KissMeData/024090/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,190900,166382150,12510,12510,12510,12510,18
20241015,190800,166382150,12510,12510,12510,12510,0
20241015,190700,166382150,12510,12510,12510,12510,0
20241015,190600,166382150,12510,12510,12510,12510,0
20241015,190500,166382150,12510,12510,12510,12510,0
20241015,190400,166382150,12510,12510,12510,12510,0
20241015,190300,166382150,12510,12510,12510,12510,0
20241015,190200,166382150,12510,12510,12510,12510,0
20241015,190100,166382150,12510,12510,12510,12510,0
20241015,190000,166382150,12510,12510,12510,12510,0
20241015,185900,166382150,12510,12510,12510,12510,0
20241015,185800,166382150,12510,12510,12510,12510,0
20241015,185700,166382150,12510,12510,12510,12510,0
20241015,185600,166382150,12510,12510,12510,12510,0
20241015,185500,166382150,12510,12510,12510,12510,0
20241015,185400,166382150,12510,12510,12510,12510,0
20241015,185300,166382150,12510,12510,12510,12510,0
20241015,185200,166382150,12510,12510,12510,12510,0
20241015,185100,166382150,12510,12510,12510,12510,0
20241015,185000,166382150,12510,12510,12510,12510,0
20241015,184900,166382150,12510,12510,12510,12510,0
20241015,184800,166382150,12510,12510,12510,12510,0
20241015,184700,166382150,12510,12510,12510,12510,0
20241015,184600,166382150,12510,12510,12510,12510,0
20241015,184500,166382150,12510,12510,12510,12510,0
20241015,184400,166382150,12510,12510,12510,12510,0
20241015,184300,166382150,12510,12510,12510,12510,0
20241015,184200,166382150,12510,12510,12510,12510,0
20241015,184100,166382150,12510,12510,12510,12510,0
20241015,184000,166382150,12510,12510,12510,12510,0
20241015,183900,166382150,12510,12510,12510,12510,18
20241015,183800,166382150,12510,12510,12510,12510,0
20241015,183700,166382150,12510,12510,12510,12510,0
20241015,183600,166382150,12510,12510,12510,12510,0
20241015,183500,166382150,12510,12510,12510,12510,0
20241015,183400,166382150,12510,12510,12510,12510,0
20241015,183300,166382150,12510,12510,12510,12510,0
20241015,183200,166382150,12510,12510,12510,12510,0
20241015,183100,166382150,12510,12510,12510,12510,0
20241015,183000,166382150,12510,12510,12510,12510,0
20241015,182900,166382150,12510,12510,12510,12510,0
20241015,182800,166382150,12510,12510,12510,12510,0
20241015,182700,166382150,12510,12510,12510,12510,0
20241015,182600,166382150,12510,12510,12510,12510,0
20241015,182500,166382150,12510,12510,12510,12510,0
20241015,182400,166382150,12510,12510,12510,12510,0
20241015,182300,166382150,12510,12510,12510,12510,0
20241015,182200,166382150,12510,12510,12510,12510,0
20241015,182100,166382150,12510,12510,12510,12510,0
20241015,182000,166382150,12510,12510,12510,12510,0
20241015,181900,166382150,12510,12510,12510,12510,0
20241015,181800,166382150,12510,12510,12510,12510,0
20241015,181700,166382150,12510,12510,12510,12510,0
20241015,181600,166382150,12510,12510,12510,12510,0
20241015,181500,166382150,12510,12510,12510,12510,0
20241015,181400,166382150,12510,12510,12510,12510,0
20241015,181300,166382150,12510,12510,12510,12510,0
20241015,181200,166382150,12510,12510,12510,12510,0
20241015,181100,166382150,12510,12510,12510,12510,0
20241015,181000,166382150,12510,12510,12510,12510,0
20241015,180900,166382150,12510,12510,12510,12510,18
20241015,180800,166382150,12510,12510,12510,12510,0
20241015,180700,166382150,12510,12510,12510,12510,0
20241015,180600,166382150,12510,12510,12510,12510,0
20241015,180500,166382150,12510,12510,12510,12510,0
20241015,180400,166382150,12510,12510,12510,12510,0
20241015,180300,166382150,12510,12510,12510,12510,0
20241015,180200,166382150,12510,12510,12510,12510,0
20241015,180100,166382150,12510,12510,12510,12510,0
20241015,180000,166382150,12510,12510,12510,12510,0
20241015,175900,166382150,12510,12510,12510,12510,0
20241015,175800,166382150,12510,12510,12510,12510,0
20241015,175700,166382150,12510,12510,12510,12510,0
20241015,175600,166382150,12510,12510,12510,12510,0
20241015,175500,166382150,12510,12510,12510,12510,0
20241015,175400,166382150,12510,12510,12510,12510,0
20241015,175300,166382150,12510,12510,12510,12510,0
20241015,175200,166382150,12510,12510,12510,12510,0
20241015,175100,166382150,12510,12510,12510,12510,0
20241015,175000,166382150,12510,12510,12510,12510,0
20241015,174900,166382150,12510,12510,12510,12510,0
20241015,174800,166382150,12510,12510,12510,12510,0
20241015,174700,166382150,12510,12510,12510,12510,0
20241015,174600,166382150,12510,12510,12510,12510,0
20241015,174500,166382150,12510,12510,12510,12510,0
20241015,174400,166382150,12510,12510,12510,12510,0
20241015,174300,166382150,12510,12510,12510,12510,0
20241015,174200,166382150,12510,12510,12510,12510,0
20241015,174100,166382150,12510,12510,12510,12510,0
20241015,174000,166382150,12510,12510,12510,12510,0
20241015,173900,166382150,12510,12510,12510,12510,18
20241015,173800,166382150,12510,12510,12510,12510,0
20241015,173700,166382150,12510,12510,12510,12510,0
20241015,173600,166382150,12510,12510,12510,12510,0
20241015,173500,166382150,12510,12510,12510,12510,0
20241015,173400,166382150,12510,12510,12510,12510,0
20241015,173300,166382150,12510,12510,12510,12510,0
20241015,173200,166382150,12510,12510,12510,12510,0
20241015,173100,166382150,12510,12510,12510,12510,0
20241015,173000,166382150,12510,12510,12510,12510,0
20241015,172900,166382150,12510,12510,12510,12510,0
20241015,172800,166382150,12510,12510,12510,12510,0
20241015,172700,166382150,12510,12510,12510,12510,0
20241015,172600,166382150,12510,12510,12510,12510,0
20241015,172500,166382150,12510,12510,12510,12510,0
20241015,172400,166382150,12510,12510,12510,12510,0
20241015,172300,166382150,12510,12510,12510,12510,0
20241015,172200,166382150,12510,12510,12510,12510,0
20241015,172100,166382150,12510,12510,12510,12510,0
20241015,172000,166382150,12510,12510,12510,12510,0
20241015,171900,166382150,12510,12510,12510,12510,0
20241015,171800,166382150,12510,12510,12510,12510,0
20241015,171700,166382150,12510,12510,12510,12510,0
20241015,171600,166382150,12510,12510,12510,12510,0
20241015,171500,166382150,12510,12510,12510,12510,0
20241015,171400,166382150,12510,12510,12510,12510,0
20241015,171300,166382150,12510,12510,12510,12510,0
20241015,171200,166382150,12510,12510,12510,12510,0
20241015,171100,166382150,12510,12510,12510,12510,0
20241015,171000,166382150,12510,12510,12510,12510,0
20241015,170900,166382150,12510,12510,12510,12510,18
20241015,170800,166382150,12510,12510,12510,12510,0
20241015,170700,166382150,12510,12510,12510,12510,0
20241015,170600,166382150,12510,12510,12510,12510,0
20241015,170500,166382150,12510,12510,12510,12510,0
20241015,170400,166382150,12510,12510,12510,12510,0
20241015,170300,166382150,12510,12510,12510,12510,0
20241015,170200,166382150,12510,12510,12510,12510,0
20241015,170100,166382150,12510,12510,12510,12510,0
20241015,170000,166382150,12510,12510,12510,12510,0
20241015,165900,166382150,12510,12510,12510,12510,0
20241015,165800,166382150,12510,12510,12510,12510,0
20241015,165700,166382150,12510,12510,12510,12510,0
20241015,165600,166382150,12510,12510,12510,12510,0
20241015,165500,166382150,12510,12510,12510,12510,0
20241015,165400,166382150,12510,12510,12510,12510,0
20241015,165300,166382150,12510,12510,12510,12510,0
20241015,165200,166382150,12510,12510,12510,12510,0
20241015,165100,166382150,12510,12510,12510,12510,0
20241015,165000,166382150,12510,12510,12510,12510,0
20241015,164900,166382150,12510,12510,12510,12510,0
20241015,164800,166382150,12510,12510,12510,12510,0
20241015,164700,166382150,12510,12510,12510,12510,0
20241015,164600,166382150,12510,12510,12510,12510,0
20241015,164500,166382150,12510,12510,12510,12510,0
20241015,164400,166382150,12510,12510,12510,12510,0
20241015,164300,166382150,12510,12510,12510,12510,0
20241015,164200,166382150,12510,12510,12510,12510,0
20241015,164100,166382150,12510,12510,12510,12510,0
20241015,164000,166382150,12510,12510,12510,12510,0
20241015,163900,166382150,12510,12510,12510,12510,18
20241015,163800,166382150,12510,12510,12510,12510,0
20241015,163700,166382150,12510,12510,12510,12510,0
20241015,163600,166382150,12510,12510,12510,12510,0
20241015,163500,166382150,12510,12510,12510,12510,0
20241015,163400,166382150,12510,12510,12510,12510,0
20241015,163300,166382150,12510,12510,12510,12510,0
20241015,163200,166382150,12510,12510,12510,12510,0
20241015,163100,166382150,12510,12510,12510,12510,0
20241015,163000,166382150,12510,12510,12510,12510,0
20241015,162900,166382150,12510,12510,12510,12510,0
20241015,162800,166382150,12510,12510,12510,12510,0
20241015,162700,166382150,12510,12510,12510,12510,0
20241015,162600,166382150,12510,12510,12510,12510,0
20241015,162500,166382150,12510,12510,12510,12510,0
20241015,162400,166382150,12510,12510,12510,12510,0
20241015,162300,166382150,12510,12510,12510,12510,0
20241015,162200,166382150,12510,12510,12510,12510,0
20241015,162100,166382150,12510,12510,12510,12510,0
20241015,162000,166382150,12510,12510,12510,12510,0
20241015,161900,166382150,12510,12510,12510,12510,0
20241015,161800,166382150,12510,12510,12510,12510,0
20241015,161700,166382150,12510,12510,12510,12510,0
20241015,161600,166382150,12510,12510,12510,12510,0
20241015,161500,166382150,12510,12510,12510,12510,0
20241015,161400,166382150,12510,12510,12510,12510,0
20241015,161300,166382150,12510,12510,12510,12510,0
20241015,161200,166382150,12510,12510,12510,12510,0
20241015,161100,166382150,12510,12510,12510,12510,0
20241015,161000,166382150,12510,12510,12510,12510,0
20241015,160900,166382150,12510,12510,12510,12510,18
20241015,160800,166382150,12510,12510,12510,12510,0
20241015,160700,166382150,12510,12510,12510,12510,0
20241015,160600,166382150,12510,12510,12510,12510,0
20241015,160500,166382150,12510,12510,12510,12510,0
20241015,160400,166382150,12510,12510,12510,12510,0
20241015,160300,166382150,12510,12510,12510,12510,0
20241015,160200,166382150,12510,12510,12510,12510,0
20241015,160100,166382150,12510,12510,12510,12510,0
20241015,160000,166382150,12510,12510,12510,12510,0
20241015,155900,166382150,12510,12510,12510,12510,0
20241015,155800,166382150,12510,12510,12510,12510,0
20241015,155700,166382150,12510,12510,12510,12510,0
20241015,155600,166382150,12510,12510,12510,12510,0
20241015,155500,166382150,12510,12510,12510,12510,0
20241015,155400,166382150,12510,12510,12510,12510,0
20241015,155300,166382150,12510,12510,12510,12510,0
20241015,155200,166382150,12510,12510,12510,12510,0
20241015,155100,166382150,12510,12510,12510,12510,0
20241015,155000,166382150,12510,12510,12510,12510,0
20241015,154900,166382150,12510,12510,12510,12510,0
20241015,154800,166382150,12510,12510,12510,12510,0
20241015,154700,166382150,12510,12510,12510,12510,0
20241015,154600,166382150,12510,12510,12510,12510,0
20241015,154500,166382150,12510,12510,12510,12510,0
20241015,154400,166382150,12510,12510,12510,12510,0
20241015,154300,166382150,12510,12510,12510,12510,0
20241015,154200,166382150,12510,12510,12510,12510,0
20241015,154100,166382150,12510,12510,12510,12510,0
20241015,154000,166382150,12510,12510,12510,12510,0
20241015,153900,166382150,12510,12510,12510,12510,18
20241015,153800,166382150,12510,12510,12510,12510,0
20241015,153700,166382150,12510,12510,12510,12510,0
20241015,153600,166382150,12510,12510,12510,12510,0
20241015,153500,166382150,12510,12510,12510,12510,0
20241015,153400,166382150,12510,12510,12510,12510,0
20241015,153300,166382150,12510,12510,12510,12510,0
20241015,153200,166382150,12510,12510,12510,12510,0
20241015,153100,166382150,12510,12510,12510,12510,0
20241015,153000,166382150,12510,12510,12510,12510,18
20241015,152900,166156970,12490,12490,12490,12490,0
20241015,152800,166156970,12490,12490,12490,12490,0
20241015,152700,166156970,12490,12490,12490,12490,0
20241015,152600,166156970,12490,12490,12490,12490,0
20241015,152500,166156970,12490,12490,12490,12490,0
20241015,152400,166156970,12490,12490,12490,12490,0
20241015,152300,166156970,12490,12490,12490,12490,0
20241015,152200,166156970,12490,12490,12490,12490,0
20241015,152100,166156970,12490,12490,12490,12490,0
20241015,152000,166156970,12490,12490,12490,12490,0
20241015,151900,166156970,12490,12490,12490,12490,0
20241015,151800,166156970,12490,12490,12490,12490,1
20241015,151700,166144480,12490,12490,12490,12490,2
20241015,151600,166119500,12450,12450,12450,12450,46
20241015,151500,165546800,12490,12490,12490,12490,2
20241015,151400,165521820,12510,12510,12510,12510,0
20241015,151300,165521820,12510,12510,12510,12510,3
20241015,151200,165484290,12510,12510,12510,12510,1
20241015,151100,165471780,12450,12520,12520,12450,51
20241015,151000,164836650,12490,12490,12490,12490,1
20241015,150900,164824160,12520,12520,12520,12520,1
20241015,150800,164811640,12520,12520,12520,12520,1
20241015,150700,164799120,12520,12520,12520,12520,0
20241015,150600,164799120,12520,12520,12520,12520,1
20241015,150500,164786600,12490,12490,12490,12490,1
20241015,150400,164774110,12490,12490,12490,12490,2
20241015,150300,164749130,12490,12490,12490,12490,2
20241015,150200,164724150,12490,12490,12490,12490,1
20241015,150100,164711660,12480,12480,12480,12480,9
20241015,150000,164599340,12480,12480,12480,12480,1
20241015,145900,164586860,12450,12450,12450,12450,0
20241015,145800,164586860,12450,12450,12450,12450,129
20241015,145700,162980810,12450,12450,12450,12450,0
20241015,145600,162980810,12450,12450,12450,12450,0
20241015,145500,162980810,12450,12450,12450,12450,2
20241015,145400,162955910,12450,12450,12450,12450,1
20241015,145300,162943460,12450,12450,12450,12450,1
20241015,145200,162931010,12450,12450,12450,12450,1
20241015,145100,162918560,12450,12450,12450,12450,1
20241015,145000,162906110,12450,12450,12450,12450,0
20241015,144900,162906110,12450,12450,12450,12450,0
20241015,144800,162906110,12450,12450,12450,12450,1
20241015,144700,162893660,12420,12440,12440,12420,5000
20241015,144600,100793020,12450,12450,12450,12450,1
20241015,144500,100780570,12450,12450,12450,12450,2
20241015,144400,100755670,12450,12450,12450,12450,4
20241015,144300,100705870,12450,12450,12450,12450,1
20241015,144200,100693420,12450,12450,12450,12450,1
20241015,144100,100680970,12450,12450,12450,12450,1
20241015,144000,100668520,12450,12450,12450,12450,2
20241015,143900,100643620,12450,12450,12450,12450,0
20241015,143800,100643620,12450,12450,12450,12450,0
20241015,143700,100643620,12450,12450,12450,12450,1
20241015,143600,100631170,12450,12440,12450,12440,4
20241015,143500,100581390,12450,12450,12450,12450,1
20241015,143400,100568940,12450,12450,12450,12450,0
20241015,143300,100568940,12450,12450,12450,12450,2
20241015,143200,100544040,12450,12450,12450,12450,1
20241015,143100,100531590,12450,12450,12450,12450,0
20241015,143000,100531590,12450,12450,12450,12450,1
20241015,142900,100519140,12450,12450,12450,12450,0
20241015,142800,100519140,12450,12450,12450,12450,3
20241015,142700,100481790,12450,12450,12450,12450,1
20241015,142600,100469340,12450,12450,12450,12450,0
20241015,142500,100469340,12450,12450,12450,12450,0
20241015,142400,100469340,12450,12450,12450,12450,2
20241015,142300,100444440,12450,12450,12450,12450,0
20241015,142200,100444440,12450,12440,12450,12440,2
20241015,142100,100419550,12450,12450,12450,12450,1
20241015,142000,100407100,12450,12450,12450,12450,0
20241015,141900,100407100,12450,12450,12450,12450,2
20241015,141800,100382200,12450,12450,12450,12450,0
20241015,141700,100382200,12450,12450,12450,12450,2
20241015,141600,100357300,12450,12450,12450,12450,0
20241015,141500,100357300,12450,12450,12450,12450,1
20241015,141400,100344850,12450,12450,12450,12450,1
20241015,141300,100332400,12450,12450,12450,12450,1
20241015,141200,100319950,12450,12450,12450,12450,1
20241015,141100,100307500,12450,12450,12450,12450,0
20241015,141000,100307500,12450,12450,12450,12450,2
20241015,140900,100282600,12450,12450,12450,12450,1
20241015,140800,100270150,12450,12450,12450,12450,1
20241015,140700,100257700,12450,12450,12450,12450,0
20241015,140600,100257700,12450,12450,12450,12450,2
20241015,140500,100232800,12450,12450,12450,12450,1
20241015,140400,100220350,12450,12450,12450,12450,1
20241015,140300,100207900,12440,12440,12440,12440,0
20241015,140200,100207900,12440,12440,12440,12440,2
20241015,140100,100183020,12450,12450,12450,12450,2
20241015,140000,100158120,12450,12450,12450,12450,1
20241015,135900,100145670,12450,12450,12450,12450,0
20241015,135800,100145670,12450,12450,12450,12450,0
20241015,135700,100145670,12450,12450,12450,12450,2
20241015,135600,100120770,12450,12450,12450,12450,1
20241015,135500,100108320,12450,12450,12450,12450,1
20241015,135400,100095870,12450,12450,12450,12450,0
20241015,135300,100095870,12450,12450,12450,12450,2
20241015,135200,100070970,12450,12450,12450,12450,1
20241015,135100,100058520,12450,12450,12450,12450,0
20241015,135000,100058520,12450,12450,12450,12450,2
20241015,134900,100033620,12460,12460,12460,12460,0
20241015,134800,100033620,12460,12460,12460,12460,2
20241015,134700,100008700,12460,12460,12460,12460,1
20241015,134600,99996240,12460,12460,12460,12460,1
20241015,134500,99983780,12460,12460,12460,12460,1
20241015,134400,99971320,12460,12460,12460,12460,1
20241015,134300,99958860,12460,12460,12460,12460,1
20241015,134200,99946400,12460,12460,12460,12460,1
20241015,134100,99933940,12460,12460,12460,12460,0
20241015,134000,99933940,12460,12460,12460,12460,0
20241015,133900,99933940,12460,12460,12460,12460,1
20241015,133800,99921480,12460,12460,12460,12460,1
20241015,133700,99909020,12460,12460,12460,12460,2
20241015,133600,99884100,12460,12460,12460,12460,0
20241015,133500,99884100,12460,12460,12460,12460,0
20241015,133400,99884100,12460,12460,12460,12460,1
20241015,133300,99871640,12450,12490,12490,12450,189
20241015,133200,97518050,12490,12480,12490,12480,4
20241015,133100,97468120,12480,12480,12480,12480,1
20241015,133000,97455640,12480,12480,12480,12480,0
20241015,132900,97455640,12480,12480,12480,12480,2
20241015,132800,97430680,12480,12480,12480,12480,0
20241015,132700,97430680,12480,12480,12480,12480,1
20241015,132600,97418200,12480,12480,12480,12480,1
20241015,132500,97405720,12480,12480,12480,12480,1
20241015,132400,97393240,12480,12480,12480,12480,1
20241015,132300,97380760,12480,12480,12480,12480,0
20241015,132200,97380760,12480,12480,12480,12480,1
20241015,132100,97368280,12480,12480,12480,12480,0
20241015,132000,97368280,12480,12480,12480,12480,1
20241015,131900,97355800,12480,12480,12480,12480,1
20241015,131800,97343320,12480,12480,12480,12480,0
20241015,131700,97343320,12480,12480,12480,12480,0
20241015,131600,97343320,12480,12480,12480,12480,0
20241015,131500,97343320,12480,12480,12480,12480,0
20241015,131400,97343320,12480,12480,12480,12480,0
20241015,131300,97343320,12480,12480,12480,12480,0
20241015,131200,97343320,12480,12480,12480,12480,0
20241015,131100,97343320,12480,12480,12480,12480,0
20241015,131000,97343320,12480,12480,12480,12480,0
20241015,130900,97343320,12480,12480,12480,12480,2
20241015,130800,97318360,12470,12470,12470,12470,0
20241015,130700,97318360,12470,12470,12470,12470,0
20241015,130600,97318360,12470,12470,12470,12470,0
20241015,130500,97318360,12470,12470,12470,12470,0
20241015,130400,97318360,12470,12470,12470,12470,0
20241015,130300,97318360,12470,12470,12470,12470,0
20241015,130200,97318360,12470,12470,12470,12470,0
20241015,130100,97318360,12470,12470,12470,12470,0
20241015,130000,97318360,12470,12470,12490,12470,41
20241015,125900,96806390,12470,12510,12510,12470,313
20241015,125800,92899130,12510,12510,12510,12510,0
20241015,125700,92899130,12510,12500,12510,12500,13
20241015,125600,92736610,12500,12500,12500,12500,0
20241015,125500,92736610,12500,12500,12500,12500,2
20241015,125400,92711610,12490,12490,12490,12490,212
20241015,125300,90063730,12470,12470,12470,12470,0
20241015,125200,90063730,12470,12470,12470,12470,0
20241015,125100,90063730,12470,12470,12470,12470,0
20241015,125000,90063730,12470,12470,12470,12470,126
20241015,124900,88492510,12470,12470,12470,12470,0
20241015,124800,88492510,12470,12470,12470,12470,0
20241015,124700,88492510,12470,12460,12470,12460,49
20241015,124600,87881590,12470,12470,12470,12470,0
20241015,124500,87881590,12470,12470,12470,12470,37
20241015,124400,87420200,12460,12460,12460,12460,0
20241015,124300,87420200,12460,12460,12460,12460,0
20241015,124200,87420200,12460,12460,12460,12460,7
20241015,124100,87332980,12460,12460,12460,12460,30
20241015,124000,86959180,12470,12470,12470,12470,38
20241015,123900,86485320,12470,12470,12470,12470,0
20241015,123800,86485320,12470,12470,12470,12470,37
20241015,123700,86023930,12450,12450,12450,12450,0
20241015,123600,86023930,12450,12450,12450,12450,0
20241015,123500,86023930,12450,12450,12450,12450,0
20241015,123400,86023930,12450,12470,12470,12450,250
20241015,123300,82909050,12470,12470,12470,12470,0
20241015,123200,82909050,12470,12470,12470,12470,8
20241015,123100,82809290,12480,12480,12480,12480,0
20241015,123000,82809290,12480,12470,12480,12470,67
20241015,122900,81973430,12470,12470,12470,12470,0
20241015,122800,81973430,12470,12470,12470,12470,0
20241015,122700,81973430,12470,12480,12480,12470,190
20241015,122600,79603760,12470,12470,12470,12470,0
20241015,122500,79603760,12470,12490,12490,12470,85
20241015,122400,78542950,12480,12480,12480,12480,0
20241015,122300,78542950,12480,12490,12490,12480,50
20241015,122200,77918580,12500,12500,12500,12500,0
20241015,122100,77918580,12500,12500,12500,12500,38
20241015,122000,77443580,12480,12480,12480,12480,0
20241015,121900,77443580,12480,12480,12480,12480,0
20241015,121800,77443580,12480,12480,12480,12480,0
20241015,121700,77443580,12480,12490,12490,12480,50
20241015,121600,76819200,12500,12500,12500,12500,37
20241015,121500,76356700,12490,12490,12490,12490,0
20241015,121400,76356700,12490,12490,12490,12490,0
20241015,121300,76356700,12490,12490,12490,12490,0
20241015,121200,76356700,12490,12500,12500,12490,150
20241015,121100,74483100,12500,12520,12520,12500,200
20241015,121000,71980750,12510,12510,12510,12510,0
20241015,120900,71980750,12510,12510,12510,12510,36
20241015,120800,71530390,12510,12510,12510,12510,0
20241015,120700,71530390,12510,12510,12510,12510,0
20241015,120600,71530390,12510,12510,12510,12510,38
20241015,120500,71055010,12510,12510,12510,12510,0
20241015,120400,71055010,12510,12510,12510,12510,37
20241015,120300,70592140,12500,12500,12500,12500,0
20241015,120200,70592140,12500,12500,12500,12500,0
20241015,120100,70592140,12500,12500,12500,12500,25
20241015,120000,70279640,12490,12490,12490,12490,2
20241015,115900,70254660,12450,12450,12450,12450,0
20241015,115800,70254660,12450,12450,12450,12450,0
20241015,115700,70254660,12450,12450,12450,12450,0
20241015,115600,70254660,12450,12450,12450,12450,1005
20241015,115500,57742410,12450,12450,12450,12450,2973
20241015,115400,20728560,12450,12470,12470,12450,1000
20241015,115300,8277850,12460,12490,12490,12460,100
20241015,115200,7031290,12490,12490,12490,12490,0
20241015,115100,7031290,12490,12490,12490,12490,0
20241015,115000,7031290,12490,12490,12490,12490,0
20241015,114900,7031290,12490,12490,12490,12490,0
20241015,114800,7031290,12490,12490,12490,12490,0
20241015,114700,7031290,12490,12490,12490,12490,0
20241015,114600,7031290,12490,12490,12490,12490,0
20241015,114500,7031290,12490,12490,12490,12490,0
20241015,114400,7031290,12490,12490,12490,12490,0
20241015,114300,7031290,12490,12490,12490,12490,0
20241015,114200,7031290,12490,12490,12490,12490,0
20241015,114100,7031290,12490,12490,12490,12490,0
20241015,114000,7031290,12490,12490,12490,12490,0
20241015,113900,7031290,12490,12490,12490,12490,0
20241015,113800,7031290,12490,12490,12490,12490,0
20241015,113700,7031290,12490,12490,12490,12490,0
20241015,113600,7031290,12490,12490,12490,12490,0
20241015,113500,7031290,12490,12490,12490,12490,0
20241015,113400,7031290,12490,12490,12490,12490,0
20241015,113300,7031290,12490,12490,12490,12490,0
20241015,113200,7031290,12490,12490,12490,12490,0
20241015,113100,7031290,12490,12490,12490,12490,0
20241015,113000,7031290,12490,12490,12490,12490,0
20241015,112900,7031290,12490,12490,12490,12490,0
20241015,112800,7031290,12490,12490,12490,12490,0
20241015,112700,7031290,12490,12490,12490,12490,1
20241015,112600,7018800,12500,12500,12500,12500,0
20241015,112500,7018800,12500,12500,12500,12500,0
20241015,112400,7018800,12500,12500,12500,12500,0
20241015,112300,7018800,12500,12500,12500,12500,0
20241015,112200,7018800,12500,12500,12500,12500,0
20241015,112100,7018800,12500,12500,12500,12500,0
20241015,112000,7018800,12500,12500,12500,12500,0
20241015,111900,7018800,12500,12500,12500,12500,0
20241015,111800,7018800,12500,12500,12500,12500,0
20241015,111700,7018800,12500,12500,12500,12500,0
20241015,111600,7018800,12500,12500,12500,12500,0
20241015,111500,7018800,12500,12500,12500,12500,0
20241015,111400,7018800,12500,12500,12500,12500,0
20241015,111300,7018800,12500,12500,12500,12500,0
20241015,111200,7018800,12500,12500,12500,12500,0
20241015,111100,7018800,12500,12500,12500,12500,0
20241015,111000,7018800,12500,12500,12500,12500,0
20241015,110900,7018800,12500,12500,12500,12500,0
20241015,110800,7018800,12500,12500,12500,12500,0
20241015,110700,7018800,12500,12500,12500,12500,0
20241015,110600,7018800,12500,12500,12500,12500,0
20241015,110500,7018800,12500,12500,12500,12500,0
20241015,110400,7018800,12500,12500,12500,12500,0
20241015,110300,7018800,12500,12500,12500,12500,0
20241015,110200,7018800,12500,12500,12500,12500,0
20241015,110100,7018800,12500,12500,12500,12500,0
20241015,110000,7018800,12500,12500,12500,12500,0
20241015,105900,7018800,12500,12500,12500,12500,0
20241015,105800,7018800,12500,12470,12500,12470,8
20241015,105700,6918980,12470,12470,12470,12470,0
20241015,105600,6918980,12470,12470,12470,12470,19
20241015,105500,6682050,12470,12470,12470,12470,0
20241015,105400,6682050,12470,12470,12470,12470,0
20241015,105300,6682050,12470,12460,12470,12460,129
20241015,105200,5074510,12460,12460,12460,12460,0
20241015,105100,5074510,12460,12460,12460,12460,1
20241015,105000,5062050,12460,12460,12460,12460,0
20241015,104900,5062050,12460,12460,12460,12460,3
20241015,104800,5024670,12460,12460,12460,12460,0
20241015,104700,5024670,12460,12460,12460,12460,0
20241015,104600,5024670,12460,12460,12460,12460,10
20241015,104500,4900070,12460,12460,12460,12460,0
20241015,104400,4900070,12460,12460,12460,12450,35
20241015,104300,4464090,12460,12460,12460,12460,0
20241015,104200,4464090,12460,12460,12460,12460,0
20241015,104100,4464090,12460,12460,12460,12460,0
20241015,104000,4464090,12460,12460,12460,12460,0
20241015,103900,4464090,12460,12460,12460,12460,0
20241015,103800,4464090,12460,12460,12460,12460,0
20241015,103700,4464090,12460,12460,12460,12460,0
20241015,103600,4464090,12460,12460,12460,12460,0
20241015,103500,4464090,12460,12460,12460,12460,0
20241015,103400,4464090,12460,12460,12460,12460,0
20241015,103300,4464090,12460,12460,12460,12460,0
20241015,103200,4464090,12460,12460,12460,12460,0
20241015,103100,4464090,12460,12460,12460,12460,0
20241015,103000,4464090,12460,12460,12460,12460,0
20241015,102900,4464090,12460,12460,12460,12460,0
20241015,102800,4464090,12460,12460,12460,12460,0
20241015,102700,4464090,12460,12460,12460,12460,0
20241015,102600,4464090,12460,12460,12460,12460,0
20241015,102500,4464090,12460,12460,12460,12460,0
20241015,102400,4464090,12460,12460,12460,12460,0
20241015,102300,4464090,12460,12460,12460,12460,0
20241015,102200,4464090,12460,12460,12460,12460,0
20241015,102100,4464090,12460,12460,12460,12460,0
20241015,102000,4464090,12460,12460,12460,12460,0
20241015,101900,4464090,12460,12460,12460,12460,0
20241015,101800,4464090,12460,12460,12460,12460,0
20241015,101700,4464090,12460,12460,12460,12460,0
20241015,101600,4464090,12460,12460,12460,12460,0
20241015,101500,4464090,12460,12460,12460,12460,0
20241015,101400,4464090,12460,12460,12460,12460,0
20241015,101300,4464090,12460,12460,12460,12460,0
20241015,101200,4464090,12460,12460,12460,12460,0
20241015,101100,4464090,12460,12460,12460,12460,0
20241015,101000,4464090,12460,12460,12460,12460,0
20241015,100900,4464090,12460,12460,12460,12460,0
20241015,100800,4464090,12460,12460,12460,12460,0
20241015,100700,4464090,12460,12460,12460,12460,0
20241015,100600,4464090,12460,12460,12460,12460,1
20241015,100500,4451630,12440,12440,12440,12440,0
20241015,100400,4451630,12440,12440,12440,12440,0
20241015,100300,4451630,12440,12440,12440,12440,0
20241015,100200,4451630,12440,12440,12440,12440,0
20241015,100100,4451630,12440,12440,12440,12440,0
20241015,100000,4451630,12440,12440,12440,12440,0
20241015,095900,4451630,12440,12440,12440,12440,0
20241015,095800,4451630,12440,12440,12440,12440,13
20241015,095700,4289910,12450,12450,12450,12450,0
20241015,095600,4289910,12450,12450,12450,12450,0
20241015,095500,4289910,12450,12450,12450,12450,0
20241015,095400,4289910,12450,12450,12450,12450,0
20241015,095300,4289910,12450,12450,12450,12450,0
20241015,095200,4289910,12450,12450,12450,12450,0
20241015,095100,4289910,12450,12450,12450,12450,0
20241015,095000,4289910,12450,12450,12450,12450,0
20241015,094900,4289910,12450,12450,12450,12450,0
20241015,094800,4289910,12450,12450,12450,12450,2
20241015,094700,4265010,12450,12450,12450,12450,3
20241015,094600,4227660,12460,12460,12460,12460,3
20241015,094500,4190280,12460,12460,12460,12460,5
20241015,094400,4127980,12460,12460,12460,12460,0
20241015,094300,4127980,12460,12460,12460,12460,4
20241015,094200,4078140,12460,12460,12460,12460,8
20241015,094100,3978460,12470,12470,12470,12470,5
20241015,094000,3916110,12480,12480,12480,12480,0
20241015,093900,3916110,12480,12480,12480,12480,0
20241015,093800,3916110,12480,12480,12480,12480,0
20241015,093700,3916110,12480,12480,12480,12480,0
20241015,093600,3916110,12480,12480,12480,12480,1
20241015,093500,3903630,12500,12500,12500,12500,3
20241015,093400,3866130,12500,12500,12500,12500,1
20241015,093300,3853630,12500,12500,12500,12500,0
20241015,093200,3853630,12500,12500,12500,12500,0
20241015,093100,3853630,12500,12500,12500,12500,1
20241015,093000,3841130,12500,12500,12500,12500,0
20241015,092900,3841130,12500,12500,12500,12500,2
20241015,092800,3816130,12500,12500,12500,12500,0
20241015,092700,3816130,12500,12500,12500,12500,0
20241015,092600,3816130,12500,12500,12500,12500,7
20241015,092500,3728630,12490,12490,12490,12490,1
20241015,092400,3716140,12490,12500,12500,12490,36
20241015,092300,3266170,12460,12460,12460,12460,1
20241015,092200,3253710,12460,12460,12460,12460,0
20241015,092100,3253710,12460,12460,12460,12460,1
20241015,092000,3241250,12490,12490,12490,12490,0
20241015,091900,3241250,12490,12460,12490,12460,3
20241015,091800,3203810,12460,12460,12460,12460,0
20241015,091700,3203810,12460,12450,12500,12450,4
20241015,091600,3153900,12440,12440,12440,12440,0
20241015,091500,3153900,12440,12440,12440,12440,0
20241015,091400,3153900,12440,12440,12440,12440,1
20241015,091300,3141460,12440,12440,12500,12440,12
20241015,091200,2991820,12500,12500,12500,12500,0
20241015,091100,2991820,12500,12500,12500,12500,0
20241015,091000,2991820,12500,12440,12500,12440,7
20241015,090900,2904620,12380,12380,12380,12380,0
20241015,090800,2904620,12380,12380,12380,12380,0
20241015,090700,2904620,12380,12380,12380,12380,0
20241015,090600,2904620,12380,12380,12380,12380,0
20241015,090500,2904620,12380,12380,12380,12380,0
20241015,090400,2904620,12380,12380,12380,12380,0
20241015,090300,2904620,12380,12380,12380,12380,0
20241015,090200,2904620,12380,12380,12380,12380,1
20241015,090100,2892240,12360,12360,12360,12360,0
20241015,090000,2892240,12360,12360,12360,12360,234