KissMeData/050960/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,193200,204929090,10120,10120,10120,10120,798
20241002,193100,204929090,10120,10120,10120,10120,0
20241002,193000,204929090,10120,10120,10120,10120,0
20241002,192900,204929090,10120,10120,10120,10120,0
20241002,192800,204929090,10120,10120,10120,10120,0
20241002,192700,204929090,10120,10120,10120,10120,0
20241002,192600,204929090,10120,10120,10120,10120,0
20241002,192500,204929090,10120,10120,10120,10120,0
20241002,192400,204929090,10120,10120,10120,10120,0
20241002,192300,204929090,10120,10120,10120,10120,0
20241002,192200,204929090,10120,10120,10120,10120,0
20241002,192100,204929090,10120,10120,10120,10120,0
20241002,192000,204929090,10120,10120,10120,10120,0
20241002,191900,204929090,10120,10120,10120,10120,0
20241002,191800,204929090,10120,10120,10120,10120,0
20241002,191700,204929090,10120,10120,10120,10120,0
20241002,191600,204929090,10120,10120,10120,10120,0
20241002,191500,204929090,10120,10120,10120,10120,0
20241002,191400,204929090,10120,10120,10120,10120,0
20241002,191300,204929090,10120,10120,10120,10120,0
20241002,191200,204929090,10120,10120,10120,10120,0
20241002,191100,204929090,10120,10120,10120,10120,0
20241002,191000,204929090,10120,10120,10120,10120,0
20241002,190900,204929090,10120,10120,10120,10120,0
20241002,190800,204929090,10120,10120,10120,10120,0
20241002,190700,204929090,10120,10120,10120,10120,0
20241002,190600,204929090,10120,10120,10120,10120,0
20241002,190500,204929090,10120,10120,10120,10120,0
20241002,190400,204929090,10120,10120,10120,10120,0
20241002,190300,204929090,10120,10120,10120,10120,0
20241002,190200,204929090,10120,10120,10120,10120,798
20241002,190100,204929090,10120,10120,10120,10120,0
20241002,190000,204929090,10120,10120,10120,10120,0
20241002,185900,204929090,10120,10120,10120,10120,0
20241002,185800,204929090,10120,10120,10120,10120,0
20241002,185700,204929090,10120,10120,10120,10120,0
20241002,185600,204929090,10120,10120,10120,10120,0
20241002,185500,204929090,10120,10120,10120,10120,0
20241002,185400,204929090,10120,10120,10120,10120,0
20241002,185300,204929090,10120,10120,10120,10120,0
20241002,185200,204929090,10120,10120,10120,10120,0
20241002,185100,204929090,10120,10120,10120,10120,0
20241002,185000,204929090,10120,10120,10120,10120,0
20241002,184900,204929090,10120,10120,10120,10120,0
20241002,184800,204929090,10120,10120,10120,10120,0
20241002,184700,204929090,10120,10120,10120,10120,0
20241002,184600,204929090,10120,10120,10120,10120,0
20241002,184500,204929090,10120,10120,10120,10120,0
20241002,184400,204929090,10120,10120,10120,10120,0
20241002,184300,204929090,10120,10120,10120,10120,0
20241002,184200,204929090,10120,10120,10120,10120,0
20241002,184100,204929090,10120,10120,10120,10120,0
20241002,184000,204929090,10120,10120,10120,10120,0
20241002,183900,204929090,10120,10120,10120,10120,0
20241002,183800,204929090,10120,10120,10120,10120,0
20241002,183700,204929090,10120,10120,10120,10120,0
20241002,183600,204929090,10120,10120,10120,10120,0
20241002,183500,204929090,10120,10120,10120,10120,0
20241002,183400,204929090,10120,10120,10120,10120,0
20241002,183300,204929090,10120,10120,10120,10120,0
20241002,183200,204929090,10120,10120,10120,10120,798
20241002,183100,204929090,10120,10120,10120,10120,0
20241002,183000,204929090,10120,10120,10120,10120,0
20241002,182900,204929090,10120,10120,10120,10120,0
20241002,182800,204929090,10120,10120,10120,10120,0
20241002,182700,204929090,10120,10120,10120,10120,0
20241002,182600,204929090,10120,10120,10120,10120,0
20241002,182500,204929090,10120,10120,10120,10120,0
20241002,182400,204929090,10120,10120,10120,10120,0
20241002,182300,204929090,10120,10120,10120,10120,0
20241002,182200,204929090,10120,10120,10120,10120,0
20241002,182100,204929090,10120,10120,10120,10120,0
20241002,182000,204929090,10120,10120,10120,10120,0
20241002,181900,204929090,10120,10120,10120,10120,0
20241002,181800,204929090,10120,10120,10120,10120,0
20241002,181700,204929090,10120,10120,10120,10120,0
20241002,181600,204929090,10120,10120,10120,10120,0
20241002,181500,204929090,10120,10120,10120,10120,0
20241002,181400,204929090,10120,10120,10120,10120,0
20241002,181300,204929090,10120,10120,10120,10120,0
20241002,181200,204929090,10120,10120,10120,10120,0
20241002,181100,204929090,10120,10120,10120,10120,0
20241002,181000,204929090,10120,10120,10120,10120,0
20241002,180900,204929090,10120,10120,10120,10120,0
20241002,180800,204929090,10120,10120,10120,10120,0
20241002,180700,204929090,10120,10120,10120,10120,0
20241002,180600,204929090,10120,10120,10120,10120,0
20241002,180500,204929090,10120,10120,10120,10120,0
20241002,180400,204929090,10120,10120,10120,10120,0
20241002,180300,204929090,10120,10120,10120,10120,0
20241002,180200,204929090,10120,10120,10120,10120,798
20241002,180100,204929090,10120,10120,10120,10120,0
20241002,180000,204929090,10120,10120,10120,10120,0
20241002,175900,204929090,10120,10120,10120,10120,0
20241002,175800,204929090,10120,10120,10120,10120,0
20241002,175700,204929090,10120,10120,10120,10120,0
20241002,175600,204929090,10120,10120,10120,10120,0
20241002,175500,204929090,10120,10120,10120,10120,0
20241002,175400,204929090,10120,10120,10120,10120,0
20241002,175300,204929090,10120,10120,10120,10120,0
20241002,175200,204929090,10120,10120,10120,10120,0
20241002,175100,204929090,10120,10120,10120,10120,0
20241002,175000,204929090,10120,10120,10120,10120,0
20241002,174900,204929090,10120,10120,10120,10120,0
20241002,174800,204929090,10120,10120,10120,10120,0
20241002,174700,204929090,10120,10120,10120,10120,0
20241002,174600,204929090,10120,10120,10120,10120,0
20241002,174500,204929090,10120,10120,10120,10120,0
20241002,174400,204929090,10120,10120,10120,10120,0
20241002,174300,204929090,10120,10120,10120,10120,0
20241002,174200,204929090,10120,10120,10120,10120,0
20241002,174100,204929090,10120,10120,10120,10120,0
20241002,174000,204929090,10120,10120,10120,10120,0
20241002,173900,204929090,10120,10120,10120,10120,0
20241002,173800,204929090,10120,10120,10120,10120,0
20241002,173700,204929090,10120,10120,10120,10120,0
20241002,173600,204929090,10120,10120,10120,10120,0
20241002,173500,204929090,10120,10120,10120,10120,0
20241002,173400,204929090,10120,10120,10120,10120,0
20241002,173300,204929090,10120,10120,10120,10120,0
20241002,173200,204929090,10120,10120,10120,10120,798
20241002,173100,204929090,10120,10120,10120,10120,0
20241002,173000,204929090,10120,10120,10120,10120,0
20241002,172900,204929090,10120,10120,10120,10120,0
20241002,172800,204929090,10120,10120,10120,10120,0
20241002,172700,204929090,10120,10120,10120,10120,0
20241002,172600,204929090,10120,10120,10120,10120,0
20241002,172500,204929090,10120,10120,10120,10120,0
20241002,172400,204929090,10120,10120,10120,10120,0
20241002,172300,204929090,10120,10120,10120,10120,0
20241002,172200,204929090,10120,10120,10120,10120,0
20241002,172100,204929090,10120,10120,10120,10120,0
20241002,172000,204929090,10120,10120,10120,10120,0
20241002,171900,204929090,10120,10120,10120,10120,0
20241002,171800,204929090,10120,10120,10120,10120,0
20241002,171700,204929090,10120,10120,10120,10120,0
20241002,171600,204929090,10120,10120,10120,10120,0
20241002,171500,204929090,10120,10120,10120,10120,0
20241002,171400,204929090,10120,10120,10120,10120,0
20241002,171300,204929090,10120,10120,10120,10120,0
20241002,171200,204929090,10120,10120,10120,10120,0
20241002,171100,204929090,10120,10120,10120,10120,0
20241002,171000,204929090,10120,10120,10120,10120,0
20241002,170900,204929090,10120,10120,10120,10120,0
20241002,170800,204929090,10120,10120,10120,10120,0
20241002,170700,204929090,10120,10120,10120,10120,0
20241002,170600,204929090,10120,10120,10120,10120,0
20241002,170500,204929090,10120,10120,10120,10120,0
20241002,170400,204929090,10120,10120,10120,10120,0
20241002,170300,204929090,10120,10120,10120,10120,0
20241002,170200,204929090,10120,10120,10120,10120,798
20241002,170100,204929090,10120,10120,10120,10120,0
20241002,170000,204929090,10120,10120,10120,10120,0
20241002,165900,204929090,10120,10120,10120,10120,0
20241002,165800,204929090,10120,10120,10120,10120,0
20241002,165700,204929090,10120,10120,10120,10120,0
20241002,165600,204929090,10120,10120,10120,10120,0
20241002,165500,204929090,10120,10120,10120,10120,0
20241002,165400,204929090,10120,10120,10120,10120,0
20241002,165300,204929090,10120,10120,10120,10120,0
20241002,165200,204929090,10120,10120,10120,10120,0
20241002,165100,204929090,10120,10120,10120,10120,0
20241002,165000,204929090,10120,10120,10120,10120,0
20241002,164900,204929090,10120,10120,10120,10120,0
20241002,164800,204929090,10120,10120,10120,10120,0
20241002,164700,204929090,10120,10120,10120,10120,0
20241002,164600,204929090,10120,10120,10120,10120,0
20241002,164500,204929090,10120,10120,10120,10120,0
20241002,164400,204929090,10120,10120,10120,10120,0
20241002,164300,204929090,10120,10120,10120,10120,0
20241002,164200,204929090,10120,10120,10120,10120,0
20241002,164100,204929090,10120,10120,10120,10120,0
20241002,164000,204929090,10120,10120,10120,10120,0
20241002,163900,204929090,10120,10120,10120,10120,0
20241002,163800,204929090,10120,10120,10120,10120,0
20241002,163700,204929090,10120,10120,10120,10120,0
20241002,163600,204929090,10120,10120,10120,10120,0
20241002,163500,204929090,10120,10120,10120,10120,0
20241002,163400,204929090,10120,10120,10120,10120,0
20241002,163300,204929090,10120,10120,10120,10120,0
20241002,163200,204929090,10120,10120,10120,10120,798
20241002,163100,204929090,10120,10120,10120,10120,0
20241002,163000,204929090,10120,10120,10120,10120,0
20241002,162900,204929090,10120,10120,10120,10120,0
20241002,162800,204929090,10120,10120,10120,10120,0
20241002,162700,204929090,10120,10120,10120,10120,0
20241002,162600,204929090,10120,10120,10120,10120,0
20241002,162500,204929090,10120,10120,10120,10120,0
20241002,162400,204929090,10120,10120,10120,10120,0
20241002,162300,204929090,10120,10120,10120,10120,0
20241002,162200,204929090,10120,10120,10120,10120,0
20241002,162100,204929090,10120,10120,10120,10120,0
20241002,162000,204929090,10120,10120,10120,10120,0
20241002,161900,204929090,10120,10120,10120,10120,0
20241002,161800,204929090,10120,10120,10120,10120,0
20241002,161700,204929090,10120,10120,10120,10120,0
20241002,161600,204929090,10120,10120,10120,10120,0
20241002,161500,204929090,10120,10120,10120,10120,0
20241002,161400,204929090,10120,10120,10120,10120,0
20241002,161300,204929090,10120,10120,10120,10120,0
20241002,161200,204929090,10120,10120,10120,10120,0
20241002,161100,204929090,10120,10120,10120,10120,0
20241002,161000,204929090,10120,10120,10120,10120,0
20241002,160900,204929090,10120,10120,10120,10120,0
20241002,160800,204929090,10120,10120,10120,10120,0
20241002,160700,204929090,10120,10120,10120,10120,0
20241002,160600,204929090,10120,10120,10120,10120,0
20241002,160500,204929090,10120,10120,10120,10120,0
20241002,160400,204929090,10120,10120,10120,10120,0
20241002,160300,204929090,10120,10120,10120,10120,0
20241002,160200,204929090,10120,10120,10120,10120,798
20241002,160100,204929090,10120,10120,10120,10120,0
20241002,160000,204929090,10120,10120,10120,10120,0
20241002,155900,204929090,10120,10120,10120,10120,0
20241002,155800,204929090,10120,10120,10120,10120,0
20241002,155700,204929090,10120,10120,10120,10120,0
20241002,155600,204929090,10120,10120,10120,10120,0
20241002,155500,204929090,10120,10120,10120,10120,0
20241002,155400,204929090,10120,10120,10120,10120,0
20241002,155300,204929090,10120,10120,10120,10120,0
20241002,155200,204929090,10120,10120,10120,10120,0
20241002,155100,204929090,10120,10120,10120,10120,0
20241002,155000,204929090,10120,10120,10120,10120,0
20241002,154900,204929090,10120,10120,10120,10120,0
20241002,154800,204929090,10120,10120,10120,10120,0
20241002,154700,204929090,10120,10120,10120,10120,0
20241002,154600,204929090,10120,10120,10120,10120,0
20241002,154500,204929090,10120,10120,10120,10120,0
20241002,154400,204929090,10120,10120,10120,10120,0
20241002,154300,204929090,10120,10120,10120,10120,0
20241002,154200,204929090,10120,10120,10120,10120,0
20241002,154100,204929090,10120,10120,10120,10120,0
20241002,154000,204929090,10120,10120,10120,10120,0
20241002,153900,204929090,10120,10120,10120,10120,0
20241002,153800,204929090,10120,10120,10120,10120,0
20241002,153700,204929090,10120,10120,10120,10120,0
20241002,153600,204929090,10120,10120,10120,10120,0
20241002,153500,204929090,10120,10120,10120,10120,0
20241002,153400,204929090,10120,10120,10120,10120,0
20241002,153300,204929090,10120,10120,10120,10120,0
20241002,153200,204929090,10120,10120,10120,10120,798
20241002,153100,204929090,10120,10120,10120,10120,0
20241002,153000,204929090,10120,10120,10120,10120,798
20241002,152900,196853330,10120,10120,10120,10120,0
20241002,152800,196853330,10120,10120,10120,10120,0
20241002,152700,196853330,10120,10120,10120,10120,0
20241002,152600,196853330,10120,10120,10120,10120,0
20241002,152500,196853330,10120,10120,10120,10120,0
20241002,152400,196853330,10120,10120,10120,10120,0
20241002,152300,196853330,10120,10120,10120,10120,0
20241002,152200,196853330,10120,10120,10120,10120,0
20241002,152100,196853330,10120,10120,10120,10120,0
20241002,152000,196853330,10120,10120,10120,10120,0
20241002,151900,196853330,10120,10120,10120,10120,0
20241002,151800,196853330,10120,10120,10120,10120,61
20241002,151700,196236010,10120,10120,10120,10120,0
20241002,151600,196236010,10120,10120,10120,10120,0
20241002,151500,196236010,10120,10120,10120,10120,100
20241002,151400,195224010,10120,10120,10120,10120,0
20241002,151300,195224010,10120,10120,10120,10120,0
20241002,151200,195224010,10120,10120,10120,10120,0
20241002,151100,195224010,10120,10120,10120,10120,0
20241002,151000,195224010,10120,10120,10120,10120,1
20241002,150900,195213890,10120,10120,10120,10120,0
20241002,150800,195213890,10120,10120,10120,10120,0
20241002,150700,195213890,10120,10120,10120,10120,100
20241002,150600,194201890,10160,10160,10160,10160,0
20241002,150500,194201890,10160,10160,10160,10160,0
20241002,150400,194201890,10160,10160,10160,10160,0
20241002,150300,194201890,10160,10160,10160,10160,0
20241002,150200,194201890,10160,10160,10160,10160,0
20241002,150100,194201890,10160,10160,10160,10160,0
20241002,150000,194201890,10160,10160,10160,10160,0
20241002,145900,194201890,10160,10160,10160,10160,0
20241002,145800,194201890,10160,10160,10160,10160,0
20241002,145700,194201890,10160,10160,10160,10160,0
20241002,145600,194201890,10160,10160,10160,10160,0
20241002,145500,194201890,10160,10160,10160,10160,0
20241002,145400,194201890,10160,10160,10160,10160,0
20241002,145300,194201890,10160,10160,10160,10160,0
20241002,145200,194201890,10160,10160,10160,10160,0
20241002,145100,194201890,10160,10160,10160,10160,0
20241002,145000,194201890,10160,10160,10160,10160,0
20241002,144900,194201890,10160,10160,10160,10160,0
20241002,144800,194201890,10160,10160,10160,10160,0
20241002,144700,194201890,10160,10160,10160,10160,15
20241002,144600,194049490,10110,10110,10110,10110,0
20241002,144500,194049490,10110,10110,10110,10110,0
20241002,144400,194049490,10110,10110,10110,10110,0
20241002,144300,194049490,10110,10110,10110,10110,128
20241002,144200,192755410,10120,10120,10120,10120,0
20241002,144100,192755410,10120,10120,10120,10120,0
20241002,144000,192755410,10120,10120,10120,10120,21
20241002,143900,192542890,10120,10120,10120,10120,0
20241002,143800,192542890,10120,10120,10120,10120,0
20241002,143700,192542890,10120,10120,10120,10120,0
20241002,143600,192542890,10120,10120,10120,10120,0
20241002,143500,192542890,10120,10120,10120,10120,0
20241002,143400,192542890,10120,10120,10120,10120,0
20241002,143300,192542890,10120,10120,10120,10120,0
20241002,143200,192542890,10120,10120,10120,10120,50
20241002,143100,192036890,10120,10120,10120,10120,0
20241002,143000,192036890,10120,10120,10120,10120,198
20241002,142900,190033130,10110,10110,10110,10110,0
20241002,142800,190033130,10110,10110,10110,10110,0
20241002,142700,190033130,10110,10110,10110,10110,0
20241002,142600,190033130,10110,10110,10110,10110,0
20241002,142500,190033130,10110,10110,10110,10110,13
20241002,142400,189901700,10110,10110,10110,10110,0
20241002,142300,189901700,10110,10110,10110,10110,0
20241002,142200,189901700,10110,10110,10110,10110,0
20241002,142100,189901700,10110,10110,10110,10110,0
20241002,142000,189901700,10110,10110,10110,10110,9
20241002,141900,189810710,10110,10110,10110,10110,0
20241002,141800,189810710,10110,10110,10110,10110,0
20241002,141700,189810710,10110,10110,10110,10110,0
20241002,141600,189810710,10110,10110,10110,10110,0
20241002,141500,189810710,10110,10110,10110,10110,2
20241002,141400,189790490,10110,10110,10110,10110,0
20241002,141300,189790490,10110,10110,10110,10110,0
20241002,141200,189790490,10110,10110,10110,10110,0
20241002,141100,189790490,10110,10110,10110,10110,41
20241002,141000,189375980,10080,10080,10080,10080,10
20241002,140900,189275180,10080,10080,10080,10080,0
20241002,140800,189275180,10080,10080,10080,10080,0
20241002,140700,189275180,10080,10080,10080,10080,0
20241002,140600,189275180,10080,10080,10080,10080,0
20241002,140500,189275180,10080,10080,10080,10080,0
20241002,140400,189275180,10080,10080,10080,10080,0
20241002,140300,189275180,10080,10080,10080,10080,0
20241002,140200,189275180,10080,10080,10080,10080,0
20241002,140100,189275180,10080,10080,10080,10080,33
20241002,140000,188942540,10090,10090,10090,10090,0
20241002,135900,188942540,10090,10090,10090,10090,0
20241002,135800,188942540,10090,10090,10090,10090,0
20241002,135700,188942540,10090,10090,10090,10090,0
20241002,135600,188942540,10090,10090,10090,10090,0
20241002,135500,188942540,10090,10090,10090,10090,0
20241002,135400,188942540,10090,10090,10090,10090,0
20241002,135300,188942540,10090,10090,10090,10090,0
20241002,135200,188942540,10090,10090,10090,10090,0
20241002,135100,188942540,10090,10090,10090,10090,0
20241002,135000,188942540,10090,10090,10090,10090,0
20241002,134900,188942540,10090,10090,10090,10090,0
20241002,134800,188942540,10090,10090,10090,10090,0
20241002,134700,188942540,10090,10090,10090,10090,0
20241002,134600,188942540,10090,10090,10090,10090,1
20241002,134500,188932450,10110,10110,10110,10110,25
20241002,134400,188679700,10110,10110,10110,10110,0
20241002,134300,188679700,10110,10110,10110,10110,0
20241002,134200,188679700,10110,10110,10110,10110,100
20241002,134100,187668700,10120,10120,10120,10120,0
20241002,134000,187668700,10120,10120,10120,10120,0
20241002,133900,187668700,10120,10120,10120,10120,88
20241002,133800,186778140,10130,10130,10130,10130,0
20241002,133700,186778140,10130,10130,10130,10130,16
20241002,133600,186616060,10160,10160,10160,10160,10
20241002,133500,186514460,10130,10130,10130,10130,0
20241002,133400,186514460,10130,10130,10130,10130,0
20241002,133300,186514460,10130,10130,10130,10130,0
20241002,133200,186514460,10130,10130,10130,10130,40
20241002,133100,186109260,10170,10170,10170,10170,0
20241002,133000,186109260,10170,10170,10170,10170,0
20241002,132900,186109260,10170,10170,10170,10170,0
20241002,132800,186109260,10170,10170,10170,10170,0
20241002,132700,186109260,10170,10150,10170,10130,650
20241002,132600,179500740,10170,10180,10180,10170,12
20241002,132500,179378630,10180,10180,10180,10180,235
20241002,132400,176986330,10190,10190,10190,10190,0
20241002,132300,176986330,10190,10190,10190,10190,118
20241002,132200,175783910,10190,10190,10190,10190,0
20241002,132100,175783910,10190,10190,10190,10190,0
20241002,132000,175783910,10190,10190,10190,10190,100
20241002,131900,174764910,10200,10200,10200,10200,0
20241002,131800,174764910,10200,10200,10200,10200,0
20241002,131700,174764910,10200,10200,10200,10200,0
20241002,131600,174764910,10200,10200,10200,10200,0
20241002,131500,174764910,10200,10200,10200,10200,0
20241002,131400,174764910,10200,10200,10200,10200,0
20241002,131300,174764910,10200,10200,10200,10200,0
20241002,131200,174764910,10200,10200,10200,10200,0
20241002,131100,174764910,10200,10200,10200,10200,0
20241002,131000,174764910,10200,10200,10200,10200,44
20241002,130900,174316110,10200,10200,10200,10200,0
20241002,130800,174316110,10200,10200,10200,10200,0
20241002,130700,174316110,10200,10200,10200,10200,0
20241002,130600,174316110,10200,10200,10200,10200,0
20241002,130500,174316110,10200,10200,10200,10200,3
20241002,130400,174285510,10200,10200,10200,10200,0
20241002,130300,174285510,10200,10200,10200,10200,0
20241002,130200,174285510,10200,10200,10200,10200,0
20241002,130100,174285510,10200,10200,10200,10200,3
20241002,130000,174254910,10200,10200,10200,10200,0
20241002,125900,174254910,10200,10200,10200,10200,0
20241002,125800,174254910,10200,10200,10200,10200,0
20241002,125700,174254910,10200,10200,10200,10200,0
20241002,125600,174254910,10200,10200,10200,10200,0
20241002,125500,174254910,10200,10200,10200,10200,0
20241002,125400,174254910,10200,10200,10200,10200,0
20241002,125300,174254910,10200,10200,10200,10200,1
20241002,125200,174244710,10200,10200,10200,10200,0
20241002,125100,174244710,10200,10200,10200,10200,0
20241002,125000,174244710,10200,10200,10200,10200,0
20241002,124900,174244710,10200,10200,10200,10200,35
20241002,124800,173887710,10230,10230,10230,10230,0
20241002,124700,173887710,10230,10230,10230,10230,0
20241002,124600,173887710,10230,10230,10230,10230,0
20241002,124500,173887710,10230,10230,10230,10230,0
20241002,124400,173887710,10230,10230,10230,10230,0
20241002,124300,173887710,10230,10230,10230,10230,1
20241002,124200,173877480,10240,10240,10240,10240,0
20241002,124100,173877480,10240,10240,10240,10240,0
20241002,124000,173877480,10240,10240,10240,10240,0
20241002,123900,173877480,10240,10240,10240,10240,0
20241002,123800,173877480,10240,10240,10240,10240,0
20241002,123700,173877480,10240,10240,10240,10240,0
20241002,123600,173877480,10240,10240,10240,10240,89
20241002,123500,172966120,10230,10230,10230,10230,0
20241002,123400,172966120,10230,10230,10230,10230,0
20241002,123300,172966120,10230,10230,10230,10230,0
20241002,123200,172966120,10230,10230,10230,10230,0
20241002,123100,172966120,10230,10230,10230,10230,7
20241002,123000,172894510,10230,10230,10230,10230,0
20241002,122900,172894510,10230,10230,10230,10230,0
20241002,122800,172894510,10230,10230,10230,10230,0
20241002,122700,172894510,10230,10230,10230,10230,0
20241002,122600,172894510,10230,10230,10230,10230,0
20241002,122500,172894510,10230,10230,10230,10230,0
20241002,122400,172894510,10230,10230,10230,10230,0
20241002,122300,172894510,10230,10230,10230,10230,0
20241002,122200,172894510,10230,10230,10230,10230,3
20241002,122100,172863820,10230,10230,10230,10230,0
20241002,122000,172863820,10230,10230,10230,10230,0
20241002,121900,172863820,10230,10230,10230,10230,0
20241002,121800,172863820,10230,10230,10230,10230,0
20241002,121700,172863820,10230,10190,10230,10190,2
20241002,121600,172843400,10190,10190,10190,10190,0
20241002,121500,172843400,10190,10190,10190,10190,40
20241002,121400,172435800,10230,10230,10230,10230,0
20241002,121300,172435800,10230,10230,10230,10230,0
20241002,121200,172435800,10230,10230,10230,10230,0
20241002,121100,172435800,10230,10230,10230,10230,0
20241002,121000,172435800,10230,10230,10230,10230,0
20241002,120900,172435800,10230,10230,10230,10230,0
20241002,120800,172435800,10230,10230,10230,10230,0
20241002,120700,172435800,10230,10230,10230,10230,0
20241002,120600,172435800,10230,10230,10230,10230,0
20241002,120500,172435800,10230,10230,10230,10230,0
20241002,120400,172435800,10230,10230,10230,10230,1
20241002,120300,172425570,10230,10230,10230,10230,0
20241002,120200,172425570,10230,10230,10230,10230,0
20241002,120100,172425570,10230,10230,10230,10230,0
20241002,120000,172425570,10230,10230,10230,10230,0
20241002,115900,172425570,10230,10230,10230,10230,0
20241002,115800,172425570,10230,10230,10230,10230,0
20241002,115700,172425570,10230,10230,10230,10230,0
20241002,115600,172425570,10230,10230,10230,10230,0
20241002,115500,172425570,10230,10230,10230,10230,0
20241002,115400,172425570,10230,10230,10230,10230,0
20241002,115300,172425570,10230,10230,10230,10230,0
20241002,115200,172425570,10230,10230,10230,10230,0
20241002,115100,172425570,10230,10230,10230,10230,0
20241002,115000,172425570,10230,10230,10230,10230,0
20241002,114900,172425570,10230,10230,10230,10230,0
20241002,114800,172425570,10230,10230,10230,10230,4
20241002,114700,172384650,10190,10190,10190,10190,18
20241002,114600,172201230,10180,10180,10180,10180,0
20241002,114500,172201230,10180,10180,10180,10180,0
20241002,114400,172201230,10180,10180,10180,10180,0
20241002,114300,172201230,10180,10180,10180,10180,0
20241002,114200,172201230,10180,10180,10180,10180,0
20241002,114100,172201230,10180,10180,10180,10180,0
20241002,114000,172201230,10180,10180,10180,10180,0
20241002,113900,172201230,10180,10180,10180,10180,0
20241002,113800,172201230,10180,10180,10180,10180,0
20241002,113700,172201230,10180,10180,10180,10180,0
20241002,113600,172201230,10180,10180,10180,10180,0
20241002,113500,172201230,10180,10180,10180,10180,0
20241002,113400,172201230,10180,10180,10180,10180,0
20241002,113300,172201230,10180,10180,10180,10180,0
20241002,113200,172201230,10180,10180,10180,10180,0
20241002,113100,172201230,10180,10180,10180,10180,0
20241002,113000,172201230,10180,10180,10180,10180,0
20241002,112900,172201230,10180,10180,10180,10180,0
20241002,112800,172201230,10180,10180,10180,10180,0
20241002,112700,172201230,10180,10180,10180,10180,0
20241002,112600,172201230,10180,10180,10180,10180,0
20241002,112500,172201230,10180,10180,10180,10180,0
20241002,112400,172201230,10180,10180,10180,10180,0
20241002,112300,172201230,10180,10180,10180,10180,0
20241002,112200,172201230,10180,10180,10180,10180,0
20241002,112100,172201230,10180,10180,10180,10180,0
20241002,112000,172201230,10180,10180,10180,10180,0
20241002,111900,172201230,10180,10180,10180,10180,0
20241002,111800,172201230,10180,10180,10180,10180,0
20241002,111700,172201230,10180,10180,10180,10180,0
20241002,111600,172201230,10180,10180,10180,10180,0
20241002,111500,172201230,10180,10180,10180,10180,0
20241002,111400,172201230,10180,10190,10190,10180,100
20241002,111300,171182750,10180,10180,10180,10180,0
20241002,111200,171182750,10180,10180,10180,10180,0
20241002,111100,171182750,10180,10180,10180,10180,0
20241002,111000,171182750,10180,10180,10180,10180,0
20241002,110900,171182750,10180,10180,10180,10180,0
20241002,110800,171182750,10180,10180,10180,10180,0
20241002,110700,171182750,10180,10180,10180,10180,0
20241002,110600,171182750,10180,10180,10180,10180,0
20241002,110500,171182750,10180,10180,10180,10180,0
20241002,110400,171182750,10180,10180,10180,10180,0
20241002,110300,171182750,10180,10180,10180,10180,0
20241002,110200,171182750,10180,10180,10180,10180,0
20241002,110100,171182750,10180,10180,10180,10180,0
20241002,110000,171182750,10180,10180,10180,10180,0
20241002,105900,171182750,10180,10180,10180,10180,0
20241002,105800,171182750,10180,10180,10180,10180,0
20241002,105700,171182750,10180,10180,10180,10180,0
20241002,105600,171182750,10180,10180,10180,10180,0
20241002,105500,171182750,10180,10180,10180,10180,0
20241002,105400,171182750,10180,10180,10180,10180,0
20241002,105300,171182750,10180,10180,10180,10180,0
20241002,105200,171182750,10180,10180,10180,10180,2
20241002,105100,171162390,10240,10240,10240,10240,0
20241002,105000,171162390,10240,10240,10240,10240,0
20241002,104900,171162390,10240,10240,10240,10240,0
20241002,104800,171162390,10240,10240,10240,10240,0
20241002,104700,171162390,10240,10240,10240,10240,0
20241002,104600,171162390,10240,10240,10240,10240,0
20241002,104500,171162390,10240,10240,10240,10240,0
20241002,104400,171162390,10240,10240,10240,10240,0
20241002,104300,171162390,10240,10240,10240,10240,0
20241002,104200,171162390,10240,10240,10240,10240,0
20241002,104100,171162390,10240,10240,10240,10240,0
20241002,104000,171162390,10240,10240,10240,10240,0
20241002,103900,171162390,10240,10240,10240,10240,100
20241002,103800,170138390,10240,10240,10240,10240,0
20241002,103700,170138390,10240,10240,10240,10240,246
20241002,103600,167619350,10240,10240,10240,10240,0
20241002,103500,167619350,10240,10240,10240,10240,0
20241002,103400,167619350,10240,10240,10240,10240,0
20241002,103300,167619350,10240,10240,10240,10240,0
20241002,103200,167619350,10240,10240,10240,10240,25
20241002,103100,167363350,10240,10240,10240,10240,0
20241002,103000,167363350,10240,10240,10240,10240,0
20241002,102900,167363350,10240,10240,10240,10240,50
20241002,102800,166851350,10240,10240,10240,10240,0
20241002,102700,166851350,10240,10240,10240,10240,104
20241002,102600,165786390,10240,10240,10240,10240,0
20241002,102500,165786390,10240,10240,10240,10240,97
20241002,102400,164793110,10240,10240,10240,10240,2
20241002,102300,164772630,10120,10120,10120,10120,0
20241002,102200,164772630,10120,10120,10120,10120,0
20241002,102100,164772630,10120,10120,10120,10120,0
20241002,102000,164772630,10120,10120,10120,10120,0
20241002,101900,164772630,10120,10230,10230,10120,151
20241002,101800,163230200,10230,10230,10230,10230,9
20241002,101700,163138130,10230,10230,10230,10230,1
20241002,101600,163127900,10220,10210,10220,10210,82
20241002,101500,162290370,10210,10210,10210,10210,4
20241002,101400,162249530,10200,10200,10200,10200,17
20241002,101300,162076130,10200,10200,10200,10200,40
20241002,101200,161668130,10200,10180,10200,10180,233
20241002,101100,159293520,10180,10180,10180,10180,0
20241002,101000,159293520,10180,10180,10180,10180,0
20241002,100900,159293520,10180,10180,10180,10180,1
20241002,100800,159283340,10100,10170,10170,10100,108
20241002,100700,158191980,10170,10170,10170,10170,1
20241002,100600,158181810,10170,10170,10170,10170,0
20241002,100500,158181810,10170,10170,10170,10170,0
20241002,100400,158181810,10170,10170,10170,10170,0
20241002,100300,158181810,10170,10170,10170,10170,100
20241002,100200,157164810,10070,10070,10070,10070,8
20241002,100100,157084250,10070,10070,10070,10070,1
20241002,100000,157074180,10180,10180,10180,10180,1
20241002,095900,157064000,10180,10180,10180,10180,0
20241002,095800,157064000,10180,10180,10180,10180,0
20241002,095700,157064000,10180,10180,10180,10180,0
20241002,095600,157064000,10180,10180,10180,10180,0
20241002,095500,157064000,10180,10180,10180,10180,0
20241002,095400,157064000,10180,10180,10180,10180,0
20241002,095300,157064000,10180,10180,10180,10180,0
20241002,095200,157064000,10180,10180,10180,10180,0
20241002,095100,157064000,10180,10180,10180,10180,0
20241002,095000,157064000,10180,10180,10180,10180,0
20241002,094900,157064000,10180,10160,10180,10160,3097
20241002,094800,125566540,10180,10180,10180,10180,0
20241002,094700,125566540,10180,10180,10180,10180,0
20241002,094600,125566540,10180,10070,10180,10070,6
20241002,094500,125505900,10210,10210,10210,10210,0
20241002,094400,125505900,10210,10210,10210,10210,0
20241002,094300,125505900,10210,10210,10210,10210,0
20241002,094200,125505900,10210,10210,10210,10210,0
20241002,094100,125505900,10210,10210,10210,10210,269
20241002,094000,122759410,10200,10190,10200,10190,2087
20241002,093900,101473020,10200,10050,10200,10050,9429
20241002,093800,5319920,10090,10090,10090,10090,0
20241002,093700,5319920,10090,10090,10090,10090,0
20241002,093600,5319920,10090,10090,10090,10090,0
20241002,093500,5319920,10090,10090,10090,10090,0
20241002,093400,5319920,10090,10090,10090,10090,0
20241002,093300,5319920,10090,10090,10090,10090,1
20241002,093200,5309830,9950,9950,9950,9950,85
20241002,093100,4464080,9960,9960,9960,9960,5
20241002,093000,4414280,9930,9930,9930,9930,0
20241002,092900,4414280,9930,10050,10050,9930,56
20241002,092800,3857450,10200,9950,10200,9950,8
20241002,092700,3776530,9930,9930,9930,9930,0
20241002,092600,3776530,9930,9930,9930,9930,0
20241002,092500,3776530,9930,9930,9930,9930,0
20241002,092400,3776530,9930,9930,9930,9930,0
20241002,092300,3776530,9930,9930,9930,9930,1
20241002,092200,3766600,9930,9930,9930,9930,0
20241002,092100,3766600,9930,9930,9930,9930,0
20241002,092000,3766600,9930,9930,9930,9930,1
20241002,091900,3756670,9950,9950,9950,9950,0
20241002,091800,3756670,9950,9950,9950,9950,0
20241002,091700,3756670,9950,9950,9950,9950,0
20241002,091600,3756670,9950,9950,9950,9950,0
20241002,091500,3756670,9950,9950,9950,9950,0
20241002,091400,3756670,9950,9950,9950,9950,0
20241002,091300,3756670,9950,9960,9960,9950,209
20241002,091200,1676590,9960,9960,9960,9960,0
20241002,091100,1676590,9960,9960,9960,9960,0
20241002,091000,1676590,9960,9960,9960,9960,0
20241002,090900,1676590,9960,9960,9960,9960,1
20241002,090800,1666630,9970,9970,9970,9970,0
20241002,090700,1666630,9970,9970,9970,9970,0
20241002,090600,1666630,9970,9980,9980,9970,122
20241002,090500,450270,9980,9980,9980,9980,1
20241002,090400,440290,9990,9990,9990,9990,0
20241002,090300,440290,9990,9990,9990,9990,0
20241002,090200,440290,9990,9990,9990,9990,1
20241002,090100,430300,9990,10000,10010,9990,10
20241002,090000,330330,10010,10010,10010,10010,33