KissMeData/024090/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,190800,130811630,12530,12530,12530,12530,75
20241010,190700,130811630,12530,12530,12530,12530,0
20241010,190600,130811630,12530,12530,12530,12530,0
20241010,190500,130811630,12530,12530,12530,12530,0
20241010,190400,130811630,12530,12530,12530,12530,0
20241010,190300,130811630,12530,12530,12530,12530,0
20241010,190200,130811630,12530,12530,12530,12530,0
20241010,190100,130811630,12530,12530,12530,12530,0
20241010,190000,130811630,12530,12530,12530,12530,0
20241010,185900,130811630,12530,12530,12530,12530,0
20241010,185800,130811630,12530,12530,12530,12530,0
20241010,185700,130811630,12530,12530,12530,12530,0
20241010,185600,130811630,12530,12530,12530,12530,0
20241010,185500,130811630,12530,12530,12530,12530,0
20241010,185400,130811630,12530,12530,12530,12530,0
20241010,185300,130811630,12530,12530,12530,12530,0
20241010,185200,130811630,12530,12530,12530,12530,0
20241010,185100,130811630,12530,12530,12530,12530,0
20241010,185000,130811630,12530,12530,12530,12530,0
20241010,184900,130811630,12530,12530,12530,12530,0
20241010,184800,130811630,12530,12530,12530,12530,0
20241010,184700,130811630,12530,12530,12530,12530,0
20241010,184600,130811630,12530,12530,12530,12530,0
20241010,184500,130811630,12530,12530,12530,12530,0
20241010,184400,130811630,12530,12530,12530,12530,0
20241010,184300,130811630,12530,12530,12530,12530,0
20241010,184200,130811630,12530,12530,12530,12530,0
20241010,184100,130811630,12530,12530,12530,12530,0
20241010,184000,130811630,12530,12530,12530,12530,0
20241010,183900,130811630,12530,12530,12530,12530,0
20241010,183800,130811630,12530,12530,12530,12530,75
20241010,183700,130811630,12530,12530,12530,12530,0
20241010,183600,130811630,12530,12530,12530,12530,0
20241010,183500,130811630,12530,12530,12530,12530,0
20241010,183400,130811630,12530,12530,12530,12530,0
20241010,183300,130811630,12530,12530,12530,12530,0
20241010,183200,130811630,12530,12530,12530,12530,0
20241010,183100,130811630,12530,12530,12530,12530,0
20241010,183000,130811630,12530,12530,12530,12530,0
20241010,182900,130811630,12530,12530,12530,12530,0
20241010,182800,130811630,12530,12530,12530,12530,0
20241010,182700,130811630,12530,12530,12530,12530,0
20241010,182600,130811630,12530,12530,12530,12530,0
20241010,182500,130811630,12530,12530,12530,12530,0
20241010,182400,130811630,12530,12530,12530,12530,0
20241010,182300,130811630,12530,12530,12530,12530,0
20241010,182200,130811630,12530,12530,12530,12530,0
20241010,182100,130811630,12530,12530,12530,12530,0
20241010,182000,130811630,12530,12530,12530,12530,0
20241010,181900,130811630,12530,12530,12530,12530,0
20241010,181800,130811630,12530,12530,12530,12530,0
20241010,181700,130811630,12530,12530,12530,12530,0
20241010,181600,130811630,12530,12530,12530,12530,0
20241010,181500,130811630,12530,12530,12530,12530,0
20241010,181400,130811630,12530,12530,12530,12530,0
20241010,181300,130811630,12530,12530,12530,12530,0
20241010,181200,130811630,12530,12530,12530,12530,0
20241010,181100,130811630,12530,12530,12530,12530,0
20241010,181000,130811630,12530,12530,12530,12530,0
20241010,180900,130811630,12530,12530,12530,12530,0
20241010,180800,130811630,12530,12530,12530,12530,75
20241010,180700,130811630,12530,12530,12530,12530,0
20241010,180600,130811630,12530,12530,12530,12530,0
20241010,180500,130811630,12530,12530,12530,12530,0
20241010,180400,130811630,12530,12530,12530,12530,0
20241010,180300,130811630,12530,12530,12530,12530,0
20241010,180200,130811630,12530,12530,12530,12530,0
20241010,180100,130811630,12530,12530,12530,12530,0
20241010,180000,130811630,12530,12530,12530,12530,0
20241010,175900,130811630,12530,12530,12530,12530,0
20241010,175800,130811630,12530,12530,12530,12530,0
20241010,175700,130811630,12530,12530,12530,12530,0
20241010,175600,130811630,12530,12530,12530,12530,0
20241010,175500,130811630,12530,12530,12530,12530,0
20241010,175400,130811630,12530,12530,12530,12530,0
20241010,175300,130811630,12530,12530,12530,12530,0
20241010,175200,130811630,12530,12530,12530,12530,0
20241010,175100,130811630,12530,12530,12530,12530,0
20241010,175000,130811630,12530,12530,12530,12530,0
20241010,174900,130811630,12530,12530,12530,12530,0
20241010,174800,130811630,12530,12530,12530,12530,0
20241010,174700,130811630,12530,12530,12530,12530,0
20241010,174600,130811630,12530,12530,12530,12530,0
20241010,174500,130811630,12530,12530,12530,12530,0
20241010,174400,130811630,12530,12530,12530,12530,0
20241010,174300,130811630,12530,12530,12530,12530,0
20241010,174200,130811630,12530,12530,12530,12530,0
20241010,174100,130811630,12530,12530,12530,12530,0
20241010,174000,130811630,12530,12530,12530,12530,0
20241010,173900,130811630,12530,12530,12530,12530,0
20241010,173800,130811630,12530,12530,12530,12530,75
20241010,173700,130811630,12530,12530,12530,12530,0
20241010,173600,130811630,12530,12530,12530,12530,0
20241010,173500,130811630,12530,12530,12530,12530,0
20241010,173400,130811630,12530,12530,12530,12530,0
20241010,173300,130811630,12530,12530,12530,12530,0
20241010,173200,130811630,12530,12530,12530,12530,0
20241010,173100,130811630,12530,12530,12530,12530,0
20241010,173000,130811630,12530,12530,12530,12530,0
20241010,172900,130811630,12530,12530,12530,12530,0
20241010,172800,130811630,12530,12530,12530,12530,0
20241010,172700,130811630,12530,12530,12530,12530,0
20241010,172600,130811630,12530,12530,12530,12530,0
20241010,172500,130811630,12530,12530,12530,12530,0
20241010,172400,130811630,12530,12530,12530,12530,0
20241010,172300,130811630,12530,12530,12530,12530,0
20241010,172200,130811630,12530,12530,12530,12530,0
20241010,172100,130811630,12530,12530,12530,12530,0
20241010,172000,130811630,12530,12530,12530,12530,0
20241010,171900,130811630,12530,12530,12530,12530,0
20241010,171800,130811630,12530,12530,12530,12530,0
20241010,171700,130811630,12530,12530,12530,12530,0
20241010,171600,130811630,12530,12530,12530,12530,0
20241010,171500,130811630,12530,12530,12530,12530,0
20241010,171400,130811630,12530,12530,12530,12530,0
20241010,171300,130811630,12530,12530,12530,12530,0
20241010,171200,130811630,12530,12530,12530,12530,0
20241010,171100,130811630,12530,12530,12530,12530,0
20241010,171000,130811630,12530,12530,12530,12530,0
20241010,170900,130811630,12530,12530,12530,12530,0
20241010,170800,130811630,12530,12530,12530,12530,75
20241010,170700,130811630,12530,12530,12530,12530,0
20241010,170600,130811630,12530,12530,12530,12530,0
20241010,170500,130811630,12530,12530,12530,12530,0
20241010,170400,130811630,12530,12530,12530,12530,0
20241010,170300,130811630,12530,12530,12530,12530,0
20241010,170200,130811630,12530,12530,12530,12530,0
20241010,170100,130811630,12530,12530,12530,12530,0
20241010,170000,130811630,12530,12530,12530,12530,0
20241010,165900,130811630,12530,12530,12530,12530,0
20241010,165800,130811630,12530,12530,12530,12530,0
20241010,165700,130811630,12530,12530,12530,12530,0
20241010,165600,130811630,12530,12530,12530,12530,0
20241010,165500,130811630,12530,12530,12530,12530,0
20241010,165400,130811630,12530,12530,12530,12530,0
20241010,165300,130811630,12530,12530,12530,12530,0
20241010,165200,130811630,12530,12530,12530,12530,0
20241010,165100,130811630,12530,12530,12530,12530,0
20241010,165000,130811630,12530,12530,12530,12530,0
20241010,164900,130811630,12530,12530,12530,12530,0
20241010,164800,130811630,12530,12530,12530,12530,0
20241010,164700,130811630,12530,12530,12530,12530,0
20241010,164600,130811630,12530,12530,12530,12530,0
20241010,164500,130811630,12530,12530,12530,12530,0
20241010,164400,130811630,12530,12530,12530,12530,0
20241010,164300,130811630,12530,12530,12530,12530,0
20241010,164200,130811630,12530,12530,12530,12530,0
20241010,164100,130811630,12530,12530,12530,12530,0
20241010,164000,130811630,12530,12530,12530,12530,0
20241010,163900,130811630,12530,12530,12530,12530,0
20241010,163800,130811630,12530,12530,12530,12530,75
20241010,163700,130811630,12530,12530,12530,12530,0
20241010,163600,130811630,12530,12530,12530,12530,0
20241010,163500,130811630,12530,12530,12530,12530,0
20241010,163400,130811630,12530,12530,12530,12530,0
20241010,163300,130811630,12530,12530,12530,12530,0
20241010,163200,130811630,12530,12530,12530,12530,0
20241010,163100,130811630,12530,12530,12530,12530,0
20241010,163000,130811630,12530,12530,12530,12530,0
20241010,162900,130811630,12530,12530,12530,12530,0
20241010,162800,130811630,12530,12530,12530,12530,0
20241010,162700,130811630,12530,12530,12530,12530,0
20241010,162600,130811630,12530,12530,12530,12530,0
20241010,162500,130811630,12530,12530,12530,12530,0
20241010,162400,130811630,12530,12530,12530,12530,0
20241010,162300,130811630,12530,12530,12530,12530,0
20241010,162200,130811630,12530,12530,12530,12530,0
20241010,162100,130811630,12530,12530,12530,12530,0
20241010,162000,130811630,12530,12530,12530,12530,0
20241010,161900,130811630,12530,12530,12530,12530,0
20241010,161800,130811630,12530,12530,12530,12530,0
20241010,161700,130811630,12530,12530,12530,12530,0
20241010,161600,130811630,12530,12530,12530,12530,0
20241010,161500,130811630,12530,12530,12530,12530,0
20241010,161400,130811630,12530,12530,12530,12530,0
20241010,161300,130811630,12530,12530,12530,12530,0
20241010,161200,130811630,12530,12530,12530,12530,0
20241010,161100,130811630,12530,12530,12530,12530,0
20241010,161000,130811630,12530,12530,12530,12530,0
20241010,160900,130811630,12530,12530,12530,12530,0
20241010,160800,130811630,12530,12530,12530,12530,75
20241010,160700,130811630,12530,12530,12530,12530,0
20241010,160600,130811630,12530,12530,12530,12530,0
20241010,160500,130811630,12530,12530,12530,12530,0
20241010,160400,130811630,12530,12530,12530,12530,0
20241010,160300,130811630,12530,12530,12530,12530,0
20241010,160200,130811630,12530,12530,12530,12530,0
20241010,160100,130811630,12530,12530,12530,12530,0
20241010,160000,130811630,12530,12530,12530,12530,0
20241010,155900,130811630,12530,12530,12530,12530,0
20241010,155800,130811630,12530,12530,12530,12530,0
20241010,155700,130811630,12530,12530,12530,12530,0
20241010,155600,130811630,12530,12530,12530,12530,0
20241010,155500,130811630,12530,12530,12530,12530,0
20241010,155400,130811630,12530,12530,12530,12530,0
20241010,155300,130811630,12530,12530,12530,12530,0
20241010,155200,130811630,12530,12530,12530,12530,0
20241010,155100,130811630,12530,12530,12530,12530,0
20241010,155000,130811630,12530,12530,12530,12530,0
20241010,154900,130811630,12530,12530,12530,12530,0
20241010,154800,130811630,12530,12530,12530,12530,0
20241010,154700,130811630,12530,12530,12530,12530,0
20241010,154600,130811630,12530,12530,12530,12530,0
20241010,154500,130811630,12530,12530,12530,12530,0
20241010,154400,130811630,12530,12530,12530,12530,0
20241010,154300,130811630,12530,12530,12530,12530,0
20241010,154200,130811630,12530,12530,12530,12530,0
20241010,154100,130811630,12530,12530,12530,12530,0
20241010,154000,130811630,12530,12530,12530,12530,0
20241010,153900,130811630,12530,12530,12530,12530,0
20241010,153800,130811630,12530,12530,12530,12530,75
20241010,153700,130811630,12530,12530,12530,12530,0
20241010,153600,130811630,12530,12530,12530,12530,0
20241010,153500,130811630,12530,12530,12530,12530,0
20241010,153400,130811630,12530,12530,12530,12530,0
20241010,153300,130811630,12530,12530,12530,12530,0
20241010,153200,130811630,12530,12530,12530,12530,0
20241010,153100,130811630,12530,12530,12530,12530,0
20241010,153000,130811630,12530,12530,12530,12530,75
20241010,152900,129871880,12520,12520,12520,12520,0
20241010,152800,129871880,12520,12520,12520,12520,0
20241010,152700,129871880,12520,12520,12520,12520,0
20241010,152600,129871880,12520,12520,12520,12520,0
20241010,152500,129871880,12520,12520,12520,12520,0
20241010,152400,129871880,12520,12520,12520,12520,0
20241010,152300,129871880,12520,12520,12520,12520,0
20241010,152200,129871880,12520,12520,12520,12520,0
20241010,152100,129871880,12520,12520,12520,12520,0
20241010,152000,129871880,12520,12520,12520,12520,0
20241010,151900,129871880,12520,12520,12520,12520,41
20241010,151800,129358560,12520,12520,12520,12520,16
20241010,151700,129158240,12520,12520,12520,12520,96
20241010,151600,127956320,12520,12520,12520,12520,0
20241010,151500,127956320,12520,12520,12520,12520,0
20241010,151400,127956320,12520,12520,12520,12520,22
20241010,151300,127680880,12520,12520,12520,12520,0
20241010,151200,127680880,12520,12520,12520,12520,0
20241010,151100,127680880,12520,12520,12520,12520,23
20241010,151000,127392920,12500,12500,12500,12500,601
20241010,150900,119880420,12520,12520,12520,12520,16
20241010,150800,119680100,12520,12520,12520,12520,23
20241010,150700,119392140,12500,12500,12500,12500,0
20241010,150600,119392140,12500,12500,12500,12500,141
20241010,150500,117629640,12500,12510,12510,12500,1000
20241010,150400,105128180,12500,12550,12550,12500,3600
20241010,150300,60122020,12540,12540,12540,12540,0
20241010,150200,60122020,12540,12540,12540,12540,40
20241010,150100,59620420,12560,12560,12560,12560,16
20241010,150000,59419460,12560,12560,12560,12560,2
20241010,145900,59394340,12560,12560,12560,12560,43
20241010,145800,58854260,12560,12560,12560,12560,1
20241010,145700,58841700,12570,12570,12570,12570,23
20241010,145600,58552590,12560,12560,12560,12560,0
20241010,145500,58552590,12560,12560,12560,12560,0
20241010,145400,58552590,12560,12560,12560,12560,114
20241010,145300,57120750,12560,12560,12560,12560,6
20241010,145200,57045390,12560,12560,12560,12560,18
20241010,145100,56819310,12560,12560,12560,12560,28
20241010,145000,56467630,12540,12540,12540,12540,0
20241010,144900,56467630,12540,12540,12540,12540,0
20241010,144800,56467630,12540,12540,12540,12540,214
20241010,144700,53784070,12540,12540,12540,12540,0
20241010,144600,53784070,12540,12540,12540,12540,32
20241010,144500,53382790,12540,12540,12540,12540,0
20241010,144400,53382790,12540,12540,12540,12540,0
20241010,144300,53382790,12540,12540,12540,12540,23
20241010,144200,53094370,12540,12540,12540,12540,0
20241010,144100,53094370,12540,12540,12540,12540,17
20241010,144000,52881190,12540,12540,12540,12540,0
20241010,143900,52881190,12540,12540,12540,12540,6
20241010,143800,52805950,12540,12540,12540,12540,16
20241010,143700,52605310,12540,12540,12540,12540,0
20241010,143600,52605310,12540,12540,12540,12540,17
20241010,143500,52392130,12540,12540,12540,12540,6
20241010,143400,52316890,12540,12540,12540,12540,0
20241010,143300,52316890,12540,12540,12540,12540,17
20241010,143200,52103710,12540,12540,12540,12540,6
20241010,143100,52028470,12540,12540,12540,12540,16
20241010,143000,51827830,12540,12540,12540,12540,0
20241010,142900,51827830,12540,12540,12540,12540,0
20241010,142800,51827830,12540,12540,12540,12540,17
20241010,142700,51614650,12540,12540,12540,12540,0
20241010,142600,51614650,12540,12540,12540,12540,17
20241010,142500,51401470,12540,12540,12540,12540,6
20241010,142400,51326230,12540,12540,12540,12540,0
20241010,142300,51326230,12540,12540,12540,12540,16
20241010,142200,51125590,12540,12540,12540,12540,0
20241010,142100,51125590,12540,12540,12540,12540,6
20241010,142000,51050350,12540,12540,12540,12540,17
20241010,141900,50837170,12540,12540,12540,12540,0
20241010,141800,50837170,12540,12540,12540,12540,22
20241010,141700,50561290,12540,12540,12540,12540,0
20241010,141600,50561290,12540,12540,12540,12540,0
20241010,141500,50561290,12540,12540,12540,12540,22
20241010,141400,50285410,12540,12540,12540,12540,6
20241010,141300,50210170,12540,12540,12540,12540,17
20241010,141200,49996990,12540,12540,12540,12540,0
20241010,141100,49996990,12540,12570,12570,12540,45
20241010,141000,49431590,12560,12560,12560,12560,0
20241010,140900,49431590,12560,12560,12560,12560,0
20241010,140800,49431590,12560,12560,12560,12560,16
20241010,140700,49230630,12560,12560,12560,12560,6
20241010,140600,49155270,12570,12570,12570,12570,0
20241010,140500,49155270,12570,12570,12570,12570,17
20241010,140400,48941580,12570,12570,12570,12570,0
20241010,140300,48941580,12570,12570,12570,12570,16
20241010,140200,48740460,12570,12570,12570,12570,0
20241010,140100,48740460,12570,12570,12570,12570,0
20241010,140000,48740460,12570,12550,12570,12550,16
20241010,135900,48539640,12570,12570,12570,12570,0
20241010,135800,48539640,12570,12570,12570,12570,0
20241010,135700,48539640,12570,12550,12570,12550,16
20241010,135600,48338560,12570,12570,12570,12570,0
20241010,135500,48338560,12570,12550,12570,12530,29
20241010,135400,47974340,12560,12560,12560,12560,0
20241010,135300,47974340,12560,12560,12560,12560,0
20241010,135200,47974340,12560,12550,12560,12550,17
20241010,135100,47760830,12560,12560,12560,12560,0
20241010,135000,47760830,12560,12560,12560,12530,26
20241010,134900,47434500,12530,12560,12560,12520,18
20241010,134800,47208560,12560,12560,12560,12560,0
20241010,134700,47208560,12560,12560,12560,12560,53
20241010,134600,46542880,12520,12520,12520,12520,0
20241010,134500,46542880,12520,12520,12520,12520,0
20241010,134400,46542880,12520,12520,12520,12520,0
20241010,134300,46542880,12520,12520,12520,12520,0
20241010,134200,46542880,12520,12520,12520,12520,90
20241010,134100,45416080,12510,12520,12520,12510,238
20241010,134000,42436540,12520,12520,12520,12520,60
20241010,133900,41685340,12510,12510,12510,12510,0
20241010,133800,41685340,12510,12520,12520,12510,180
20241010,133700,39433240,12520,12520,12520,12520,0
20241010,133600,39433240,12520,12520,12520,12520,0
20241010,133500,39433240,12520,12560,12560,12520,177
20241010,133400,37216280,12560,12560,12560,12560,0
20241010,133300,37216280,12560,12560,12560,12560,0
20241010,133200,37216280,12560,12560,12560,12560,16
20241010,133100,37015320,12560,12560,12560,12560,0
20241010,133000,37015320,12560,12560,12560,12560,0
20241010,132900,37015320,12560,12550,12560,12550,19
20241010,132800,36776690,12560,12560,12560,12560,0
20241010,132700,36776690,12560,12540,12560,12540,16
20241010,132600,36575770,12560,12560,12560,12560,0
20241010,132500,36575770,12560,12570,12570,12560,18
20241010,132400,36349630,12570,12570,12570,12570,17
20241010,132300,36135940,12570,12570,12570,12570,0
20241010,132200,36135940,12570,12570,12570,12570,17
20241010,132100,35922250,12570,12570,12570,12570,6
20241010,132000,35846830,12570,12570,12570,12570,0
20241010,131900,35846830,12570,12570,12570,12570,17
20241010,131800,35633140,12570,12570,12570,12570,0
20241010,131700,35633140,12570,12570,12570,12570,22
20241010,131600,35356600,12570,12570,12570,12570,0
20241010,131500,35356600,12570,12570,12570,12570,0
20241010,131400,35356600,12570,12570,12570,12570,33
20241010,131300,34941790,12570,12570,12570,12570,20
20241010,131200,34690390,12530,12530,12530,12530,70
20241010,131100,33813290,12500,12500,12500,12500,0
20241010,131000,33813290,12500,12500,12500,12500,0
20241010,130900,33813290,12500,12500,12500,12500,0
20241010,130800,33813290,12500,12520,12520,12500,19
20241010,130700,33575570,12530,12520,12530,12520,40
20241010,130600,33074390,12520,12520,12520,12520,0
20241010,130500,33074390,12520,12520,12520,12520,0
20241010,130400,33074390,12520,12520,12520,12520,22
20241010,130300,32798950,12520,12520,12520,12520,6
20241010,130200,32723830,12520,12520,12520,12520,0
20241010,130100,32723830,12520,12520,12520,12520,16
20241010,130000,32523510,12520,12520,12520,12520,6
20241010,125900,32448390,12520,12520,12520,12520,16
20241010,125800,32248070,12520,12520,12520,12520,0
20241010,125700,32248070,12520,12520,12520,12520,0
20241010,125600,32248070,12520,12520,12520,12520,163
20241010,125500,30207310,12520,12520,12520,12520,0
20241010,125400,30207310,12520,12520,12520,12520,17
20241010,125300,29994470,12520,12520,12520,12520,6
20241010,125200,29919350,12520,12520,12520,12520,0
20241010,125100,29919350,12520,12520,12520,12520,17
20241010,125000,29706510,12520,12520,12520,12520,0
20241010,124900,29706510,12520,12520,12520,12520,17
20241010,124800,29493670,12520,12520,12520,12520,0
20241010,124700,29493670,12520,12520,12520,12520,12
20241010,124600,29343430,12530,12530,12530,12530,17
20241010,124500,29130420,12530,12530,12530,12530,0
20241010,124400,29130420,12530,12530,12530,12530,17
20241010,124300,28917410,12530,12530,12530,12530,0
20241010,124200,28917410,12530,12530,12530,12530,0
20241010,124100,28917410,12530,12560,12560,12530,385
20241010,124000,24090810,12540,12540,12540,12540,0
20241010,123900,24090810,12540,12540,12540,12540,0
20241010,123800,24090810,12540,12540,12540,12540,0
20241010,123700,24090810,12540,12540,12540,12540,0
20241010,123600,24090810,12540,12550,12550,12540,19
20241010,123500,23852430,12540,12540,12540,12540,0
20241010,123400,23852430,12540,12540,12540,12540,0
20241010,123300,23852430,12540,12540,12540,12540,0
20241010,123200,23852430,12540,12540,12540,12540,0
20241010,123100,23852430,12540,12540,12540,12540,14
20241010,123000,23676870,12530,12530,12530,12530,0
20241010,122900,23676870,12530,12560,12560,12530,25
20241010,122800,23363480,12570,12570,12570,12570,23
20241010,122700,23074370,12570,12570,12570,12570,0
20241010,122600,23074370,12570,12570,12570,12570,23
20241010,122500,22785260,12580,12580,12580,12580,0
20241010,122400,22785260,12580,12580,12580,12580,0
20241010,122300,22785260,12580,12580,12580,12580,16
20241010,122200,22583980,12580,12580,12580,12580,12
20241010,122100,22433020,12580,12570,12580,12570,12
20241010,122000,22282110,12570,12570,12570,12570,0
20241010,121900,22282110,12570,12570,12570,12570,0
20241010,121800,22282110,12570,12570,12570,12570,17
20241010,121700,22068420,12570,12570,12570,12570,6
20241010,121600,21993000,12570,12570,12570,12570,0
20241010,121500,21993000,12570,12570,12570,12570,17
20241010,121400,21779310,12570,12570,12570,12570,6
20241010,121300,21703890,12570,12570,12570,12570,19
20241010,121200,21465060,12580,12580,12580,12580,0
20241010,121100,21465060,12580,12580,12580,12580,0
20241010,121000,21465060,12580,12580,12580,12580,22
20241010,120900,21188300,12570,12570,12570,12570,0
20241010,120800,21188300,12570,12570,12570,12570,18
20241010,120700,20962040,12570,12570,12570,12570,6
20241010,120600,20886620,12570,12570,12570,12570,0
20241010,120500,20886620,12570,12570,12570,12570,17
20241010,120400,20672930,12570,12570,12570,12570,0
20241010,120300,20672930,12570,12570,12570,12570,22
20241010,120200,20396390,12570,12570,12570,12570,0
20241010,120100,20396390,12570,12570,12570,12570,0
20241010,120000,20396390,12570,12570,12570,12570,23
20241010,115900,20107280,12570,12570,12570,12570,0
20241010,115800,20107280,12570,12570,12570,12570,16
20241010,115700,19906160,12570,12570,12570,12570,0
20241010,115600,19906160,12570,12570,12570,12570,6
20241010,115500,19830740,12570,12570,12570,12570,17
20241010,115400,19617050,12570,12570,12570,12570,0
20241010,115300,19617050,12570,12570,12570,12570,17
20241010,115200,19403360,12570,12570,12570,12570,6
20241010,115100,19327940,12570,12570,12570,12570,0
20241010,115000,19327940,12570,12570,12570,12570,16
20241010,114900,19126820,12570,12570,12570,12570,6
20241010,114800,19051400,12570,12570,12570,12570,0
20241010,114700,19051400,12570,12570,12570,12570,17
20241010,114600,18837710,12570,12570,12570,12570,1
20241010,114500,18825140,12570,12570,12570,12570,23
20241010,114400,18536030,12570,12570,12570,12570,0
20241010,114300,18536030,12570,12570,12570,12570,0
20241010,114200,18536030,12570,12570,12570,12570,23
20241010,114100,18246920,12570,12570,12570,12570,0
20241010,114000,18246920,12570,12570,12570,12570,17
20241010,113900,18033230,12570,12570,12570,12570,0
20241010,113800,18033230,12570,12570,12570,12570,6
20241010,113700,17957810,12570,12570,12570,12570,16
20241010,113600,17756690,12570,12570,12570,12570,0
20241010,113500,17756690,12570,12570,12570,12570,23
20241010,113400,17467580,12570,12570,12570,12570,0
20241010,113300,17467580,12570,12570,12570,12570,0
20241010,113200,17467580,12570,12570,12570,12570,17
20241010,113100,17253890,12570,12570,12570,12570,6
20241010,113000,17178470,12570,12570,12570,12570,17
20241010,112900,16964780,12570,12570,12570,12570,0
20241010,112800,16964780,12570,12570,12570,12570,6
20241010,112700,16889360,12570,12570,12570,12570,17
20241010,112600,16675670,12570,12570,12570,12570,0
20241010,112500,16675670,12570,12570,12570,12570,0
20241010,112400,16675670,12570,12570,12570,12570,23
20241010,112300,16386560,12570,12570,12570,12570,0
20241010,112200,16386560,12570,12570,12570,12570,17
20241010,112100,16172870,12570,12570,12570,12570,6
20241010,112000,16097450,12570,12570,12570,12570,0
20241010,111900,16097450,12570,12570,12570,12570,17
20241010,111800,15883760,12570,12570,12570,12570,0
20241010,111700,15883760,12570,12570,12570,12570,23
20241010,111600,15594650,12570,12570,12570,12570,0
20241010,111500,15594650,12570,12570,12570,12570,0
20241010,111400,15594650,12570,12570,12570,12570,16
20241010,111300,15393530,12570,12570,12570,12570,6
20241010,111200,15318110,12560,12570,12570,12560,34
20241010,111100,14890900,12570,12570,12570,12570,0
20241010,111000,14890900,12570,12570,12570,12570,0
20241010,110900,14890900,12570,12570,12570,12570,17
20241010,110800,14677210,12570,12570,12570,12570,0
20241010,110700,14677210,12570,12570,12570,12570,17
20241010,110600,14463520,12570,12570,12570,12570,0
20241010,110500,14463520,12570,12570,12570,12570,0
20241010,110400,14463520,12570,12550,12570,12550,19
20241010,110300,14224880,12560,12560,12560,12560,0
20241010,110200,14224880,12560,12540,12560,12540,19
20241010,110100,13986280,12560,12560,12560,12560,2
20241010,110000,13961160,12560,12570,12570,12560,19
20241010,105900,13722390,12570,12560,12570,12560,9
20241010,105800,13609290,12560,12560,12560,12560,0
20241010,105700,13609290,12560,12560,12560,12560,17
20241010,105600,13395770,12560,12560,12560,12560,6
20241010,105500,13320410,12560,12560,12560,12560,0
20241010,105400,13320410,12560,12560,12560,12560,22
20241010,105300,13044090,12560,12560,12560,12560,0
20241010,105200,13044090,12560,12540,12560,12540,20
20241010,105100,12792930,12560,12560,12560,12560,0
20241010,105000,12792930,12560,12560,12560,12560,0
20241010,104900,12792930,12560,12560,12560,12560,31
20241010,104800,12403570,12560,12560,12560,12560,0
20241010,104700,12403570,12560,12560,12560,12560,0
20241010,104600,12403570,12560,12540,12560,12540,17
20241010,104500,12190090,12560,12560,12560,12560,0
20241010,104400,12190090,12560,12540,12560,12540,20
20241010,104300,11939130,12560,12560,12560,12560,17
20241010,104200,11725610,12560,12560,12560,12560,55
20241010,104100,11034810,12540,12540,12540,12540,0
20241010,104000,11034810,12540,12540,12540,12540,0
20241010,103900,11034810,12540,12540,12540,12540,0
20241010,103800,11034810,12540,12540,12540,12540,0
20241010,103700,11034810,12540,12540,12540,12540,0
20241010,103600,11034810,12540,12540,12540,12540,0
20241010,103500,11034810,12540,12540,12540,12540,0
20241010,103400,11034810,12540,12540,12570,12540,22
20241010,103300,10758360,12570,12570,12570,12570,0
20241010,103200,10758360,12570,12570,12570,12570,0
20241010,103100,10758360,12570,12540,12570,12540,17
20241010,103000,10544760,12570,12570,12570,12570,0
20241010,102900,10544760,12570,12540,12570,12540,20
20241010,102800,10293420,12570,12570,12570,12570,10
20241010,102700,10167720,12570,12560,12570,12560,16
20241010,102600,9966700,12560,12560,12560,12560,39
20241010,102500,9476860,12560,12560,12560,12560,0
20241010,102400,9476860,12560,12560,12560,12560,1
20241010,102300,9464300,12550,12550,12550,12550,0
20241010,102200,9464300,12550,12550,12550,12550,0
20241010,102100,9464300,12550,12550,12550,12550,2
20241010,102000,9439200,12550,12550,12550,12550,25
20241010,101900,9125450,12550,12550,12550,12550,17
20241010,101800,8912100,12550,12550,12550,12550,0
20241010,101700,8912100,12550,12550,12550,12550,6
20241010,101600,8836800,12550,12550,12550,12550,16
20241010,101500,8636000,12550,12550,12550,12550,0
20241010,101400,8636000,12550,12550,12550,12550,16
20241010,101300,8435200,12550,12550,12550,12550,6
20241010,101200,8359900,12550,12550,12550,12550,0
20241010,101100,8359900,12550,12550,12550,12550,17
20241010,101000,8146550,12550,12550,12550,12550,6
20241010,100900,8071250,12550,12550,12550,12550,0
20241010,100800,8071250,12550,12550,12550,12550,16
20241010,100700,7870450,12550,12550,12550,12550,0
20241010,100600,7870450,12550,12550,12550,12550,23
20241010,100500,7581800,12550,12550,12550,12550,0
20241010,100400,7581800,12550,12550,12550,12550,38
20241010,100300,7104900,12550,12540,12550,12540,44
20241010,100200,6552710,12530,12530,12530,12530,100
20241010,100100,5299710,12530,12530,12530,12530,50
20241010,100000,4673210,12530,12530,12530,12530,1
20241010,095900,4660680,12500,12500,12500,12500,0
20241010,095800,4660680,12500,12500,12500,12500,0
20241010,095700,4660680,12500,12500,12500,12500,0
20241010,095600,4660680,12500,12500,12500,12500,0
20241010,095500,4660680,12500,12500,12500,12500,0
20241010,095400,4660680,12500,12500,12500,12500,0
20241010,095300,4660680,12500,12500,12500,12500,0
20241010,095200,4660680,12500,12500,12500,12500,0
20241010,095100,4660680,12500,12500,12500,12500,100
20241010,095000,3410680,12500,12500,12500,12500,0
20241010,094900,3410680,12500,12500,12500,12500,0
20241010,094800,3410680,12500,12500,12500,12500,0
20241010,094700,3410680,12500,12500,12500,12500,0
20241010,094600,3410680,12500,12500,12500,12500,0
20241010,094500,3410680,12500,12500,12500,12500,0
20241010,094400,3410680,12500,12500,12500,12500,0
20241010,094300,3410680,12500,12500,12500,12500,0
20241010,094200,3410680,12500,12500,12500,12500,0
20241010,094100,3410680,12500,12500,12500,12500,0
20241010,094000,3410680,12500,12500,12500,12500,0
20241010,093900,3410680,12500,12500,12500,12500,0
20241010,093800,3410680,12500,12500,12500,12500,0
20241010,093700,3410680,12500,12500,12500,12500,0
20241010,093600,3410680,12500,12500,12500,12500,0
20241010,093500,3410680,12500,12500,12500,12500,0
20241010,093400,3410680,12500,12500,12500,12500,63
20241010,093300,2623180,12480,12480,12480,12480,0
20241010,093200,2623180,12480,12480,12480,12480,0
20241010,093100,2623180,12480,12490,12490,12480,10
20241010,093000,2498370,12480,12480,12480,12480,0
20241010,092900,2498370,12480,12480,12480,12480,0
20241010,092800,2498370,12480,12480,12480,12480,0
20241010,092700,2498370,12480,12480,12480,12480,0
20241010,092600,2498370,12480,12480,12480,12480,0
20241010,092500,2498370,12480,12480,12480,12480,0
20241010,092400,2498370,12480,12480,12480,12480,0
20241010,092300,2498370,12480,12480,12480,12480,0
20241010,092200,2498370,12480,12480,12480,12480,0
20241010,092100,2498370,12480,12480,12480,12480,0
20241010,092000,2498370,12480,12480,12480,12480,0
20241010,091900,2498370,12480,12480,12480,12480,0
20241010,091800,2498370,12480,12480,12480,12480,0
20241010,091700,2498370,12480,12480,12480,12480,0
20241010,091600,2498370,12480,12490,12490,12480,10
20241010,091500,2373560,12480,12480,12480,12480,0
20241010,091400,2373560,12480,12490,12490,12480,10
20241010,091300,2248750,12500,12500,12500,12500,17
20241010,091200,2036250,12500,12500,12500,12500,0
20241010,091100,2036250,12500,12500,12500,12500,0
20241010,091000,2036250,12500,12500,12500,12500,24
20241010,090900,1736250,12500,12500,12500,12500,76
20241010,090800,786250,12490,12490,12490,12490,0
20241010,090700,786250,12490,12490,12490,12490,0
20241010,090600,786250,12490,12490,12490,12490,0
20241010,090500,786250,12490,12490,12490,12490,0
20241010,090400,786250,12490,12490,12490,12490,1
20241010,090300,773760,12480,12480,12480,12480,0
20241010,090200,773760,12480,12480,12480,12480,0
20241010,090100,773760,12480,12480,12480,12480,0
20241010,090000,773760,12480,12480,12480,12480,62