KissMeData/017650/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190300,7729680,7000,7000,7000,7000,637
20241024,190200,7729680,7000,7000,7000,7000,0
20241024,190100,7729680,7000,7000,7000,7000,0
20241024,190000,7729680,7000,7000,7000,7000,0
20241024,185900,7729680,7000,7000,7000,7000,0
20241024,185800,7729680,7000,7000,7000,7000,0
20241024,185700,7729680,7000,7000,7000,7000,0
20241024,185600,7729680,7000,7000,7000,7000,0
20241024,185500,7729680,7000,7000,7000,7000,0
20241024,185400,7729680,7000,7000,7000,7000,0
20241024,185300,7729680,7000,7000,7000,7000,0
20241024,185200,7729680,7000,7000,7000,7000,0
20241024,185100,7729680,7000,7000,7000,7000,0
20241024,185000,7729680,7000,7000,7000,7000,0
20241024,184900,7729680,7000,7000,7000,7000,0
20241024,184800,7729680,7000,7000,7000,7000,0
20241024,184700,7729680,7000,7000,7000,7000,0
20241024,184600,7729680,7000,7000,7000,7000,0
20241024,184500,7729680,7000,7000,7000,7000,0
20241024,184400,7729680,7000,7000,7000,7000,0
20241024,184300,7729680,7000,7000,7000,7000,0
20241024,184200,7729680,7000,7000,7000,7000,0
20241024,184100,7729680,7000,7000,7000,7000,0
20241024,184000,7729680,7000,7000,7000,7000,0
20241024,183900,7729680,7000,7000,7000,7000,0
20241024,183800,7729680,7000,7000,7000,7000,0
20241024,183700,7729680,7000,7000,7000,7000,0
20241024,183600,7729680,7000,7000,7000,7000,0
20241024,183500,7729680,7000,7000,7000,7000,0
20241024,183400,7729680,7000,7000,7000,7000,0
20241024,183300,7729680,7000,7000,7000,7000,637
20241024,183200,7729680,7000,7000,7000,7000,0
20241024,183100,7729680,7000,7000,7000,7000,0
20241024,183000,7729680,7000,7000,7000,7000,0
20241024,182900,7729680,7000,7000,7000,7000,0
20241024,182800,7729680,7000,7000,7000,7000,0
20241024,182700,7729680,7000,7000,7000,7000,0
20241024,182600,7729680,7000,7000,7000,7000,0
20241024,182500,7729680,7000,7000,7000,7000,0
20241024,182400,7729680,7000,7000,7000,7000,0
20241024,182300,7729680,7000,7000,7000,7000,0
20241024,182200,7729680,7000,7000,7000,7000,0
20241024,182100,7729680,7000,7000,7000,7000,0
20241024,182000,7729680,7000,7000,7000,7000,0
20241024,181900,7729680,7000,7000,7000,7000,0
20241024,181800,7729680,7000,7000,7000,7000,0
20241024,181700,7729680,7000,7000,7000,7000,0
20241024,181600,7729680,7000,7000,7000,7000,0
20241024,181500,7729680,7000,7000,7000,7000,0
20241024,181400,7729680,7000,7000,7000,7000,0
20241024,181300,7729680,7000,7000,7000,7000,0
20241024,181200,7729680,7000,7000,7000,7000,0
20241024,181100,7729680,7000,7000,7000,7000,0
20241024,181000,7729680,7000,7000,7000,7000,0
20241024,180900,7729680,7000,7000,7000,7000,0
20241024,180800,7729680,7000,7000,7000,7000,0
20241024,180700,7729680,7000,7000,7000,7000,0
20241024,180600,7729680,7000,7000,7000,7000,0
20241024,180500,7729680,7000,7000,7000,7000,0
20241024,180400,7729680,7000,7000,7000,7000,0
20241024,180300,7729680,7000,7000,7000,7000,637
20241024,180200,7729680,7000,7000,7000,7000,0
20241024,180100,7729680,7000,7000,7000,7000,0
20241024,180000,7729680,7000,7000,7000,7000,0
20241024,175900,7729680,7000,7000,7000,7000,0
20241024,175800,7729680,7000,7000,7000,7000,0
20241024,175700,7729680,7000,7000,7000,7000,0
20241024,175600,7729680,7000,7000,7000,7000,0
20241024,175500,7729680,7000,7000,7000,7000,0
20241024,175400,7729680,7000,7000,7000,7000,0
20241024,175300,7729680,7000,7000,7000,7000,0
20241024,175200,7729680,7000,7000,7000,7000,0
20241024,175100,7729680,7000,7000,7000,7000,0
20241024,175000,7729680,7000,7000,7000,7000,0
20241024,174900,7729680,7000,7000,7000,7000,0
20241024,174800,7729680,7000,7000,7000,7000,0
20241024,174700,7729680,7000,7000,7000,7000,0
20241024,174600,7729680,7000,7000,7000,7000,0
20241024,174500,7729680,7000,7000,7000,7000,0
20241024,174400,7729680,7000,7000,7000,7000,0
20241024,174300,7729680,7000,7000,7000,7000,0
20241024,174200,7729680,7000,7000,7000,7000,0
20241024,174100,7729680,7000,7000,7000,7000,0
20241024,174000,7729680,7000,7000,7000,7000,0
20241024,173900,7729680,7000,7000,7000,7000,0
20241024,173800,7729680,7000,7000,7000,7000,0
20241024,173700,7729680,7000,7000,7000,7000,0
20241024,173600,7729680,7000,7000,7000,7000,0
20241024,173500,7729680,7000,7000,7000,7000,0
20241024,173400,7729680,7000,7000,7000,7000,0
20241024,173300,7729680,7000,7000,7000,7000,637
20241024,173200,7729680,7000,7000,7000,7000,0
20241024,173100,7729680,7000,7000,7000,7000,0
20241024,173000,7729680,7000,7000,7000,7000,0
20241024,172900,7729680,7000,7000,7000,7000,0
20241024,172800,7729680,7000,7000,7000,7000,0
20241024,172700,7729680,7000,7000,7000,7000,0
20241024,172600,7729680,7000,7000,7000,7000,0
20241024,172500,7729680,7000,7000,7000,7000,0
20241024,172400,7729680,7000,7000,7000,7000,0
20241024,172300,7729680,7000,7000,7000,7000,0
20241024,172200,7729680,7000,7000,7000,7000,0
20241024,172100,7729680,7000,7000,7000,7000,0
20241024,172000,7729680,7000,7000,7000,7000,0
20241024,171900,7729680,7000,7000,7000,7000,0
20241024,171800,7729680,7000,7000,7000,7000,0
20241024,171700,7729680,7000,7000,7000,7000,0
20241024,171600,7729680,7000,7000,7000,7000,0
20241024,171500,7729680,7000,7000,7000,7000,0
20241024,171400,7729680,7000,7000,7000,7000,0
20241024,171300,7729680,7000,7000,7000,7000,0
20241024,171200,7729680,7000,7000,7000,7000,0
20241024,171100,7729680,7000,7000,7000,7000,0
20241024,171000,7729680,7000,7000,7000,7000,0
20241024,170900,7729680,7000,7000,7000,7000,0
20241024,170800,7729680,7000,7000,7000,7000,0
20241024,170700,7729680,7000,7000,7000,7000,0
20241024,170600,7729680,7000,7000,7000,7000,0
20241024,170500,7729680,7000,7000,7000,7000,0
20241024,170400,7729680,7000,7000,7000,7000,0
20241024,170300,7729680,7000,7000,7000,7000,637
20241024,170200,7729680,7000,7000,7000,7000,0
20241024,170100,7729680,7000,7000,7000,7000,0
20241024,170000,7729680,7000,7000,7000,7000,0
20241024,165900,7729680,7000,7000,7000,7000,0
20241024,165800,7729680,7000,7000,7000,7000,0
20241024,165700,7729680,7000,7000,7000,7000,0
20241024,165600,7729680,7000,7000,7000,7000,0
20241024,165500,7729680,7000,7000,7000,7000,0
20241024,165400,7729680,7000,7000,7000,7000,0
20241024,165300,7729680,7000,7000,7000,7000,0
20241024,165200,7729680,7000,7000,7000,7000,0
20241024,165100,7729680,7000,7000,7000,7000,0
20241024,165000,7729680,7000,7000,7000,7000,0
20241024,164900,7729680,7000,7000,7000,7000,0
20241024,164800,7729680,7000,7000,7000,7000,0
20241024,164700,7729680,7000,7000,7000,7000,0
20241024,164600,7729680,7000,7000,7000,7000,0
20241024,164500,7729680,7000,7000,7000,7000,0
20241024,164400,7729680,7000,7000,7000,7000,0
20241024,164300,7729680,7000,7000,7000,7000,0
20241024,164200,7729680,7000,7000,7000,7000,0
20241024,164100,7729680,7000,7000,7000,7000,0
20241024,164000,7729680,7000,7000,7000,7000,0
20241024,163900,7729680,7000,7000,7000,7000,0
20241024,163800,7729680,7000,7000,7000,7000,0
20241024,163700,7729680,7000,7000,7000,7000,0
20241024,163600,7729680,7000,7000,7000,7000,0
20241024,163500,7729680,7000,7000,7000,7000,0
20241024,163400,7729680,7000,7000,7000,7000,0
20241024,163300,7729680,7000,7000,7000,7000,637
20241024,163200,7729680,7000,7000,7000,7000,0
20241024,163100,7729680,7000,7000,7000,7000,0
20241024,163000,7729680,7000,7000,7000,7000,0
20241024,162900,7729680,7000,7000,7000,7000,0
20241024,162800,7729680,7000,7000,7000,7000,0
20241024,162700,7729680,7000,7000,7000,7000,0
20241024,162600,7729680,7000,7000,7000,7000,0
20241024,162500,7729680,7000,7000,7000,7000,0
20241024,162400,7729680,7000,7000,7000,7000,0
20241024,162300,7729680,7000,7000,7000,7000,0
20241024,162200,7729680,7000,7000,7000,7000,0
20241024,162100,7729680,7000,7000,7000,7000,0
20241024,162000,7729680,7000,7000,7000,7000,0
20241024,161900,7729680,7000,7000,7000,7000,0
20241024,161800,7729680,7000,7000,7000,7000,0
20241024,161700,7729680,7000,7000,7000,7000,0
20241024,161600,7729680,7000,7000,7000,7000,0
20241024,161500,7729680,7000,7000,7000,7000,0
20241024,161400,7729680,7000,7000,7000,7000,0
20241024,161300,7729680,7000,7000,7000,7000,0
20241024,161200,7729680,7000,7000,7000,7000,0
20241024,161100,7729680,7000,7000,7000,7000,0
20241024,161000,7729680,7000,7000,7000,7000,0
20241024,160900,7729680,7000,7000,7000,7000,0
20241024,160800,7729680,7000,7000,7000,7000,0
20241024,160700,7729680,7000,7000,7000,7000,0
20241024,160600,7729680,7000,7000,7000,7000,0
20241024,160500,7729680,7000,7000,7000,7000,0
20241024,160400,7729680,7000,7000,7000,7000,0
20241024,160300,7729680,7000,7000,7000,7000,637
20241024,160200,7729680,7000,7000,7000,7000,0
20241024,160100,7729680,7000,7000,7000,7000,0
20241024,160000,7729680,7000,7000,7000,7000,0
20241024,155900,7729680,7000,7000,7000,7000,0
20241024,155800,7729680,7000,7000,7000,7000,0
20241024,155700,7729680,7000,7000,7000,7000,0
20241024,155600,7729680,7000,7000,7000,7000,0
20241024,155500,7729680,7000,7000,7000,7000,0
20241024,155400,7729680,7000,7000,7000,7000,0
20241024,155300,7729680,7000,7000,7000,7000,0
20241024,155200,7729680,7000,7000,7000,7000,0
20241024,155100,7729680,7000,7000,7000,7000,0
20241024,155000,7729680,7000,7000,7000,7000,0
20241024,154900,7729680,7000,7000,7000,7000,0
20241024,154800,7729680,7000,7000,7000,7000,0
20241024,154700,7729680,7000,7000,7000,7000,0
20241024,154600,7729680,7000,7000,7000,7000,0
20241024,154500,7729680,7000,7000,7000,7000,0
20241024,154400,7729680,7000,7000,7000,7000,0
20241024,154300,7729680,7000,7000,7000,7000,0
20241024,154200,7729680,7000,7000,7000,7000,0
20241024,154100,7729680,7000,7000,7000,7000,0
20241024,154000,7729680,7000,7000,7000,7000,0
20241024,153900,7729680,7000,7000,7000,7000,0
20241024,153800,7729680,7000,7000,7000,7000,0
20241024,153700,7729680,7000,7000,7000,7000,0
20241024,153600,7729680,7000,7000,7000,7000,0
20241024,153500,7729680,7000,7000,7000,7000,0
20241024,153400,7729680,7000,7000,7000,7000,0
20241024,153300,7729680,7000,7000,7000,7000,637
20241024,153200,7729680,7000,7000,7000,7000,0
20241024,153100,7729680,7000,7000,7000,7000,0
20241024,153000,7729680,7000,7000,7000,7000,637
20241024,152900,3270680,6980,6980,6980,6980,0
20241024,152800,3270680,6980,6980,6980,6980,0
20241024,152700,3270680,6980,6980,6980,6980,0
20241024,152600,3270680,6980,6980,6980,6980,0
20241024,152500,3270680,6980,6980,6980,6980,0
20241024,152400,3270680,6980,6980,6980,6980,0
20241024,152300,3270680,6980,6980,6980,6980,0
20241024,152200,3270680,6980,6980,6980,6980,0
20241024,152100,3270680,6980,6980,6980,6980,0
20241024,152000,3270680,6980,6980,6980,6980,0
20241024,151900,3270680,6980,6980,6980,6980,0
20241024,151800,3270680,6980,6980,6980,6980,0
20241024,151700,3270680,6980,6980,6980,6980,0
20241024,151600,3270680,6980,6980,6980,6980,0
20241024,151500,3270680,6980,6980,6980,6980,0
20241024,151400,3270680,6980,6980,6980,6980,0
20241024,151300,3270680,6980,6980,6980,6980,0
20241024,151200,3270680,6980,6980,6980,6980,0
20241024,151100,3270680,6980,6980,6980,6980,0
20241024,151000,3270680,6980,6980,6980,6980,0
20241024,150900,3270680,6980,6980,6980,6980,0
20241024,150800,3270680,6980,6980,6980,6980,0
20241024,150700,3270680,6980,6980,6980,6980,0
20241024,150600,3270680,6980,6980,6980,6980,0
20241024,150500,3270680,6980,6980,6980,6980,0
20241024,150400,3270680,6980,6980,6980,6980,0
20241024,150300,3270680,6980,6980,6980,6980,0
20241024,150200,3270680,6980,6980,6980,6980,0
20241024,150100,3270680,6980,6980,6980,6980,0
20241024,150000,3270680,6980,6980,6980,6980,0
20241024,145900,3270680,6980,6980,6980,6980,0
20241024,145800,3270680,6980,6980,6980,6980,0
20241024,145700,3270680,6980,6980,6980,6980,0
20241024,145600,3270680,6980,6980,6980,6980,0
20241024,145500,3270680,6980,6980,6980,6980,0
20241024,145400,3270680,6980,6980,6980,6980,1
20241024,145300,3263700,6980,6980,6980,6980,0
20241024,145200,3263700,6980,6980,6980,6980,0
20241024,145100,3263700,6980,6980,6980,6980,0
20241024,145000,3263700,6980,6980,6980,6980,1
20241024,144900,3256720,6990,6990,6990,6990,0
20241024,144800,3256720,6990,6980,6990,6980,10
20241024,144700,3186900,6970,6970,6970,6970,0
20241024,144600,3186900,6970,6970,6970,6970,0
20241024,144500,3186900,6970,6970,6970,6970,0
20241024,144400,3186900,6970,6970,6970,6970,0
20241024,144300,3186900,6970,6970,6970,6970,0
20241024,144200,3186900,6970,6970,6970,6970,0
20241024,144100,3186900,6970,6970,6970,6970,0
20241024,144000,3186900,6970,6970,6970,6970,0
20241024,143900,3186900,6970,6970,6970,6970,0
20241024,143800,3186900,6970,6970,6970,6970,46
20241024,143700,2866280,6990,6990,6990,6990,0
20241024,143600,2866280,6990,6990,6990,6990,1
20241024,143500,2859290,6970,6970,6970,6970,0
20241024,143400,2859290,6970,6970,6970,6970,0
20241024,143300,2859290,6970,6970,6970,6970,0
20241024,143200,2859290,6970,6970,6970,6970,0
20241024,143100,2859290,6970,6970,6970,6970,0
20241024,143000,2859290,6970,6970,6970,6970,0
20241024,142900,2859290,6970,6970,6970,6970,0
20241024,142800,2859290,6970,6970,6970,6970,0
20241024,142700,2859290,6970,6970,6970,6970,0
20241024,142600,2859290,6970,6970,6970,6970,0
20241024,142500,2859290,6970,6970,6970,6970,0
20241024,142400,2859290,6970,6970,6970,6970,0
20241024,142300,2859290,6970,6970,6970,6970,0
20241024,142200,2859290,6970,6970,6970,6970,0
20241024,142100,2859290,6970,6970,6970,6970,1
20241024,142000,2852320,7000,7000,7000,7000,0
20241024,141900,2852320,7000,7000,7000,7000,0
20241024,141800,2852320,7000,7000,7000,7000,0
20241024,141700,2852320,7000,7000,7000,7000,0
20241024,141600,2852320,7000,7000,7000,7000,0
20241024,141500,2852320,7000,7000,7000,7000,0
20241024,141400,2852320,7000,7000,7000,7000,0
20241024,141300,2852320,7000,7000,7000,7000,0
20241024,141200,2852320,7000,7000,7000,7000,0
20241024,141100,2852320,7000,7000,7000,7000,0
20241024,141000,2852320,7000,7000,7000,7000,0
20241024,140900,2852320,7000,7000,7000,7000,0
20241024,140800,2852320,7000,7000,7000,7000,0
20241024,140700,2852320,7000,7000,7000,7000,0
20241024,140600,2852320,7000,7000,7000,7000,0
20241024,140500,2852320,7000,7000,7000,7000,0
20241024,140400,2852320,7000,7000,7000,7000,1
20241024,140300,2845320,7000,7000,7000,7000,0
20241024,140200,2845320,7000,7000,7000,7000,0
20241024,140100,2845320,7000,7000,7000,7000,0
20241024,140000,2845320,7000,7000,7000,7000,0
20241024,135900,2845320,7000,7000,7000,7000,0
20241024,135800,2845320,7000,7000,7000,7000,0
20241024,135700,2845320,7000,7000,7000,7000,0
20241024,135600,2845320,7000,7000,7000,7000,0
20241024,135500,2845320,7000,7000,7000,7000,0
20241024,135400,2845320,7000,7000,7000,7000,0
20241024,135300,2845320,7000,7000,7000,7000,0
20241024,135200,2845320,7000,7000,7000,7000,0
20241024,135100,2845320,7000,7000,7000,7000,0
20241024,135000,2845320,7000,7000,7000,7000,0
20241024,134900,2845320,7000,7000,7000,7000,0
20241024,134800,2845320,7000,7000,7000,7000,0
20241024,134700,2845320,7000,7000,7000,7000,0
20241024,134600,2845320,7000,7000,7000,7000,0
20241024,134500,2845320,7000,7000,7000,7000,0
20241024,134400,2845320,7000,7000,7000,7000,0
20241024,134300,2845320,7000,7000,7000,7000,0
20241024,134200,2845320,7000,7000,7000,7000,0
20241024,134100,2845320,7000,7000,7000,7000,0
20241024,134000,2845320,7000,7000,7000,7000,0
20241024,133900,2845320,7000,7000,7000,7000,0
20241024,133800,2845320,7000,7000,7000,7000,0
20241024,133700,2845320,7000,7000,7000,7000,0
20241024,133600,2845320,7000,7000,7000,7000,0
20241024,133500,2845320,7000,6980,7000,6980,40
20241024,133400,2565970,6970,6970,6970,6970,0
20241024,133300,2565970,6970,6970,6970,6970,0
20241024,133200,2565970,6970,6970,6970,6970,0
20241024,133100,2565970,6970,6970,6970,6970,0
20241024,133000,2565970,6970,6970,6970,6970,100
20241024,132900,1868970,6980,6980,6980,6980,0
20241024,132800,1868970,6980,6980,6980,6980,0
20241024,132700,1868970,6980,6980,6980,6980,16
20241024,132600,1757290,7000,7000,7000,7000,0
20241024,132500,1757290,7000,7000,7000,7000,0
20241024,132400,1757290,7000,7000,7000,7000,0
20241024,132300,1757290,7000,7000,7000,7000,0
20241024,132200,1757290,7000,7000,7000,7000,0
20241024,132100,1757290,7000,7000,7000,7000,0
20241024,132000,1757290,7000,7000,7000,7000,0
20241024,131900,1757290,7000,7000,7000,7000,0
20241024,131800,1757290,7000,7000,7000,7000,0
20241024,131700,1757290,7000,7000,7000,7000,0
20241024,131600,1757290,7000,7000,7000,7000,0
20241024,131500,1757290,7000,7000,7000,7000,0
20241024,131400,1757290,7000,7000,7000,7000,0
20241024,131300,1757290,7000,7000,7000,7000,0
20241024,131200,1757290,7000,7000,7000,7000,0
20241024,131100,1757290,7000,6990,7000,6990,10
20241024,131000,1687370,6990,6990,6990,6990,0
20241024,130900,1687370,6990,6990,6990,6990,0
20241024,130800,1687370,6990,6990,6990,6990,0
20241024,130700,1687370,6990,6990,6990,6990,0
20241024,130600,1687370,6990,6990,6990,6990,0
20241024,130500,1687370,6990,6990,6990,6990,0
20241024,130400,1687370,6990,6990,6990,6990,0
20241024,130300,1687370,6990,6990,6990,6990,0
20241024,130200,1687370,6990,6990,6990,6990,0
20241024,130100,1687370,6990,6990,6990,6990,0
20241024,130000,1687370,6990,6990,6990,6990,22
20241024,125900,1533590,7000,7000,7000,7000,0
20241024,125800,1533590,7000,7000,7000,7000,0
20241024,125700,1533590,7000,7000,7000,7000,0
20241024,125600,1533590,7000,7000,7000,7000,1
20241024,125500,1526590,6990,6990,6990,6990,3
20241024,125400,1505620,6990,6990,6990,6990,0
20241024,125300,1505620,6990,6990,6990,6990,0
20241024,125200,1505620,6990,6990,6990,6990,0
20241024,125100,1505620,6990,6990,6990,6990,0
20241024,125000,1505620,6990,6990,6990,6990,0
20241024,124900,1505620,6990,6990,6990,6990,0
20241024,124800,1505620,6990,6990,6990,6990,0
20241024,124700,1505620,6990,6990,6990,6990,0
20241024,124600,1505620,6990,6990,6990,6990,0
20241024,124500,1505620,6990,6990,6990,6990,0
20241024,124400,1505620,6990,6990,6990,6990,0
20241024,124300,1505620,6990,6990,6990,6990,0
20241024,124200,1505620,6990,6990,6990,6990,7
20241024,124100,1456690,7000,7000,7000,7000,0
20241024,124000,1456690,7000,7000,7000,7000,0
20241024,123900,1456690,7000,7000,7000,7000,0
20241024,123800,1456690,7000,7000,7000,7000,0
20241024,123700,1456690,7000,7000,7000,7000,0
20241024,123600,1456690,7000,7000,7000,7000,0
20241024,123500,1456690,7000,7000,7000,7000,0
20241024,123400,1456690,7000,7000,7000,7000,0
20241024,123300,1456690,7000,7000,7000,7000,0
20241024,123200,1456690,7000,7000,7000,7000,0
20241024,123100,1456690,7000,7000,7000,7000,0
20241024,123000,1456690,7000,7000,7000,7000,0
20241024,122900,1456690,7000,7000,7000,7000,0
20241024,122800,1456690,7000,7000,7000,7000,0
20241024,122700,1456690,7000,7000,7000,7000,0
20241024,122600,1456690,7000,7000,7000,7000,0
20241024,122500,1456690,7000,7000,7000,7000,0
20241024,122400,1456690,7000,7000,7000,7000,0
20241024,122300,1456690,7000,7000,7000,7000,0
20241024,122200,1456690,7000,7000,7000,7000,0
20241024,122100,1456690,7000,7000,7000,7000,0
20241024,122000,1456690,7000,7000,7000,7000,0
20241024,121900,1456690,7000,7000,7000,7000,0
20241024,121800,1456690,7000,7000,7000,7000,0
20241024,121700,1456690,7000,7000,7000,7000,0
20241024,121600,1456690,7000,7000,7000,7000,0
20241024,121500,1456690,7000,7000,7000,7000,0
20241024,121400,1456690,7000,7000,7000,7000,0
20241024,121300,1456690,7000,7000,7000,7000,0
20241024,121200,1456690,7000,7000,7000,7000,0
20241024,121100,1456690,7000,7000,7000,7000,0
20241024,121000,1456690,7000,7000,7000,7000,0
20241024,120900,1456690,7000,7000,7000,7000,0
20241024,120800,1456690,7000,7000,7000,7000,0
20241024,120700,1456690,7000,7000,7000,7000,0
20241024,120600,1456690,7000,7000,7000,7000,0
20241024,120500,1456690,7000,7000,7000,7000,0
20241024,120400,1456690,7000,7000,7000,7000,0
20241024,120300,1456690,7000,7000,7000,7000,0
20241024,120200,1456690,7000,7000,7000,7000,0
20241024,120100,1456690,7000,7000,7000,7000,0
20241024,120000,1456690,7000,7000,7000,7000,0
20241024,115900,1456690,7000,7000,7000,7000,0
20241024,115800,1456690,7000,7000,7000,7000,0
20241024,115700,1456690,7000,7000,7000,7000,0
20241024,115600,1456690,7000,7000,7000,7000,0
20241024,115500,1456690,7000,7000,7000,7000,0
20241024,115400,1456690,7000,7000,7000,7000,0
20241024,115300,1456690,7000,7000,7000,7000,0
20241024,115200,1456690,7000,7000,7000,7000,0
20241024,115100,1456690,7000,7000,7000,7000,0
20241024,115000,1456690,7000,7000,7000,7000,0
20241024,114900,1456690,7000,7000,7000,7000,0
20241024,114800,1456690,7000,7000,7000,7000,0
20241024,114700,1456690,7000,7000,7000,7000,0
20241024,114600,1456690,7000,7000,7000,7000,0
20241024,114500,1456690,7000,7000,7000,7000,0
20241024,114400,1456690,7000,7000,7000,7000,0
20241024,114300,1456690,7000,7000,7000,7000,0
20241024,114200,1456690,7000,7000,7000,7000,0
20241024,114100,1456690,7000,7000,7000,7000,0
20241024,114000,1456690,7000,7000,7000,7000,0
20241024,113900,1456690,7000,7000,7000,7000,0
20241024,113800,1456690,7000,7000,7000,7000,0
20241024,113700,1456690,7000,7000,7000,7000,0
20241024,113600,1456690,7000,7000,7000,7000,0
20241024,113500,1456690,7000,7000,7000,7000,0
20241024,113400,1456690,7000,7000,7000,7000,0
20241024,113300,1456690,7000,7000,7000,7000,0
20241024,113200,1456690,7000,7000,7000,7000,0
20241024,113100,1456690,7000,7000,7000,7000,0
20241024,113000,1456690,7000,7000,7000,7000,0
20241024,112900,1456690,7000,7000,7000,7000,0
20241024,112800,1456690,7000,7000,7000,7000,0
20241024,112700,1456690,7000,7000,7000,7000,0
20241024,112600,1456690,7000,7000,7000,7000,0
20241024,112500,1456690,7000,7000,7000,7000,0
20241024,112400,1456690,7000,7000,7000,7000,0
20241024,112300,1456690,7000,7000,7000,7000,0
20241024,112200,1456690,7000,7000,7000,7000,0
20241024,112100,1456690,7000,7000,7000,7000,0
20241024,112000,1456690,7000,7000,7000,7000,0
20241024,111900,1456690,7000,7000,7000,7000,0
20241024,111800,1456690,7000,7000,7000,7000,0
20241024,111700,1456690,7000,7000,7000,7000,0
20241024,111600,1456690,7000,7000,7000,7000,0
20241024,111500,1456690,7000,7000,7000,7000,0
20241024,111400,1456690,7000,7000,7000,7000,0
20241024,111300,1456690,7000,7000,7000,7000,0
20241024,111200,1456690,7000,7000,7000,7000,0
20241024,111100,1456690,7000,7000,7000,7000,0
20241024,111000,1456690,7000,7000,7000,7000,0
20241024,110900,1456690,7000,7000,7000,7000,0
20241024,110800,1456690,7000,7000,7000,7000,0
20241024,110700,1456690,7000,7000,7000,7000,0
20241024,110600,1456690,7000,7000,7000,7000,0
20241024,110500,1456690,7000,7000,7000,7000,0
20241024,110400,1456690,7000,7000,7000,7000,0
20241024,110300,1456690,7000,7000,7000,7000,0
20241024,110200,1456690,7000,7000,7000,7000,0
20241024,110100,1456690,7000,7000,7000,7000,0
20241024,110000,1456690,7000,7000,7000,7000,0
20241024,105900,1456690,7000,7000,7000,7000,0
20241024,105800,1456690,7000,7000,7000,7000,0
20241024,105700,1456690,7000,7000,7000,7000,0
20241024,105600,1456690,7000,7000,7000,7000,0
20241024,105500,1456690,7000,7000,7000,7000,0
20241024,105400,1456690,7000,7000,7000,7000,0
20241024,105300,1456690,7000,7000,7000,7000,0
20241024,105200,1456690,7000,7000,7000,7000,0
20241024,105100,1456690,7000,7000,7000,7000,0
20241024,105000,1456690,7000,7000,7000,7000,0
20241024,104900,1456690,7000,7000,7000,7000,0
20241024,104800,1456690,7000,7000,7000,7000,0
20241024,104700,1456690,7000,7000,7000,7000,0
20241024,104600,1456690,7000,7000,7000,7000,0
20241024,104500,1456690,7000,7000,7000,7000,0
20241024,104400,1456690,7000,7000,7000,7000,0
20241024,104300,1456690,7000,7000,7000,7000,0
20241024,104200,1456690,7000,7000,7000,7000,0
20241024,104100,1456690,7000,7000,7000,7000,0
20241024,104000,1456690,7000,7000,7000,7000,0
20241024,103900,1456690,7000,7000,7000,7000,0
20241024,103800,1456690,7000,7000,7000,7000,0
20241024,103700,1456690,7000,7000,7000,7000,0
20241024,103600,1456690,7000,7000,7000,7000,0
20241024,103500,1456690,7000,7000,7000,7000,0
20241024,103400,1456690,7000,7000,7000,7000,0
20241024,103300,1456690,7000,7000,7000,7000,0
20241024,103200,1456690,7000,7000,7000,7000,0
20241024,103100,1456690,7000,7000,7000,7000,0
20241024,103000,1456690,7000,7000,7000,7000,0
20241024,102900,1456690,7000,7000,7000,7000,0
20241024,102800,1456690,7000,7000,7000,7000,0
20241024,102700,1456690,7000,7000,7000,7000,0
20241024,102600,1456690,7000,7000,7000,7000,0
20241024,102500,1456690,7000,7000,7000,7000,0
20241024,102400,1456690,7000,7000,7000,7000,0
20241024,102300,1456690,7000,7000,7000,7000,0
20241024,102200,1456690,7000,7000,7000,7000,0
20241024,102100,1456690,7000,7000,7000,7000,0
20241024,102000,1456690,7000,7000,7000,7000,0
20241024,101900,1456690,7000,7000,7000,7000,0
20241024,101800,1456690,7000,7000,7000,7000,1
20241024,101700,1449690,6980,6980,6980,6980,2
20241024,101600,1435730,6990,6990,6990,6990,0
20241024,101500,1435730,6990,6990,6990,6990,0
20241024,101400,1435730,6990,6990,6990,6990,0
20241024,101300,1435730,6990,6990,6990,6990,0
20241024,101200,1435730,6990,6990,6990,6990,0
20241024,101100,1435730,6990,6990,6990,6990,0
20241024,101000,1435730,6990,6990,6990,6990,0
20241024,100900,1435730,6990,6990,6990,6990,0
20241024,100800,1435730,6990,6990,6990,6990,0
20241024,100700,1435730,6990,6990,6990,6990,0
20241024,100600,1435730,6990,6990,6990,6990,0
20241024,100500,1435730,6990,6990,6990,6990,0
20241024,100400,1435730,6990,6990,6990,6990,0
20241024,100300,1435730,6990,6990,6990,6990,0
20241024,100200,1435730,6990,6990,6990,6990,0
20241024,100100,1435730,6990,6990,6990,6990,0
20241024,100000,1435730,6990,6990,6990,6990,0
20241024,095900,1435730,6990,6990,6990,6990,0
20241024,095800,1435730,6990,6990,6990,6990,1
20241024,095700,1428740,6960,6960,6960,6960,150
20241024,095600,384740,7000,7000,7000,7000,0
20241024,095500,384740,7000,7000,7000,7000,0
20241024,095400,384740,7000,7000,7000,7000,0
20241024,095300,384740,7000,7000,7000,7000,0
20241024,095200,384740,7000,7000,7000,7000,0
20241024,095100,384740,7000,7000,7000,7000,0
20241024,095000,384740,7000,7000,7000,7000,0
20241024,094900,384740,7000,7000,7000,7000,3
20241024,094800,363740,7000,7000,7000,7000,0
20241024,094700,363740,7000,7000,7000,7000,0
20241024,094600,363740,7000,7000,7000,7000,0
20241024,094500,363740,7000,7000,7000,7000,0
20241024,094400,363740,7000,7000,7000,7000,0
20241024,094300,363740,7000,7000,7000,7000,0
20241024,094200,363740,7000,7000,7000,7000,0
20241024,094100,363740,7000,7000,7000,7000,0
20241024,094000,363740,7000,7000,7000,7000,1
20241024,093900,356740,7000,7000,7000,7000,0
20241024,093800,356740,7000,7000,7000,7000,0
20241024,093700,356740,7000,7000,7000,7000,0
20241024,093600,356740,7000,7000,7000,7000,0
20241024,093500,356740,7000,7000,7000,7000,0
20241024,093400,356740,7000,7000,7000,7000,0
20241024,093300,356740,7000,7000,7000,7000,0
20241024,093200,356740,7000,7000,7000,7000,0
20241024,093100,356740,7000,7000,7000,7000,0
20241024,093000,356740,7000,7000,7000,7000,0
20241024,092900,356740,7000,7000,7000,7000,0
20241024,092800,356740,7000,7000,7000,7000,0
20241024,092700,356740,7000,7000,7000,7000,0
20241024,092600,356740,7000,7000,7000,7000,0
20241024,092500,356740,7000,7000,7000,7000,0
20241024,092400,356740,7000,7000,7000,7000,0
20241024,092300,356740,7000,7000,7000,7000,0
20241024,092200,356740,7000,7000,7000,7000,0
20241024,092100,356740,7000,7000,7000,7000,0
20241024,092000,356740,7000,7000,7000,7000,0
20241024,091900,356740,7000,7000,7000,7000,0
20241024,091800,356740,7000,7000,7000,7000,0
20241024,091700,356740,7000,7000,7000,7000,0
20241024,091600,356740,7000,7000,7000,7000,0
20241024,091500,356740,7000,7000,7000,7000,0
20241024,091400,356740,7000,7000,7000,7000,0
20241024,091300,356740,7000,7000,7000,7000,0
20241024,091200,356740,7000,7000,7000,7000,0
20241024,091100,356740,7000,7000,7000,7000,2
20241024,091000,342740,6960,6960,6960,6960,0
20241024,090900,342740,6960,6960,6960,6960,0
20241024,090800,342740,6960,6960,6960,6960,0
20241024,090700,342740,6960,6960,6960,6960,0
20241024,090600,342740,6960,6960,6960,6960,0
20241024,090500,342740,6960,6960,6960,6960,0
20241024,090400,342740,6960,6960,6960,6960,0
20241024,090300,342740,6960,6960,6960,6960,1
20241024,090200,335780,7090,7090,7090,7090,0
20241024,090100,335780,7090,7090,7090,7090,2
20241024,090000,321600,6990,7050,7050,6990,46