KissMeData/008490/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185100,70960380,16980,16980,16980,16980,43
20241002,185000,70960380,16980,16980,16980,16980,0
20241002,184900,70960380,16980,16980,16980,16980,0
20241002,184800,70960380,16980,16980,16980,16980,0
20241002,184700,70960380,16980,16980,16980,16980,0
20241002,184600,70960380,16980,16980,16980,16980,0
20241002,184500,70960380,16980,16980,16980,16980,0
20241002,184400,70960380,16980,16980,16980,16980,0
20241002,184300,70960380,16980,16980,16980,16980,0
20241002,184200,70960380,16980,16980,16980,16980,0
20241002,184100,70960380,16980,16980,16980,16980,0
20241002,184000,70960380,16980,16980,16980,16980,0
20241002,183900,70960380,16980,16980,16980,16980,0
20241002,183800,70960380,16980,16980,16980,16980,0
20241002,183700,70960380,16980,16980,16980,16980,0
20241002,183600,70960380,16980,16980,16980,16980,0
20241002,183500,70960380,16980,16980,16980,16980,0
20241002,183400,70960380,16980,16980,16980,16980,0
20241002,183300,70960380,16980,16980,16980,16980,0
20241002,183200,70960380,16980,16980,16980,16980,0
20241002,183100,70960380,16980,16980,16980,16980,0
20241002,183000,70960380,16980,16980,16980,16980,0
20241002,182900,70960380,16980,16980,16980,16980,0
20241002,182800,70960380,16980,16980,16980,16980,0
20241002,182700,70960380,16980,16980,16980,16980,0
20241002,182600,70960380,16980,16980,16980,16980,0
20241002,182500,70960380,16980,16980,16980,16980,0
20241002,182400,70960380,16980,16980,16980,16980,0
20241002,182300,70960380,16980,16980,16980,16980,0
20241002,182200,70960380,16980,16980,16980,16980,0
20241002,182100,70960380,16980,16980,16980,16980,43
20241002,182000,70960380,16980,16980,16980,16980,0
20241002,181900,70960380,16980,16980,16980,16980,0
20241002,181800,70960380,16980,16980,16980,16980,0
20241002,181700,70960380,16980,16980,16980,16980,0
20241002,181600,70960380,16980,16980,16980,16980,0
20241002,181500,70960380,16980,16980,16980,16980,0
20241002,181400,70960380,16980,16980,16980,16980,0
20241002,181300,70960380,16980,16980,16980,16980,0
20241002,181200,70960380,16980,16980,16980,16980,0
20241002,181100,70960380,16980,16980,16980,16980,0
20241002,181000,70960380,16980,16980,16980,16980,0
20241002,180900,70960380,16980,16980,16980,16980,0
20241002,180800,70960380,16980,16980,16980,16980,0
20241002,180700,70960380,16980,16980,16980,16980,0
20241002,180600,70960380,16980,16980,16980,16980,0
20241002,180500,70960380,16980,16980,16980,16980,0
20241002,180400,70960380,16980,16980,16980,16980,0
20241002,180300,70960380,16980,16980,16980,16980,0
20241002,180200,70960380,16980,16980,16980,16980,0
20241002,180100,70960380,16980,16980,16980,16980,0
20241002,180000,70960380,16980,16980,16980,16980,0
20241002,175900,70960380,16980,16980,16980,16980,0
20241002,175800,70960380,16980,16980,16980,16980,0
20241002,175700,70960380,16980,16980,16980,16980,0
20241002,175600,70960380,16980,16980,16980,16980,0
20241002,175500,70960380,16980,16980,16980,16980,0
20241002,175400,70960380,16980,16980,16980,16980,0
20241002,175300,70960380,16980,16980,16980,16980,0
20241002,175200,70960380,16980,16980,16980,16980,0
20241002,175100,70960380,16980,16980,16980,16980,43
20241002,175000,70960380,16980,16980,16980,16980,0
20241002,174900,70960380,16980,16980,16980,16980,0
20241002,174800,70960380,16980,16980,16980,16980,0
20241002,174700,70960380,16980,16980,16980,16980,0
20241002,174600,70960380,16980,16980,16980,16980,0
20241002,174500,70960380,16980,16980,16980,16980,0
20241002,174400,70960380,16980,16980,16980,16980,0
20241002,174300,70960380,16980,16980,16980,16980,0
20241002,174200,70960380,16980,16980,16980,16980,0
20241002,174100,70960380,16980,16980,16980,16980,0
20241002,174000,70960380,16980,16980,16980,16980,0
20241002,173900,70960380,16980,16980,16980,16980,0
20241002,173800,70960380,16980,16980,16980,16980,0
20241002,173700,70960380,16980,16980,16980,16980,0
20241002,173600,70960380,16980,16980,16980,16980,0
20241002,173500,70960380,16980,16980,16980,16980,0
20241002,173400,70960380,16980,16980,16980,16980,0
20241002,173300,70960380,16980,16980,16980,16980,0
20241002,173200,70960380,16980,16980,16980,16980,0
20241002,173100,70960380,16980,16980,16980,16980,0
20241002,173000,70960380,16980,16980,16980,16980,0
20241002,172900,70960380,16980,16980,16980,16980,0
20241002,172800,70960380,16980,16980,16980,16980,0
20241002,172700,70960380,16980,16980,16980,16980,0
20241002,172600,70960380,16980,16980,16980,16980,0
20241002,172500,70960380,16980,16980,16980,16980,0
20241002,172400,70960380,16980,16980,16980,16980,0
20241002,172300,70960380,16980,16980,16980,16980,0
20241002,172200,70960380,16980,16980,16980,16980,0
20241002,172100,70960380,16980,16980,16980,16980,43
20241002,172000,70960380,16980,16980,16980,16980,0
20241002,171900,70960380,16980,16980,16980,16980,0
20241002,171800,70960380,16980,16980,16980,16980,0
20241002,171700,70960380,16980,16980,16980,16980,0
20241002,171600,70960380,16980,16980,16980,16980,0
20241002,171500,70960380,16980,16980,16980,16980,0
20241002,171400,70960380,16980,16980,16980,16980,0
20241002,171300,70960380,16980,16980,16980,16980,0
20241002,171200,70960380,16980,16980,16980,16980,0
20241002,171100,70960380,16980,16980,16980,16980,0
20241002,171000,70960380,16980,16980,16980,16980,0
20241002,170900,70960380,16980,16980,16980,16980,0
20241002,170800,70960380,16980,16980,16980,16980,0
20241002,170700,70960380,16980,16980,16980,16980,0
20241002,170600,70960380,16980,16980,16980,16980,0
20241002,170500,70960380,16980,16980,16980,16980,0
20241002,170400,70960380,16980,16980,16980,16980,0
20241002,170300,70960380,16980,16980,16980,16980,0
20241002,170200,70960380,16980,16980,16980,16980,0
20241002,170100,70960380,16980,16980,16980,16980,0
20241002,170000,70960380,16980,16980,16980,16980,0
20241002,165900,70960380,16980,16980,16980,16980,0
20241002,165800,70960380,16980,16980,16980,16980,0
20241002,165700,70960380,16980,16980,16980,16980,0
20241002,165600,70960380,16980,16980,16980,16980,0
20241002,165500,70960380,16980,16980,16980,16980,0
20241002,165400,70960380,16980,16980,16980,16980,0
20241002,165300,70960380,16980,16980,16980,16980,0
20241002,165200,70960380,16980,16980,16980,16980,0
20241002,165100,70960380,16980,16980,16980,16980,43
20241002,165000,70960380,16980,16980,16980,16980,0
20241002,164900,70960380,16980,16980,16980,16980,0
20241002,164800,70960380,16980,16980,16980,16980,0
20241002,164700,70960380,16980,16980,16980,16980,0
20241002,164600,70960380,16980,16980,16980,16980,0
20241002,164500,70960380,16980,16980,16980,16980,0
20241002,164400,70960380,16980,16980,16980,16980,0
20241002,164300,70960380,16980,16980,16980,16980,0
20241002,164200,70960380,16980,16980,16980,16980,0
20241002,164100,70960380,16980,16980,16980,16980,0
20241002,164000,70960380,16980,16980,16980,16980,0
20241002,163900,70960380,16980,16980,16980,16980,0
20241002,163800,70960380,16980,16980,16980,16980,0
20241002,163700,70960380,16980,16980,16980,16980,0
20241002,163600,70960380,16980,16980,16980,16980,0
20241002,163500,70960380,16980,16980,16980,16980,0
20241002,163400,70960380,16980,16980,16980,16980,0
20241002,163300,70960380,16980,16980,16980,16980,0
20241002,163200,70960380,16980,16980,16980,16980,0
20241002,163100,70960380,16980,16980,16980,16980,0
20241002,163000,70960380,16980,16980,16980,16980,0
20241002,162900,70960380,16980,16980,16980,16980,0
20241002,162800,70960380,16980,16980,16980,16980,0
20241002,162700,70960380,16980,16980,16980,16980,0
20241002,162600,70960380,16980,16980,16980,16980,0
20241002,162500,70960380,16980,16980,16980,16980,0
20241002,162400,70960380,16980,16980,16980,16980,0
20241002,162300,70960380,16980,16980,16980,16980,0
20241002,162200,70960380,16980,16980,16980,16980,0
20241002,162100,70960380,16980,16980,16980,16980,43
20241002,162000,70960380,16980,16980,16980,16980,0
20241002,161900,70960380,16980,16980,16980,16980,0
20241002,161800,70960380,16980,16980,16980,16980,0
20241002,161700,70960380,16980,16980,16980,16980,0
20241002,161600,70960380,16980,16980,16980,16980,0
20241002,161500,70960380,16980,16980,16980,16980,0
20241002,161400,70960380,16980,16980,16980,16980,0
20241002,161300,70960380,16980,16980,16980,16980,0
20241002,161200,70960380,16980,16980,16980,16980,0
20241002,161100,70960380,16980,16980,16980,16980,0
20241002,161000,70960380,16980,16980,16980,16980,0
20241002,160900,70960380,16980,16980,16980,16980,0
20241002,160800,70960380,16980,16980,16980,16980,0
20241002,160700,70960380,16980,16980,16980,16980,0
20241002,160600,70960380,16980,16980,16980,16980,0
20241002,160500,70960380,16980,16980,16980,16980,0
20241002,160400,70960380,16980,16980,16980,16980,0
20241002,160300,70960380,16980,16980,16980,16980,0
20241002,160200,70960380,16980,16980,16980,16980,0
20241002,160100,70960380,16980,16980,16980,16980,0
20241002,160000,70960380,16980,16980,16980,16980,0
20241002,155900,70960380,16980,16980,16980,16980,0
20241002,155800,70960380,16980,16980,16980,16980,0
20241002,155700,70960380,16980,16980,16980,16980,0
20241002,155600,70960380,16980,16980,16980,16980,0
20241002,155500,70960380,16980,16980,16980,16980,0
20241002,155400,70960380,16980,16980,16980,16980,0
20241002,155300,70960380,16980,16980,16980,16980,0
20241002,155200,70960380,16980,16980,16980,16980,0
20241002,155100,70960380,16980,16980,16980,16980,43
20241002,155000,70960380,16980,16980,16980,16980,0
20241002,154900,70960380,16980,16980,16980,16980,0
20241002,154800,70960380,16980,16980,16980,16980,0
20241002,154700,70960380,16980,16980,16980,16980,0
20241002,154600,70960380,16980,16980,16980,16980,0
20241002,154500,70960380,16980,16980,16980,16980,0
20241002,154400,70960380,16980,16980,16980,16980,0
20241002,154300,70960380,16980,16980,16980,16980,0
20241002,154200,70960380,16980,16980,16980,16980,0
20241002,154100,70960380,16980,16980,16980,16980,0
20241002,154000,70960380,16980,16980,16980,16980,0
20241002,153900,70960380,16980,16980,16980,16980,0
20241002,153800,70960380,16980,16980,16980,16980,0
20241002,153700,70960380,16980,16980,16980,16980,0
20241002,153600,70960380,16980,16980,16980,16980,0
20241002,153500,70960380,16980,16980,16980,16980,0
20241002,153400,70960380,16980,16980,16980,16980,0
20241002,153300,70960380,16980,16980,16980,16980,0
20241002,153200,70960380,16980,16980,16980,16980,0
20241002,153100,70960380,16980,16980,16980,16980,0
20241002,153000,70960380,16980,16980,16980,16980,43
20241002,152900,70230240,17090,17090,17090,17090,0
20241002,152800,70230240,17090,17090,17090,17090,0
20241002,152700,70230240,17090,17090,17090,17090,0
20241002,152600,70230240,17090,17090,17090,17090,0
20241002,152500,70230240,17090,17090,17090,17090,0
20241002,152400,70230240,17090,17090,17090,17090,0
20241002,152300,70230240,17090,17090,17090,17090,0
20241002,152200,70230240,17090,17090,17090,17090,0
20241002,152100,70230240,17090,17090,17090,17090,0
20241002,152000,70230240,17090,17090,17090,17090,0
20241002,151900,70230240,17090,17000,17090,17000,15
20241002,151800,69974340,17090,17080,17090,17080,21
20241002,151700,69615510,17080,17080,17080,17080,8
20241002,151600,69478870,17080,17050,17090,17050,194
20241002,151500,66169310,17020,17020,17020,17020,18
20241002,151400,65862950,17020,17020,17020,17020,2
20241002,151300,65828910,17000,17000,17000,17000,0
20241002,151200,65828910,17000,17000,17000,17000,130
20241002,151100,63618910,17010,17010,17010,17010,0
20241002,151000,63618910,17010,17010,17010,17010,118
20241002,150900,61611730,17010,17010,17010,17010,3
20241002,150800,61560700,17010,17000,17010,17000,26
20241002,150700,61118570,16990,17000,17000,16990,13
20241002,150600,60897670,17010,17000,17010,17000,7
20241002,150500,60778640,17000,17000,17000,17000,0
20241002,150400,60778640,17000,17000,17000,17000,0
20241002,150300,60778640,17000,17000,17020,17000,26
20241002,150200,60336460,17000,17000,17000,17000,0
20241002,150100,60336460,17000,17000,17000,16990,60
20241002,150000,59316510,16980,17040,17050,16980,278
20241002,145900,54587580,17040,17040,17040,17040,0
20241002,145800,54587580,17040,17040,17040,17040,0
20241002,145700,54587580,17040,17040,17040,17040,0
20241002,145600,54587580,17040,17040,17040,17040,2
20241002,145500,54553500,17050,17050,17050,17050,0
20241002,145400,54553500,17050,17050,17050,17050,0
20241002,145300,54553500,17050,17050,17050,17050,0
20241002,145200,54553500,17050,17050,17050,17050,0
20241002,145100,54553500,17050,17050,17050,17050,0
20241002,145000,54553500,17050,17050,17050,17050,0
20241002,144900,54553500,17050,17050,17050,17050,0
20241002,144800,54553500,17050,17050,17050,17050,0
20241002,144700,54553500,17050,17050,17050,17050,0
20241002,144600,54553500,17050,17050,17050,17050,0
20241002,144500,54553500,17050,17040,17050,17040,2
20241002,144400,54519410,17030,17030,17030,17030,0
20241002,144300,54519410,17030,17030,17030,17030,0
20241002,144200,54519410,17030,17030,17030,17030,0
20241002,144100,54519410,17030,17030,17030,17030,1
20241002,144000,54502380,17030,17030,17040,17020,65
20241002,143900,53395410,17040,17040,17040,17040,0
20241002,143800,53395410,17040,17040,17040,17030,97
20241002,143700,51743430,17060,17060,17060,17060,0
20241002,143600,51743430,17060,17050,17060,17050,2
20241002,143500,51709320,17050,17050,17050,17050,0
20241002,143400,51709320,17050,17050,17050,17050,0
20241002,143300,51709320,17050,17050,17050,17050,7
20241002,143200,51589970,17050,17050,17050,17050,0
20241002,143100,51589970,17050,17050,17050,17050,0
20241002,143000,51589970,17050,17050,17050,17050,0
20241002,142900,51589970,17050,17050,17050,17050,0
20241002,142800,51589970,17050,17050,17050,17050,0
20241002,142700,51589970,17050,17050,17050,17050,0
20241002,142600,51589970,17050,17050,17050,17050,0
20241002,142500,51589970,17050,17050,17050,17050,0
20241002,142400,51589970,17050,17050,17050,17050,0
20241002,142300,51589970,17050,17070,17080,17050,17
20241002,142200,51299790,17060,17060,17060,17060,1
20241002,142100,51282730,17080,17070,17080,17070,2
20241002,142000,51248580,17070,17070,17070,17070,0
20241002,141900,51248580,17070,17070,17080,17070,3
20241002,141800,51197360,17070,17070,17070,17070,0
20241002,141700,51197360,17070,17070,17070,17070,0
20241002,141600,51197360,17070,17070,17070,17070,1
20241002,141500,51180290,17070,17070,17070,17070,0
20241002,141400,51180290,17070,17070,17070,17070,0
20241002,141300,51180290,17070,17060,17070,17060,2
20241002,141200,51146160,17060,17060,17060,17060,0
20241002,141100,51146160,17060,17050,17060,17050,5
20241002,141000,51060870,17060,17050,17060,17050,5
20241002,140900,50975590,17060,17040,17060,17040,4
20241002,140800,50907380,17030,17030,17030,17030,0
20241002,140700,50907380,17030,17030,17030,17030,0
20241002,140600,50907380,17030,17030,17030,17030,0
20241002,140500,50907380,17030,17030,17030,17030,0
20241002,140400,50907380,17030,17030,17030,17030,0
20241002,140300,50907380,17030,17030,17030,17030,0
20241002,140200,50907380,17030,17050,17060,17030,10
20241002,140100,50737010,17060,17060,17060,17060,0
20241002,140000,50737010,17060,17060,17060,17060,0
20241002,135900,50737010,17060,17050,17060,17050,2
20241002,135800,50702900,17060,17060,17060,17060,0
20241002,135700,50702900,17060,17060,17060,17060,3
20241002,135600,50651720,17070,17070,17070,17070,0
20241002,135500,50651720,17070,17070,17070,17070,0
20241002,135400,50651720,17070,17050,17070,17050,2
20241002,135300,50617600,17050,17050,17050,17050,0
20241002,135200,50617600,17050,17050,17050,17050,0
20241002,135100,50617600,17050,17050,17050,17050,1
20241002,135000,50600550,17050,17050,17050,17050,0
20241002,134900,50600550,17050,17040,17050,17040,186
20241002,134800,47431090,17040,17040,17040,17040,0
20241002,134700,47431090,17040,17040,17040,17040,1
20241002,134600,47414050,17040,17040,17040,17040,0
20241002,134500,47414050,17040,17040,17040,17040,31
20241002,134400,46885810,17050,17050,17050,17050,0
20241002,134300,46885810,17050,17050,17050,17050,0
20241002,134200,46885810,17050,17050,17050,17050,29
20241002,134100,46391360,17050,17050,17050,17050,0
20241002,134000,46391360,17050,17050,17050,17050,0
20241002,133900,46391360,17050,17050,17050,17050,0
20241002,133800,46391360,17050,17050,17050,17050,0
20241002,133700,46391360,17050,17050,17050,17050,0
20241002,133600,46391360,17050,17050,17050,17050,1
20241002,133500,46374310,17050,17050,17050,17050,0
20241002,133400,46374310,17050,17050,17050,17050,1
20241002,133300,46357260,17040,17040,17040,17040,0
20241002,133200,46357260,17040,17040,17040,17040,0
20241002,133100,46357260,17040,17040,17040,17040,0
20241002,133000,46357260,17040,17040,17040,17040,0
20241002,132900,46357260,17040,17060,17060,17040,100
20241002,132800,44653000,17070,17070,17070,17070,0
20241002,132700,44653000,17070,17070,17070,17070,8
20241002,132600,44516440,17080,17080,17080,17080,0
20241002,132500,44516440,17080,17080,17080,17080,0
20241002,132400,44516440,17080,17080,17080,17080,0
20241002,132300,44516440,17080,17080,17080,17080,0
20241002,132200,44516440,17080,17080,17080,17080,0
20241002,132100,44516440,17080,17080,17080,17080,0
20241002,132000,44516440,17080,17080,17080,17080,0
20241002,131900,44516440,17080,17080,17080,17080,0
20241002,131800,44516440,17080,17080,17080,17080,2
20241002,131700,44482280,17080,17080,17080,17080,3
20241002,131600,44431040,17080,17080,17080,17080,0
20241002,131500,44431040,17080,17080,17080,17080,0
20241002,131400,44431040,17080,17080,17080,17080,0
20241002,131300,44431040,17080,17080,17080,17080,0
20241002,131200,44431040,17080,17080,17080,17080,0
20241002,131100,44431040,17080,17080,17080,17080,0
20241002,131000,44431040,17080,17080,17080,17080,0
20241002,130900,44431040,17080,17080,17080,17080,0
20241002,130800,44431040,17080,17080,17080,17080,0
20241002,130700,44431040,17080,17080,17080,17080,1
20241002,130600,44413960,17080,17080,17080,17080,11
20241002,130500,44226080,17080,17080,17080,17080,0
20241002,130400,44226080,17080,17080,17080,17080,13
20241002,130300,44004040,17080,17080,17080,17080,0
20241002,130200,44004040,17080,17080,17080,17080,0
20241002,130100,44004040,17080,17080,17080,17080,0
20241002,130000,44004040,17080,17080,17080,17080,1
20241002,125900,43986960,17080,17080,17080,17080,0
20241002,125800,43986960,17080,17080,17080,17080,0
20241002,125700,43986960,17080,17080,17080,17080,0
20241002,125600,43986960,17080,17080,17080,17080,0
20241002,125500,43986960,17080,17080,17080,17080,2
20241002,125400,43952800,17070,17070,17070,17070,0
20241002,125300,43952800,17070,17070,17070,17070,0
20241002,125200,43952800,17070,17070,17070,17070,0
20241002,125100,43952800,17070,17070,17070,17070,0
20241002,125000,43952800,17070,17070,17070,17070,0
20241002,124900,43952800,17070,17070,17070,17070,0
20241002,124800,43952800,17070,17070,17070,17070,0
20241002,124700,43952800,17070,17070,17070,17070,0
20241002,124600,43952800,17070,17070,17070,17070,0
20241002,124500,43952800,17070,17080,17080,17070,6
20241002,124400,43850330,17080,17080,17080,17080,0
20241002,124300,43850330,17080,17080,17080,17080,0
20241002,124200,43850330,17080,17080,17080,17080,0
20241002,124100,43850330,17080,17080,17080,17080,0
20241002,124000,43850330,17080,17080,17080,17080,0
20241002,123900,43850330,17080,17080,17080,17080,0
20241002,123800,43850330,17080,17080,17080,17080,0
20241002,123700,43850330,17080,17080,17080,17080,0
20241002,123600,43850330,17080,17080,17080,17080,0
20241002,123500,43850330,17080,17080,17080,17080,0
20241002,123400,43850330,17080,17080,17080,17080,0
20241002,123300,43850330,17080,17070,17080,17070,4
20241002,123200,43782030,17080,17080,17080,17080,0
20241002,123100,43782030,17080,17080,17080,17080,0
20241002,123000,43782030,17080,17060,17080,17060,2
20241002,122900,43747890,17060,17080,17090,17060,10
20241002,122800,43577050,17080,17080,17080,17080,0
20241002,122700,43577050,17080,17080,17080,17080,0
20241002,122600,43577050,17080,17080,17080,17080,0
20241002,122500,43577050,17080,17060,17080,17060,2
20241002,122400,43542910,17060,17060,17060,17060,107
20241002,122300,41717490,17060,17060,17060,17060,0
20241002,122200,41717490,17060,17060,17060,17060,1
20241002,122100,41700430,17050,17050,17060,17050,8
20241002,122000,41564020,17060,17050,17060,17040,8
20241002,121900,41427650,17050,17050,17050,17050,0
20241002,121800,41427650,17050,17050,17050,17050,0
20241002,121700,41427650,17050,17040,17060,17040,21
20241002,121600,41069780,17060,17060,17060,17060,0
20241002,121500,41069780,17060,17060,17060,17060,0
20241002,121400,41069780,17060,17060,17060,17060,0
20241002,121300,41069780,17060,17060,17060,17060,0
20241002,121200,41069780,17060,17040,17060,17040,5
20241002,121100,40984560,17060,17040,17060,17040,11
20241002,121000,40797100,17070,17070,17070,17070,0
20241002,120900,40797100,17070,17070,17070,17070,0
20241002,120800,40797100,17070,17070,17070,17070,0
20241002,120700,40797100,17070,17070,17070,17070,1
20241002,120600,40780030,17040,17040,17040,17040,0
20241002,120500,40780030,17040,17040,17040,17040,0
20241002,120400,40780030,17040,17040,17040,17040,0
20241002,120300,40780030,17040,17040,17040,17040,0
20241002,120200,40780030,17040,17040,17040,17040,0
20241002,120100,40780030,17040,17040,17040,17040,0
20241002,120000,40780030,17040,17040,17040,17040,3
20241002,115900,40728910,17030,17030,17030,17030,0
20241002,115800,40728910,17030,17030,17030,17030,0
20241002,115700,40728910,17030,17030,17030,17030,0
20241002,115600,40728910,17030,17030,17030,17030,0
20241002,115500,40728910,17030,17030,17030,17030,1
20241002,115400,40711880,17030,17030,17030,17030,0
20241002,115300,40711880,17030,17030,17030,17030,0
20241002,115200,40711880,17030,17030,17030,17030,0
20241002,115100,40711880,17030,17030,17030,17030,0
20241002,115000,40711880,17030,17030,17030,17030,0
20241002,114900,40711880,17030,17030,17030,17030,0
20241002,114800,40711880,17030,17030,17030,17030,0
20241002,114700,40711880,17030,17030,17030,17030,0
20241002,114600,40711880,17030,17030,17030,17030,0
20241002,114500,40711880,17030,17030,17030,17030,0
20241002,114400,40711880,17030,17030,17030,17030,0
20241002,114300,40711880,17030,17030,17030,17030,0
20241002,114200,40711880,17030,17030,17030,17030,0
20241002,114100,40711880,17030,17030,17030,17030,0
20241002,114000,40711880,17030,17030,17030,17030,0
20241002,113900,40711880,17030,17030,17030,17030,0
20241002,113800,40711880,17030,17030,17030,17030,0
20241002,113700,40711880,17030,17030,17030,17030,0
20241002,113600,40711880,17030,17030,17030,17030,0
20241002,113500,40711880,17030,17030,17030,17030,0
20241002,113400,40711880,17030,17030,17030,17030,0
20241002,113300,40711880,17030,17030,17030,17030,0
20241002,113200,40711880,17030,17030,17030,17030,0
20241002,113100,40711880,17030,17050,17050,17030,12
20241002,113000,40507390,17060,17060,17060,17060,1
20241002,112900,40490330,17050,17050,17050,17050,0
20241002,112800,40490330,17050,17050,17050,17050,0
20241002,112700,40490330,17050,17050,17050,17050,0
20241002,112600,40490330,17050,17050,17050,17050,0
20241002,112500,40490330,17050,17050,17050,17050,0
20241002,112400,40490330,17050,17050,17050,17050,0
20241002,112300,40490330,17050,17040,17050,17040,2
20241002,112200,40456240,17050,17050,17060,17040,121
20241002,112100,38393190,17030,17030,17030,17030,22
20241002,112000,38018530,17030,17030,17030,17030,0
20241002,111900,38018530,17030,17030,17030,17030,1
20241002,111800,38001500,17030,17030,17030,17030,0
20241002,111700,38001500,17030,17030,17030,17030,0
20241002,111600,38001500,17030,17030,17030,17030,1
20241002,111500,37984470,17020,17020,17020,17020,0
20241002,111400,37984470,17020,17020,17020,17020,0
20241002,111300,37984470,17020,17020,17020,17020,1
20241002,111200,37967450,17020,17020,17020,17020,15
20241002,111100,37712150,17020,17010,17020,17010,2
20241002,111000,37678120,17020,17020,17020,17020,0
20241002,110900,37678120,17020,17020,17020,17020,0
20241002,110800,37678120,17020,17020,17020,17020,0
20241002,110700,37678120,17020,17020,17020,17020,0
20241002,110600,37678120,17020,17020,17020,17020,0
20241002,110500,37678120,17020,17020,17020,17020,0
20241002,110400,37678120,17020,17000,17020,17000,90
20241002,110300,36148080,16990,16990,16990,16990,0
20241002,110200,36148080,16990,16990,16990,16990,0
20241002,110100,36148080,16990,16990,16990,16990,0
20241002,110000,36148080,16990,16990,16990,16990,0
20241002,105900,36148080,16990,16990,16990,16990,0
20241002,105800,36148080,16990,16980,16990,16980,2
20241002,105700,36114110,17000,17000,17000,17000,0
20241002,105600,36114110,17000,17000,17000,17000,0
20241002,105500,36114110,17000,17000,17000,17000,0
20241002,105400,36114110,17000,17000,17000,17000,0
20241002,105300,36114110,17000,16980,17000,16980,2
20241002,105200,36080130,17000,17000,17000,17000,0
20241002,105100,36080130,17000,17000,17000,17000,0
20241002,105000,36080130,17000,17000,17000,17000,0
20241002,104900,36080130,17000,17000,17000,17000,0
20241002,104800,36080130,17000,17000,17000,17000,0
20241002,104700,36080130,17000,16970,17000,16970,2
20241002,104600,36046160,16970,16970,16970,16970,0
20241002,104500,36046160,16970,16970,16970,16970,0
20241002,104400,36046160,16970,16970,16970,16970,0
20241002,104300,36046160,16970,16970,16970,16970,0
20241002,104200,36046160,16970,16970,16970,16970,0
20241002,104100,36046160,16970,16970,16970,16970,1
20241002,104000,36029190,16970,16970,16970,16970,0
20241002,103900,36029190,16970,16970,16970,16970,0
20241002,103800,36029190,16970,16970,16970,16970,1
20241002,103700,36012220,16960,16960,16960,16960,1
20241002,103600,35995260,16960,16960,16960,16960,1
20241002,103500,35978300,16950,16950,16950,16950,1
20241002,103400,35961350,16960,16960,16960,16960,0
20241002,103300,35961350,16960,16960,16970,16960,3
20241002,103200,35910460,16930,16930,16930,16930,1
20241002,103100,35893530,16950,16930,16950,16930,47
20241002,103000,35097800,16950,16950,16950,16950,0
20241002,102900,35097800,16950,16950,16950,16950,0
20241002,102800,35097800,16950,16950,16950,16950,0
20241002,102700,35097800,16950,16990,16990,16930,230
20241002,102600,31202640,16970,16960,16980,16960,3
20241002,102500,31151730,16990,16990,16990,16990,0
20241002,102400,31151730,16990,16990,16990,16990,0
20241002,102300,31151730,16990,16950,16990,16950,4
20241002,102200,31083890,16980,16980,16980,16980,0
20241002,102100,31083890,16980,16940,16980,16940,4
20241002,102000,31016090,16960,16960,16960,16960,0
20241002,101900,31016090,16960,16960,16960,16940,3
20241002,101800,30965230,16970,16970,16970,16940,18
20241002,101700,30659810,16990,16990,16990,16990,1
20241002,101600,30642820,16990,16990,17000,16980,5
20241002,101500,30557870,17000,17000,17000,17000,0
20241002,101400,30557870,17000,17000,17000,17000,0
20241002,101300,30557870,17000,17000,17000,17000,0
20241002,101200,30557870,17000,16990,17000,16990,3
20241002,101100,30506890,17000,17000,17000,17000,0
20241002,101000,30506890,17000,16970,17000,16970,2
20241002,100900,30472920,16970,16940,16970,16940,4
20241002,100800,30405100,16960,16940,16960,16940,2
20241002,100700,30371200,16960,16960,16970,16940,69
20241002,100600,29200970,16940,16940,16940,16940,1
20241002,100500,29184030,16940,16940,16940,16940,0
20241002,100400,29184030,16940,16940,16940,16940,0
20241002,100300,29184030,16940,16940,16940,16940,0
20241002,100200,29184030,16940,16940,16940,16940,0
20241002,100100,29184030,16940,16940,16940,16940,0
20241002,100000,29184030,16940,16920,16940,16920,2
20241002,095900,29150170,16940,16940,16940,16940,0
20241002,095800,29150170,16940,16940,16940,16940,0
20241002,095700,29150170,16940,16940,16940,16940,0
20241002,095600,29150170,16940,16920,16940,16920,2
20241002,095500,29116310,16940,16940,16940,16940,0
20241002,095400,29116310,16940,16910,16940,16910,2
20241002,095300,29082460,16940,16940,16940,16940,0
20241002,095200,29082460,16940,16920,16940,16920,2
20241002,095100,29048600,16920,16910,16920,16910,2
20241002,095000,29014770,16910,16940,16940,16910,2
20241002,094900,28980920,16930,16930,16930,16930,1
20241002,094800,28963990,16940,16940,16940,16940,0
20241002,094700,28963990,16940,16940,16940,16940,0
20241002,094600,28963990,16940,16910,16940,16910,14
20241002,094500,28726910,16930,16910,16940,16910,15
20241002,094400,28472980,16920,16910,16920,16910,4
20241002,094300,28405310,16900,16900,16900,16900,10
20241002,094200,28236310,16900,16900,16900,16900,0
20241002,094100,28236310,16900,16900,16900,16890,9
20241002,094000,28084250,16890,16900,16900,16890,41
20241002,093900,27391370,16900,16890,16900,16890,13
20241002,093800,27171690,16900,16890,16900,16890,2
20241002,093700,27137900,16890,16890,16890,16890,1
20241002,093600,27121010,16890,16890,16890,16890,1
20241002,093500,27104120,16890,16900,16900,16880,6
20241002,093400,27002770,16890,16880,16900,16880,162
20241002,093300,24268170,16890,16870,16900,16870,88
20241002,093200,22781050,16880,16900,16910,16860,347
20241002,093100,16923580,16890,16880,16900,16880,8
20241002,093000,16788480,16870,16900,16900,16870,81
20241002,092900,15421240,16900,16900,16900,16900,1
20241002,092800,15404340,16900,16900,16900,16900,0
20241002,092700,15404340,16900,16900,16900,16900,0
20241002,092600,15404340,16900,16900,16900,16900,0
20241002,092500,15404340,16900,16900,16900,16900,6
20241002,092400,15302940,16900,16890,16900,16890,2
20241002,092300,15269150,16900,16880,16900,16870,123
20241002,092200,13192900,16870,16880,16900,16870,9
20241002,092100,13040940,16900,16910,16930,16880,181
20241002,092000,9978490,16920,16920,16920,16900,67
20241002,091900,8845490,16910,16910,16910,16910,0
20241002,091800,8845490,16910,16910,16910,16910,0
20241002,091700,8845490,16910,16910,16910,16910,0
20241002,091600,8845490,16910,16910,16910,16910,0
20241002,091500,8845490,16910,16910,16910,16910,0
20241002,091400,8845490,16910,16910,16910,16910,0
20241002,091300,8845490,16910,16910,16910,16910,0
20241002,091200,8845490,16910,16880,16910,16880,107
20241002,091100,7037240,16880,16880,16880,16880,3
20241002,091000,6986600,16880,16870,16880,16830,18
20241002,090900,6683270,16890,16880,16890,16850,25
20241002,090800,6261590,16880,16880,16880,16880,0
20241002,090700,6261590,16880,16890,16890,16870,24
20241002,090600,5856430,16900,16910,16910,16900,7
20241002,090500,5738120,16920,16920,16920,16920,3
20241002,090400,5687360,16930,16940,16940,16880,5
20241002,090300,5602730,16880,16920,16950,16880,233
20241002,090200,1662850,16930,16960,16960,16930,55
20241002,090100,731540,17000,16970,17000,16970,5
20241002,090000,646570,16990,17020,17020,16990,38