0
20241028,153100,18443350,7490,7490,7490,7490,0
20241028,153000,18443350,7490,7490,7490,7490,75
20241028,152900,17881600,7490,7490,7490,7490,0
20241028,152800,17881600,7490,7490,7490,7490,0
20241028,152700,17881600,7490,7490,7490,7490,0
20241028,152600,17881600,7490,7490,7490,7490,0
20241028,152500,17881600,7490,7490,7490,7490,0
20241028,152400,17881600,7490,7490,7490,7490,0
20241028,152300,17881600,7490,7490,7490,7490,0
20241028,152200,17881600,7490,7490,7490,7490,0
20241028,152100,17881600,7490,7490,7490,7490,0
20241028,152000,17881600,7490,7490,7490,7490,0
20241028,151900,17881600,7490,7490,7490,7490,0
20241028,151800,17881600,7490,7490,7490,7490,0
20241028,151700,17881600,7490,7490,7490,7490,0
20241028,151600,17881600,7490,7490,7490,7490,1
20241028,151500,17874110,7470,7470,7470,7470,0
20241028,151400,17874110,7470,7470,7470,7470,0
20241028,151300,17874110,7470,7470,7470,7470,0
20241028,151200,17874110,7470,7470,7470,7470,0
20241028,151100,17874110,7470,7470,7470,7470,0
20241028,151000,17874110,7470,7470,7470,7470,0
20241028,150900,17874110,7470,7470,7470,7470,0
20241028,150800,17874110,7470,7470,7470,7470,100
20241028,150700,17127110,7490,7490,7490,7490,0
20241028,150600,17127110,7490,7490,7490,7490,0
20241028,150500,17127110,7490,7490,7490,7490,0
20241028,150400,17127110,7490,7490,7490,7490,161
20241028,150300,15921220,7490,7490,7490,7490,0
20241028,150200,15921220,7490,7490,7490,7490,112
20241028,150100,15082340,7480,7480,7480,7480,0
20241028,150000,15082340,7480,7480,7480,7480,0
20241028,145900,15082340,7480,7480,7480,7480,10
20241028,145800,15007540,7480,7480,7480,7480,0
20241028,145700,15007540,7480,7480,7480,7480,10
20241028,145600,14932740,7480,7480,7480,7480,3
20241028,145500,14910300,7470,7470,7470,7470,0
20241028,145400,14910300,7470,7470,7470,7470,0
20241028,145300,14910300,7470,7470,7470,7470,120
20241028,145200,14013900,7490,7490,7490,7490,0
20241028,145100,14013900,7490,7480,7490,7480,2
20241028,145000,13998930,7470,7470,7470,7470,0
20241028,144900,13998930,7470,7470,7470,7470,0
20241028,144800,13998930,7470,7470,7470,7470,35
20241028,144700,13737480,7470,7470,7470,7470,0
20241028,144600,13737480,7470,7470,7470,7470,0
20241028,144500,13737480,7470,7470,7470,7470,0
20241028,144400,13737480,7470,7470,7470,7470,0
20241028,144300,13737480,7470,7470,7470,7470,0
20241028,144200,13737480,7470,7470,7470,7470,0
20241028,144100,13737480,7470,7470,7470,7470,0
20241028,144000,13737480,7470,7470,7470,7470,14
20241028,143900,13632900,7480,7480,7480,7480,0
20241028,143800,13632900,7480,7480,7480,7480,0
20241028,143700,13632900,7480,7480,7480,7480,0
20241028,143600,13632900,7480,7480,7480,7480,0
20241028,143500,13632900,7480,7480,7480,7480,0
20241028,143400,13632900,7480,7480,7480,7480,0
20241028,143300,13632900,7480,7480,7480,7480,0
20241028,143200,13632900,7480,7480,7480,7480,0
20241028,143100,13632900,7480,7480,7480,7480,0
20241028,143000,13632900,7480,7450,7480,7450,13
20241028,142900,13536020,7480,7480,7480,7480,0
20241028,142800,13536020,7480,7480,7480,7480,0
20241028,142700,13536020,7480,7480,7480,7480,0
20241028,142600,13536020,7480,7480,7480,7480,0
20241028,142500,13536020,7480,7480,7480,7480,0
20241028,142400,13536020,7480,7480,7480,7480,18
20241028,142300,13401380,7450,7450,7450,7450,0
20241028,142200,13401380,7450,7450,7450,7450,17
20241028,142100,13274730,7450,7450,7450,7450,0
20241028,142000,13274730,7450,7450,7450,7450,0
20241028,141900,13274730,7450,7450,7450,7450,0
20241028,141800,13274730,7450,7450,7450,7450,0
20241028,141700,13274730,7450,7450,7450,7450,0
20241028,141600,13274730,7450,7450,7450,7450,0
20241028,141500,13274730,7450,7450,7450,7450,0
20241028,141400,13274730,7450,7450,7450,7450,0
20241028,141300,13274730,7450,7450,7450,7450,0
20241028,141200,13274730,7450,7450,7450,7450,0
20241028,141100,13274730,7450,7450,7450,7450,0
20241028,141000,13274730,7450,7450,7450,7450,0
20241028,140900,13274730,7450,7450,7450,7450,0
20241028,140800,13274730,7450,7450,7450,7450,22
20241028,140700,13110830,7440,7440,7440,7440,5
20241028,140600,13073630,7440,7440,7440,7440,0
20241028,140500,13073630,7440,7440,7440,7440,180
20241028,140400,11734430,7440,7440,7440,7440,0
20241028,140300,11734430,7440,7440,7440,7440,6
20241028,140200,11689790,7440,7440,7440,7440,0
20241028,140100,11689790,7440,7440,7440,7440,0
20241028,140000,11689790,7440,7440,7440,7440,5
20241028,135900,11652590,7440,7440,7440,7440,0
20241028,135800,11652590,7440,7440,7440,7440,0
20241028,135700,11652590,7440,7440,7440,7440,0
20241028,135600,11652590,7440,7440,7440,7440,6
20241028,135500,11607950,7490,7490,7490,7490,0
20241028,135400,11607950,7490,7490,7490,7490,0
20241028,135300,11607950,7490,7490,7490,7490,0
20241028,135200,11607950,7490,7490,7490,7490,0
20241028,135100,11607950,7490,7490,7490,7490,0
20241028,135000,11607950,7490,7490,7490,7490,0
20241028,134900,11607950,7490,7490,7490,7490,0
20241028,134800,11607950,7490,7490,7490,7490,0
20241028,134700,11607950,7490,7490,7490,7490,0
20241028,134600,11607950,7490,7490,7490,7490,0
20241028,134500,11607950,7490,7490,7490,7490,0
20241028,134400,11607950,7490,7490,7490,7490,0
20241028,134300,11607950,7490,7490,7490,7490,0
20241028,134200,11607950,7490,7490,7490,7490,0
20241028,134100,11607950,7490,7490,7490,7490,0
20241028,134000,11607950,7490,7490,7490,7490,0
20241028,133900,11607950,7490,7490,7490,7490,0
20241028,133800,11607950,7490,7450,7490,7450,20
20241028,133700,11458550,7450,7450,7450,7450,0
20241028,133600,11458550,7450,7450,7450,7450,0
20241028,133500,11458550,7450,7450,7450,7450,0
20241028,133400,11458550,7450,7450,7450,7450,16
20241028,133300,11339350,7450,7450,7450,7450,0
20241028,133200,11339350,7450,7450,7450,7450,0
20241028,133100,11339350,7450,7450,7450,7450,0
20241028,133000,11339350,7450,7450,7450,7450,6
20241028,132900,11294650,7450,7450,7450,7450,0
20241028,132800,11294650,7450,7450,7450,7450,0
20241028,132700,11294650,7450,7450,7450,7450,0
20241028,132600,11294650,7450,7450,7450,7450,5
20241028,132500,11257400,7450,7450,7450,7450,0
20241028,132400,11257400,7450,7450,7450,7450,0
20241028,132300,11257400,7450,7450,7450,7450,6
20241028,132200,11212700,7450,7450,7450,7450,0
20241028,132100,11212700,7450,7450,7450,7450,0
20241028,132000,11212700,7450,7450,7450,7450,0
20241028,131900,11212700,7450,7450,7450,7450,6
20241028,131800,11168000,7450,7450,7450,7450,0
20241028,131700,11168000,7450,7450,7450,7450,0
20241028,131600,11168000,7450,7450,7450,7450,0
20241028,131500,11168000,7450,7450,7450,7450,5
20241028,131400,11130750,7460,7460,7460,7460,0
20241028,131300,11130750,7460,7460,7460,7460,0
20241028,131200,11130750,7460,7450,7460,7450,8
20241028,131100,11071130,7450,7450,7450,7450,0
20241028,131000,11071130,7450,7450,7450,7450,0
20241028,130900,11071130,7450,7450,7450,7450,0
20241028,130800,11071130,7450,7450,7450,7450,5
20241028,130700,11033880,7450,7450,7450,7450,0
20241028,130600,11033880,7450,7450,7450,7450,0
20241028,130500,11033880,7450,7450,7450,7450,0
20241028,130400,11033880,7450,7450,7450,7450,6
20241028,130300,10989180,7450,7450,7450,7450,0
20241028,130200,10989180,7450,7450,7450,7450,0
20241028,130100,10989180,7450,7450,7450,7450,5
20241028,130000,10951930,7470,7470,7470,7470,0
20241028,125900,10951930,7470,7470,7470,7470,0
20241028,125800,10951930,7470,7470,7470,7470,0
20241028,125700,10951930,7470,7470,7470,7470,0
20241028,125600,10951930,7470,7470,7470,7470,0
20241028,125500,10951930,7470,7470,7470,7470,10
20241028,125400,10877230,7470,7470,7470,7470,2
20241028,125300,10862290,7490,7460,7490,7460,4
20241028,125200,10832390,7460,7460,7460,7460,1
20241028,125100,10824930,7450,7450,7450,7450,0
20241028,125000,10824930,7450,7450,7450,7450,0
20241028,124900,10824930,7450,7460,7460,7450,11
20241028,124800,10742930,7450,7450,7450,7450,0
20241028,124700,10742930,7450,7450,7450,7450,0
20241028,124600,10742930,7450,7450,7450,7450,5
20241028,124500,10705680,7450,7450,7450,7450,0
20241028,124400,10705680,7450,7450,7450,7450,0
20241028,124300,10705680,7450,7450,7450,7450,0
20241028,124200,10705680,7450,7450,7450,7450,6
20241028,124100,10660980,7450,7450,7450,7450,0
20241028,124000,10660980,7450,7450,7450,7450,0
20241028,123900,10660980,7450,7450,7450,7450,0
20241028,123800,10660980,7450,7450,7450,7450,6
20241028,123700,10616280,7450,7450,7450,7450,0
20241028,123600,10616280,7450,7450,7450,7450,0
20241028,123500,10616280,7450,7450,7450,7450,5
20241028,123400,10579030,7450,7450,7450,7450,0
20241028,123300,10579030,7450,7450,7450,7450,20
20241028,123200,10430030,7450,7450,7450,7450,0
20241028,123100,10430030,7450,7450,7450,7450,6
20241028,123000,10385330,7460,7460,7460,7460,0
20241028,122900,10385330,7460,7460,7460,7460,0
20241028,122800,10385330,7460,7460,7460,7460,0
20241028,122700,10385330,7460,7460,7460,7460,3
20241028,122600,10362950,7460,7460,7460,7460,0
20241028,122500,10362950,7460,7460,7460,7460,0
20241028,122400,10362950,7460,7460,7460,7460,0
20241028,122300,10362950,7460,7460,7460,7460,0
20241028,122200,10362950,7460,7460,7460,7460,0
20241028,122100,10362950,7460,7460,7460,7460,0
20241028,122000,10362950,7460,7450,7460,7450,22
20241028,121900,10198880,7450,7450,7450,7450,0
20241028,121800,10198880,7450,7450,7450,7450,0
20241028,121700,10198880,7450,7450,7450,7450,0
20241028,121600,10198880,7450,7450,7450,7450,6
20241028,121500,10154180,7450,7450,7450,7450,0
20241028,121400,10154180,7450,7450,7450,7450,0
20241028,121300,10154180,7450,7450,7450,7450,5
20241028,121200,10116930,7450,7450,7450,7450,0
20241028,121100,10116930,7450,7450,7450,7450,0
20241028,121000,10116930,7450,7450,7450,7450,0
20241028,120900,10116930,7450,7450,7450,7450,6
20241028,120800,10072230,7450,7450,7450,7450,0
20241028,120700,10072230,7450,7450,7450,7450,0
20241028,120600,10072230,7450,7450,7450,7450,0
20241028,120500,10072230,7450,7450,7450,7450,6
20241028,120400,10027530,7450,7450,7450,7450,0
20241028,120300,10027530,7450,7450,7450,7450,0
20241028,120200,10027530,7450,7450,7450,7450,0
20241028,120100,10027530,7450,7450,7450,7450,5
20241028,120000,9990280,7490,7490,7490,7490,0
20241028,115900,9990280,7490,7490,7490,7490,0
20241028,115800,9990280,7490,7490,7490,7490,0
20241028,115700,9990280,7490,7490,7490,7490,0
20241028,115600,9990280,7490,7490,7490,7490,0
20241028,115500,9990280,7490,7490,7490,7490,0
20241028,115400,9990280,7490,7490,7490,7490,0
20241028,115300,9990280,7490,7490,7490,7490,0
20241028,115200,9990280,7490,7490,7490,7490,0
20241028,115100,9990280,7490,7490,7490,7490,0
20241028,115000,9990280,7490,7490,7490,7490,0
20241028,114900,9990280,7490,7450,7490,7450,18
20241028,114800,9856140,7440,7440,7440,7440,0
20241028,114700,9856140,7440,7440,7440,7440,5
20241028,114600,9818940,7440,7440,7440,7440,0
20241028,114500,9818940,7440,7440,7440,7440,0
20241028,114400,9818940,7440,7440,7440,7440,0
20241028,114300,9818940,7440,7440,7440,7440,6
20241028,114200,9774300,7440,7440,7440,7440,0
20241028,114100,9774300,7440,7440,7440,7440,0
20241028,114000,9774300,7440,7440,7440,7440,0
20241028,113900,9774300,7440,7440,7440,7440,5
20241028,113800,9737100,7440,7440,7440,7440,0
20241028,113700,9737100,7440,7440,7440,7440,0
20241028,113600,9737100,7440,7440,7440,7440,6
20241028,113500,9692460,7440,7440,7440,7440,0
20241028,113400,9692460,7440,7440,7440,7440,0
20241028,113300,9692460,7440,7440,7440,7440,0
20241028,113200,9692460,7440,7440,7440,7440,5
20241028,113100,9655260,7440,7440,7440,7440,0
20241028,113000,9655260,7440,7440,7440,7440,0
20241028,112900,9655260,7440,7440,7440,7440,0
20241028,112800,9655260,7440,7440,7440,7440,6
20241028,112700,9610620,7440,7440,7440,7440,0
20241028,112600,9610620,7440,7440,7440,7440,0
20241028,112500,9610620,7440,7440,7440,7440,0
20241028,112400,9610620,7440,7440,7440,7440,6
20241028,112300,9565980,7440,7440,7440,7440,0
20241028,112200,9565980,7440,7440,7440,7440,0
20241028,112100,9565980,7440,7440,7440,7440,5
20241028,112000,9528780,7450,7450,7450,7450,0
20241028,111900,9528780,7450,7450,7450,7450,0
20241028,111800,9528780,7450,7450,7450,7450,0
20241028,111700,9528780,7450,7450,7450,7450,0
20241028,111600,9528780,7450,7450,7450,7450,0
20241028,111500,9528780,7450,7450,7450,7450,1
20241028,111400,9521330,7450,7450,7450,7450,0
20241028,111300,9521330,7450,7450,7450,7450,51
20241028,111200,9141380,7460,7460,7460,7460,0
20241028,111100,9141380,7460,7460,7460,7460,0
20241028,111000,9141380,7460,7460,7460,7460,0
20241028,110900,9141380,7460,7460,7460,7460,155
20241028,110800,7985080,7460,7460,7460,7460,0
20241028,110700,7985080,7460,7460,7460,7460,0
20241028,110600,7985080,7460,7460,7460,7460,5
20241028,110500,7947780,7460,7460,7460,7460,0
20241028,110400,7947780,7460,7460,7460,7460,0
20241028,110300,7947780,7460,7460,7460,7460,20
20241028,110200,7798580,7460,7460,7460,7460,6
20241028,110100,7753820,7460,7460,7460,7460,0
20241028,110000,7753820,7460,7460,7460,7460,0
20241028,105900,7753820,7460,7460,7460,7460,5
20241028,105800,7716520,7460,7460,7460,7460,0
20241028,105700,7716520,7460,7460,7460,7460,0
20241028,105600,7716520,7460,7460,7460,7460,0
20241028,105500,7716520,7460,7460,7460,7460,6
20241028,105400,7671760,7460,7460,7460,7460,0
20241028,105300,7671760,7460,7460,7460,7460,0
20241028,105200,7671760,7460,7460,7460,7460,0
20241028,105100,7671760,7460,7460,7460,7460,6
20241028,105000,7627000,7460,7460,7460,7460,0
20241028,104900,7627000,7460,7460,7460,7460,0
20241028,104800,7627000,7460,7460,7460,7460,0
20241028,104700,7627000,7460,7460,7460,7460,5
20241028,104600,7589700,7460,7460,7460,7460,0
20241028,104500,7589700,7460,7470,7470,7460,5
20241028,104400,7552390,7460,7460,7460,7460,53
20241028,104300,7157010,7470,7470,7470,7470,0
20241028,104200,7157010,7470,7470,7470,7470,0
20241028,104100,7157010,7470,7470,7470,7470,3
20241028,104000,7134600,7460,7460,7460,7460,5
20241028,103900,7097300,7460,7460,7460,7460,0
20241028,103800,7097300,7460,7460,7460,7460,0
20241028,103700,7097300,7460,7460,7460,7460,0
20241028,103600,7097300,7460,7460,7460,7460,6
20241028,103500,7052540,7460,7460,7460,7460,0
20241028,103400,7052540,7460,7460,7460,7460,0
20241028,103300,7052540,7460,7460,7460,7460,5
20241028,103200,7015240,7470,7470,7470,7470,0
20241028,103100,7015240,7470,7470,7470,7470,0
20241028,103000,7015240,7470,7470,7470,7470,3
20241028,102900,6992830,7470,7470,7470,7470,0
20241028,102800,6992830,7470,7470,7470,7470,0
20241028,102700,6992830,7470,7470,7470,7470,0
20241028,102600,6992830,7470,7470,7470,7470,0
20241028,102500,6992830,7470,7470,7470,7470,10
20241028,102400,6918130,7490,7490,7490,7490,0
20241028,102300,6918130,7490,7490,7490,7490,0
20241028,102200,6918130,7490,7490,7490,7490,0
20241028,102100,6918130,7490,7470,7490,7470,12
20241028,102000,6828470,7490,7490,7490,7490,0
20241028,101900,6828470,7490,7490,7490,7490,0
20241028,101800,6828470,7490,7490,7490,7490,0
20241028,101700,6828470,7490,7490,7490,7490,0
20241028,101600,6828470,7490,7490,7490,7490,0
20241028,101500,6828470,7490,7490,7490,7490,0
20241028,101400,6828470,7490,7480,7490,7480,22
20241028,101300,6663750,7490,7490,7490,7490,0
20241028,101200,6663750,7490,7490,7490,7490,0
20241028,101100,6663750,7490,7490,7490,7490,0
20241028,101000,6663750,7490,7470,7490,7470,16
20241028,100900,6544190,7460,7460,7460,7460,100
20241028,100800,5798190,7460,7460,7460,7460,0
20241028,100700,5798190,7460,7460,7460,7460,5
20241028,100600,5760890,7460,7460,7460,7460,0
20241028,100500,5760890,7460,7460,7460,7460,0
20241028,100400,5760890,7460,7460,7460,7460,0
20241028,100300,5760890,7460,7460,7460,7460,6
20241028,100200,5716130,7460,7460,7460,7460,5
20241028,100100,5678830,7460,7460,7460,7460,0
20241028,100000,5678830,7460,7460,7460,7460,0
20241028,095900,5678830,7460,7460,7460,7460,0
20241028,095800,5678830,7460,7460,7460,7460,7
20241028,095700,5626610,7470,7470,7470,7470,0
20241028,095600,5626610,7470,7470,7470,7470,47
20241028,095500,5275520,7480,7480,7480,7480,0
20241028,095400,5275520,7480,7480,7480,7480,0
20241028,095300,5275520,7480,7480,7480,7480,0
20241028,095200,5275520,7480,7480,7480,7480,24
20241028,095100,5096000,7480,7480,7480,7480,2
20241028,095000,5081040,7480,7480,7480,7480,0
20241028,094900,5081040,7480,7480,7480,7480,0
20241028,094800,5081040,7480,7490,7490,7480,18
20241028,094700,4946280,7490,7500,7500,7490,34
20241028,094600,4691520,7490,7490,7490,7490,0
20241028,094500,4691520,7490,7500,7500,7490,34
20241028,094400,4436570,7510,7510,7510,7510,100
20241028,094300,3685570,7510,7510,7510,7510,0
20241028,094200,3685570,7510,7510,7510,7510,0
20241028,094100,3685570,7510,7510,7510,7500,92
20241028,094000,2994710,7550,7550,7550,7550,1
20241028,093900,2987160,7550,7550,7550,7550,0
20241028,093800,2987160,7550,7550,7550,7550,1
20241028,093700,2979610,7560,7560,7560,7560,0
20241028,093600,2979610,7560,7560,7560,7560,0
20241028,093500,2979610,7560,7560,7560,7560,0
20241028,093400,2979610,7560,7560,7560,7560,0
20241028,093300,2979610,7560,7560,7560,7560,20
20241028,093200,2828410,7560,7560,7560,7560,0
20241028,093100,2828410,7560,7560,7560,7560,0
20241028,093000,2828410,7560,7530,7560,7530,153
20241028,092900,1672750,7500,7500,7500,7500,0
20241028,092800,1672750,7500,7500,7500,7500,0
20241028,092700,1672750,7500,7500,7500,7500,0
20241028,092600,1672750,7500,7500,7500,7500,0
20241028,092500,1672750,7500,7500,7500,7500,0
20241028,092400,1672750,7500,7500,7500,7500,5
20241028,092300,1635250,7550,7550,7550,7550,0
20241028,092200,1635250,7550,7550,7550,7550,0
20241028,092100,1635250,7550,7550,7550,7550,0
20241028,092000,1635250,7550,7550,7550,7550,0
20241028,091900,1635250,7550,7530,7550,7530,12
20241028,091800,1544790,7510,7510,7510,7510,0
20241028,091700,1544790,7510,7510,7510,7510,0
20241028,091600,1544790,7510,7480,7530,7480,154
20241028,091500,388470,7470,7470,7470,7470,6
20241028,091400,343650,7470,7470,7470,7470,0
20241028,091300,343650,7470,7470,7470,7470,0
20241028,091200,343650,7470,7480,7480,7470,3
20241028,091100,321230,7470,7470,7470,7470,5
20241028,091000,283880,7470,7470,7470,7470,0
20241028,090900,283880,7470,7470,7470,7470,0
20241028,090800,283880,7470,7470,7470,7470,30
20241028,090700,59780,7470,7470,7470,7470,0
20241028,090600,59780,7470,7470,7470,7470,0
20241028,090500,59780,7470,7470,7470,7470,0
20241028,090400,59780,7470,7470,7470,7470,0
20241028,090300,59780,7470,7470,7470,7470,0
20241028,090200,59780,7470,7470,7470,7470,0
20241028,090100,59780,7470,7470,7470,7470,0
20241028,090000,59780,7470,7470,7470,7470,6