KissMeData/024090/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,190800,75059970,12440,12440,12440,12440,36
20241016,190700,75059970,12440,12440,12440,12440,0
20241016,190600,75059970,12440,12440,12440,12440,0
20241016,190500,75059970,12440,12440,12440,12440,0
20241016,190400,75059970,12440,12440,12440,12440,0
20241016,190300,75059970,12440,12440,12440,12440,0
20241016,190200,75059970,12440,12440,12440,12440,0
20241016,190100,75059970,12440,12440,12440,12440,0
20241016,190000,75059970,12440,12440,12440,12440,0
20241016,185900,75059970,12440,12440,12440,12440,0
20241016,185800,75059970,12440,12440,12440,12440,0
20241016,185700,75059970,12440,12440,12440,12440,0
20241016,185600,75059970,12440,12440,12440,12440,0
20241016,185500,75059970,12440,12440,12440,12440,0
20241016,185400,75059970,12440,12440,12440,12440,0
20241016,185300,75059970,12440,12440,12440,12440,0
20241016,185200,75059970,12440,12440,12440,12440,0
20241016,185100,75059970,12440,12440,12440,12440,0
20241016,185000,75059970,12440,12440,12440,12440,0
20241016,184900,75059970,12440,12440,12440,12440,0
20241016,184800,75059970,12440,12440,12440,12440,0
20241016,184700,75059970,12440,12440,12440,12440,0
20241016,184600,75059970,12440,12440,12440,12440,0
20241016,184500,75059970,12440,12440,12440,12440,0
20241016,184400,75059970,12440,12440,12440,12440,0
20241016,184300,75059970,12440,12440,12440,12440,0
20241016,184200,75059970,12440,12440,12440,12440,0
20241016,184100,75059970,12440,12440,12440,12440,0
20241016,184000,75059970,12440,12440,12440,12440,0
20241016,183900,75059970,12440,12440,12440,12440,0
20241016,183800,75059970,12440,12440,12440,12440,36
20241016,183700,75059970,12440,12440,12440,12440,0
20241016,183600,75059970,12440,12440,12440,12440,0
20241016,183500,75059970,12440,12440,12440,12440,0
20241016,183400,75059970,12440,12440,12440,12440,0
20241016,183300,75059970,12440,12440,12440,12440,0
20241016,183200,75059970,12440,12440,12440,12440,0
20241016,183100,75059970,12440,12440,12440,12440,0
20241016,183000,75059970,12440,12440,12440,12440,0
20241016,182900,75059970,12440,12440,12440,12440,0
20241016,182800,75059970,12440,12440,12440,12440,0
20241016,182700,75059970,12440,12440,12440,12440,0
20241016,182600,75059970,12440,12440,12440,12440,0
20241016,182500,75059970,12440,12440,12440,12440,0
20241016,182400,75059970,12440,12440,12440,12440,0
20241016,182300,75059970,12440,12440,12440,12440,0
20241016,182200,75059970,12440,12440,12440,12440,0
20241016,182100,75059970,12440,12440,12440,12440,0
20241016,182000,75059970,12440,12440,12440,12440,0
20241016,181900,75059970,12440,12440,12440,12440,0
20241016,181800,75059970,12440,12440,12440,12440,0
20241016,181700,75059970,12440,12440,12440,12440,0
20241016,181600,75059970,12440,12440,12440,12440,0
20241016,181500,75059970,12440,12440,12440,12440,0
20241016,181400,75059970,12440,12440,12440,12440,0
20241016,181300,75059970,12440,12440,12440,12440,0
20241016,181200,75059970,12440,12440,12440,12440,0
20241016,181100,75059970,12440,12440,12440,12440,0
20241016,181000,75059970,12440,12440,12440,12440,0
20241016,180900,75059970,12440,12440,12440,12440,0
20241016,180800,75059970,12440,12440,12440,12440,36
20241016,180700,75059970,12440,12440,12440,12440,0
20241016,180600,75059970,12440,12440,12440,12440,0
20241016,180500,75059970,12440,12440,12440,12440,0
20241016,180400,75059970,12440,12440,12440,12440,0
20241016,180300,75059970,12440,12440,12440,12440,0
20241016,180200,75059970,12440,12440,12440,12440,0
20241016,180100,75059970,12440,12440,12440,12440,0
20241016,180000,75059970,12440,12440,12440,12440,0
20241016,175900,75059970,12440,12440,12440,12440,0
20241016,175800,75059970,12440,12440,12440,12440,0
20241016,175700,75059970,12440,12440,12440,12440,0
20241016,175600,75059970,12440,12440,12440,12440,0
20241016,175500,75059970,12440,12440,12440,12440,0
20241016,175400,75059970,12440,12440,12440,12440,0
20241016,175300,75059970,12440,12440,12440,12440,0
20241016,175200,75059970,12440,12440,12440,12440,0
20241016,175100,75059970,12440,12440,12440,12440,0
20241016,175000,75059970,12440,12440,12440,12440,0
20241016,174900,75059970,12440,12440,12440,12440,0
20241016,174800,75059970,12440,12440,12440,12440,0
20241016,174700,75059970,12440,12440,12440,12440,0
20241016,174600,75059970,12440,12440,12440,12440,0
20241016,174500,75059970,12440,12440,12440,12440,0
20241016,174400,75059970,12440,12440,12440,12440,0
20241016,174300,75059970,12440,12440,12440,12440,0
20241016,174200,75059970,12440,12440,12440,12440,0
20241016,174100,75059970,12440,12440,12440,12440,0
20241016,174000,75059970,12440,12440,12440,12440,0
20241016,173900,75059970,12440,12440,12440,12440,0
20241016,173800,75059970,12440,12440,12440,12440,36
20241016,173700,75059970,12440,12440,12440,12440,0
20241016,173600,75059970,12440,12440,12440,12440,0
20241016,173500,75059970,12440,12440,12440,12440,0
20241016,173400,75059970,12440,12440,12440,12440,0
20241016,173300,75059970,12440,12440,12440,12440,0
20241016,173200,75059970,12440,12440,12440,12440,0
20241016,173100,75059970,12440,12440,12440,12440,0
20241016,173000,75059970,12440,12440,12440,12440,0
20241016,172900,75059970,12440,12440,12440,12440,0
20241016,172800,75059970,12440,12440,12440,12440,0
20241016,172700,75059970,12440,12440,12440,12440,0
20241016,172600,75059970,12440,12440,12440,12440,0
20241016,172500,75059970,12440,12440,12440,12440,0
20241016,172400,75059970,12440,12440,12440,12440,0
20241016,172300,75059970,12440,12440,12440,12440,0
20241016,172200,75059970,12440,12440,12440,12440,0
20241016,172100,75059970,12440,12440,12440,12440,0
20241016,172000,75059970,12440,12440,12440,12440,0
20241016,171900,75059970,12440,12440,12440,12440,0
20241016,171800,75059970,12440,12440,12440,12440,0
20241016,171700,75059970,12440,12440,12440,12440,0
20241016,171600,75059970,12440,12440,12440,12440,0
20241016,171500,75059970,12440,12440,12440,12440,0
20241016,171400,75059970,12440,12440,12440,12440,0
20241016,171300,75059970,12440,12440,12440,12440,0
20241016,171200,75059970,12440,12440,12440,12440,0
20241016,171100,75059970,12440,12440,12440,12440,0
20241016,171000,75059970,12440,12440,12440,12440,0
20241016,170900,75059970,12440,12440,12440,12440,0
20241016,170800,75059970,12440,12440,12440,12440,36
20241016,170700,75059970,12440,12440,12440,12440,0
20241016,170600,75059970,12440,12440,12440,12440,0
20241016,170500,75059970,12440,12440,12440,12440,0
20241016,170400,75059970,12440,12440,12440,12440,0
20241016,170300,75059970,12440,12440,12440,12440,0
20241016,170200,75059970,12440,12440,12440,12440,0
20241016,170100,75059970,12440,12440,12440,12440,0
20241016,170000,75059970,12440,12440,12440,12440,0
20241016,165900,75059970,12440,12440,12440,12440,0
20241016,165800,75059970,12440,12440,12440,12440,0
20241016,165700,75059970,12440,12440,12440,12440,0
20241016,165600,75059970,12440,12440,12440,12440,0
20241016,165500,75059970,12440,12440,12440,12440,0
20241016,165400,75059970,12440,12440,12440,12440,0
20241016,165300,75059970,12440,12440,12440,12440,0
20241016,165200,75059970,12440,12440,12440,12440,0
20241016,165100,75059970,12440,12440,12440,12440,0
20241016,165000,75059970,12440,12440,12440,12440,0
20241016,164900,75059970,12440,12440,12440,12440,0
20241016,164800,75059970,12440,12440,12440,12440,0
20241016,164700,75059970,12440,12440,12440,12440,0
20241016,164600,75059970,12440,12440,12440,12440,0
20241016,164500,75059970,12440,12440,12440,12440,0
20241016,164400,75059970,12440,12440,12440,12440,0
20241016,164300,75059970,12440,12440,12440,12440,0
20241016,164200,75059970,12440,12440,12440,12440,0
20241016,164100,75059970,12440,12440,12440,12440,0
20241016,164000,75059970,12440,12440,12440,12440,0
20241016,163900,75059970,12440,12440,12440,12440,0
20241016,163800,75059970,12440,12440,12440,12440,36
20241016,163700,75059970,12440,12440,12440,12440,0
20241016,163600,75059970,12440,12440,12440,12440,0
20241016,163500,75059970,12440,12440,12440,12440,0
20241016,163400,75059970,12440,12440,12440,12440,0
20241016,163300,75059970,12440,12440,12440,12440,0
20241016,163200,75059970,12440,12440,12440,12440,0
20241016,163100,75059970,12440,12440,12440,12440,0
20241016,163000,75059970,12440,12440,12440,12440,0
20241016,162900,75059970,12440,12440,12440,12440,0
20241016,162800,75059970,12440,12440,12440,12440,0
20241016,162700,75059970,12440,12440,12440,12440,0
20241016,162600,75059970,12440,12440,12440,12440,0
20241016,162500,75059970,12440,12440,12440,12440,0
20241016,162400,75059970,12440,12440,12440,12440,0
20241016,162300,75059970,12440,12440,12440,12440,0
20241016,162200,75059970,12440,12440,12440,12440,0
20241016,162100,75059970,12440,12440,12440,12440,0
20241016,162000,75059970,12440,12440,12440,12440,0
20241016,161900,75059970,12440,12440,12440,12440,0
20241016,161800,75059970,12440,12440,12440,12440,0
20241016,161700,75059970,12440,12440,12440,12440,0
20241016,161600,75059970,12440,12440,12440,12440,0
20241016,161500,75059970,12440,12440,12440,12440,0
20241016,161400,75059970,12440,12440,12440,12440,0
20241016,161300,75059970,12440,12440,12440,12440,0
20241016,161200,75059970,12440,12440,12440,12440,0
20241016,161100,75059970,12440,12440,12440,12440,0
20241016,161000,75059970,12440,12440,12440,12440,0
20241016,160900,75059970,12440,12440,12440,12440,0
20241016,160800,75059970,12440,12440,12440,12440,36
20241016,160700,75059970,12440,12440,12440,12440,0
20241016,160600,75059970,12440,12440,12440,12440,0
20241016,160500,75059970,12440,12440,12440,12440,0
20241016,160400,75059970,12440,12440,12440,12440,0
20241016,160300,75059970,12440,12440,12440,12440,0
20241016,160200,75059970,12440,12440,12440,12440,0
20241016,160100,75059970,12440,12440,12440,12440,0
20241016,160000,75059970,12440,12440,12440,12440,0
20241016,155900,75059970,12440,12440,12440,12440,0
20241016,155800,75059970,12440,12440,12440,12440,0
20241016,155700,75059970,12440,12440,12440,12440,0
20241016,155600,75059970,12440,12440,12440,12440,0
20241016,155500,75059970,12440,12440,12440,12440,0
20241016,155400,75059970,12440,12440,12440,12440,0
20241016,155300,75059970,12440,12440,12440,12440,0
20241016,155200,75059970,12440,12440,12440,12440,0
20241016,155100,75059970,12440,12440,12440,12440,0
20241016,155000,75059970,12440,12440,12440,12440,0
20241016,154900,75059970,12440,12440,12440,12440,0
20241016,154800,75059970,12440,12440,12440,12440,0
20241016,154700,75059970,12440,12440,12440,12440,0
20241016,154600,75059970,12440,12440,12440,12440,0
20241016,154500,75059970,12440,12440,12440,12440,0
20241016,154400,75059970,12440,12440,12440,12440,0
20241016,154300,75059970,12440,12440,12440,12440,0
20241016,154200,75059970,12440,12440,12440,12440,0
20241016,154100,75059970,12440,12440,12440,12440,0
20241016,154000,75059970,12440,12440,12440,12440,0
20241016,153900,75059970,12440,12440,12440,12440,0
20241016,153800,75059970,12440,12440,12440,12440,36
20241016,153700,75059970,12440,12440,12440,12440,0
20241016,153600,75059970,12440,12440,12440,12440,0
20241016,153500,75059970,12440,12440,12440,12440,0
20241016,153400,75059970,12440,12440,12440,12440,0
20241016,153300,75059970,12440,12440,12440,12440,0
20241016,153200,75059970,12440,12440,12440,12440,0
20241016,153100,75059970,12440,12440,12440,12440,0
20241016,153000,75059970,12440,12440,12440,12440,36
20241016,152900,74612130,12460,12460,12460,12460,0
20241016,152800,74612130,12460,12460,12460,12460,0
20241016,152700,74612130,12460,12460,12460,12460,0
20241016,152600,74612130,12460,12460,12460,12460,0
20241016,152500,74612130,12460,12460,12460,12460,0
20241016,152400,74612130,12460,12460,12460,12460,0
20241016,152300,74612130,12460,12460,12460,12460,0
20241016,152200,74612130,12460,12460,12460,12460,0
20241016,152100,74612130,12460,12460,12460,12460,0
20241016,152000,74612130,12460,12460,12460,12460,0
20241016,151900,74612130,12460,12460,12460,12460,0
20241016,151800,74612130,12460,12460,12460,12460,0
20241016,151700,74612130,12460,12460,12460,12460,0
20241016,151600,74612130,12460,12460,12460,12460,0
20241016,151500,74612130,12460,12460,12460,12460,1
20241016,151400,74599670,12460,12460,12460,12460,1
20241016,151300,74587210,12460,12460,12460,12460,1
20241016,151200,74574750,12460,12460,12460,12460,1
20241016,151100,74562290,12460,12460,12460,12460,1
20241016,151000,74549830,12460,12460,12460,12460,1
20241016,150900,74537370,12460,12460,12460,12460,2
20241016,150800,74512450,12460,12460,12460,12460,0
20241016,150700,74512450,12460,12460,12460,12460,1
20241016,150600,74499990,12460,12460,12460,12460,2
20241016,150500,74475070,12460,12460,12460,12460,1
20241016,150400,74462610,12460,12460,12460,12460,1
20241016,150300,74450150,12460,12460,12460,12460,1
20241016,150200,74437690,12460,12460,12460,12460,1
20241016,150100,74425230,12460,12460,12460,12460,1
20241016,150000,74412770,12460,12450,12460,12450,81
20241016,145900,73404310,12460,12460,12460,12460,1
20241016,145800,73391850,12460,12460,12460,12460,1
20241016,145700,73379390,12460,12460,12460,12460,1
20241016,145600,73366930,12460,12460,12460,12460,2
20241016,145500,73342010,12460,12460,12460,12460,0
20241016,145400,73342010,12460,12460,12460,12460,1
20241016,145300,73329550,12460,12460,12460,12460,2
20241016,145200,73304630,12460,12460,12460,12460,1
20241016,145100,73292170,12460,12460,12460,12460,1
20241016,145000,73279710,12450,12450,12450,12450,0
20241016,144900,73279710,12450,12450,12450,12450,37
20241016,144800,72819060,12450,12450,12450,12450,1
20241016,144700,72806610,12450,12450,12450,12450,3
20241016,144600,72769260,12450,12450,12450,12450,3
20241016,144500,72731910,12450,12450,12450,12450,1
20241016,144400,72719460,12450,12450,12450,12450,1
20241016,144300,72707010,12440,12440,12440,12440,1
20241016,144200,72694570,12440,12440,12440,12440,35
20241016,144100,72259170,12440,12440,12440,12440,0
20241016,144000,72259170,12440,12440,12440,12440,2
20241016,143900,72234290,12440,12440,12440,12440,3
20241016,143800,72196970,12440,12440,12440,12440,1
20241016,143700,72184530,12440,12440,12440,12440,1
20241016,143600,72172090,12440,12440,12440,12440,1
20241016,143500,72159650,12440,12440,12440,12440,1
20241016,143400,72147210,12440,12440,12440,12440,1
20241016,143300,72134770,12440,12440,12440,12440,25
20241016,143200,71823770,12440,12440,12440,12440,2
20241016,143100,71798890,12440,12440,12440,12440,0
20241016,143000,71798890,12440,12440,12440,12440,2
20241016,142900,71774010,12440,12440,12440,12440,1
20241016,142800,71761570,12440,12440,12440,12440,1
20241016,142700,71749130,12440,12440,12440,12440,1
20241016,142600,71736690,12440,12440,12440,12440,1
20241016,142500,71724250,12440,12440,12440,12440,1
20241016,142400,71711810,12440,12440,12440,12440,1
20241016,142300,71699370,12440,12440,12440,12440,1
20241016,142200,71686930,12440,12440,12440,12440,2
20241016,142100,71662050,12440,12440,12440,12440,0
20241016,142000,71662050,12440,12440,12440,12440,1
20241016,141900,71649610,12440,12440,12440,12440,2
20241016,141800,71624730,12440,12440,12440,12440,0
20241016,141700,71624730,12440,12440,12440,12440,2
20241016,141600,71599850,12440,12440,12440,12440,1
20241016,141500,71587410,12440,12440,12440,12440,1
20241016,141400,71574970,12440,12440,12440,12440,1
20241016,141300,71562530,12440,12440,12440,12440,1
20241016,141200,71550090,12440,12440,12440,12440,1
20241016,141100,71537650,12440,12440,12440,12440,1
20241016,141000,71525210,12440,12440,12440,12440,1
20241016,140900,71512770,12440,12440,12440,12440,2
20241016,140800,71487890,12440,12440,12440,12440,0
20241016,140700,71487890,12440,12440,12440,12440,2
20241016,140600,71463010,12440,12440,12440,12440,1
20241016,140500,71450570,12440,12440,12440,12440,0
20241016,140400,71450570,12440,12440,12440,12440,2
20241016,140300,71425690,12440,12440,12440,12440,1
20241016,140200,71413250,12440,12440,12440,12440,1
20241016,140100,71400810,12440,12440,12440,12440,1
20241016,140000,71388370,12440,12440,12440,12440,1
20241016,135900,71375930,12440,12440,12440,12440,1
20241016,135800,71363490,12440,12440,12440,12440,1
20241016,135700,71351050,12440,12440,12440,12440,1
20241016,135600,71338610,12440,12440,12440,12440,2
20241016,135500,71313730,12440,12440,12440,12440,0
20241016,135400,71313730,12440,12440,12440,12440,2
20241016,135300,71288850,12440,12440,12440,12440,1
20241016,135200,71276410,12440,12440,12440,12440,0
20241016,135100,71276410,12440,12440,12440,12440,2
20241016,135000,71251530,12440,12440,12440,12440,1
20241016,134900,71239090,12440,12440,12440,12440,1
20241016,134800,71226650,12440,12440,12440,12440,1
20241016,134700,71214210,12440,12430,12440,12430,121
20241016,134600,69710170,12440,12440,12440,12440,1
20241016,134500,69697730,12440,12440,12440,12440,1
20241016,134400,69685290,12440,12440,12440,12440,1
20241016,134300,69672850,12440,12440,12440,12440,2
20241016,134200,69647970,12440,12440,12440,12440,0
20241016,134100,69647970,12440,12440,12440,12440,2
20241016,134000,69623090,12440,12440,12440,12440,1
20241016,133900,69610650,12440,12440,12440,12440,1
20241016,133800,69598210,12440,12440,12440,12440,1
20241016,133700,69585770,12440,12440,12440,12440,2
20241016,133600,69560890,12440,12440,12440,12440,0
20241016,133500,69560890,12440,12440,12440,12440,1
20241016,133400,69548450,12450,12450,12450,12450,1
20241016,133300,69536000,12450,12450,12450,12450,2
20241016,133200,69511100,12450,12450,12450,12450,0
20241016,133100,69511100,12450,12450,12450,12450,1
20241016,133000,69498650,12450,12450,12450,12450,2
20241016,132900,69473750,12450,12450,12450,12450,1
20241016,132800,69461300,12450,12450,12450,12450,1
20241016,132700,69448850,12450,12450,12450,12450,1
20241016,132600,69436400,12450,12450,12450,12450,2
20241016,132500,69411500,12450,12450,12450,12450,1
20241016,132400,69399050,12450,12450,12450,12450,1
20241016,132300,69386600,12450,12450,12450,12450,1
20241016,132200,69374150,12450,12450,12450,12450,1
20241016,132100,69361700,12450,12450,12450,12450,1
20241016,132000,69349250,12450,12450,12450,12450,2
20241016,131900,69324350,12450,12450,12450,12450,1
20241016,131800,69311900,12450,12450,12450,12450,0
20241016,131700,69311900,12450,12450,12450,12450,0
20241016,131600,69311900,12450,12450,12450,12450,0
20241016,131500,69311900,12450,12450,12450,12450,0
20241016,131400,69311900,12450,12450,12450,12450,0
20241016,131300,69311900,12450,12450,12450,12450,0
20241016,131200,69311900,12450,12450,12450,12450,0
20241016,131100,69311900,12450,12450,12450,12450,0
20241016,131000,69311900,12450,12450,12450,12450,0
20241016,130900,69311900,12450,12450,12450,12450,0
20241016,130800,69311900,12450,12450,12450,12450,1
20241016,130700,69299450,12450,12450,12450,12450,1
20241016,130600,69287000,12450,12450,12450,12450,1
20241016,130500,69274550,12450,12450,12450,12450,1
20241016,130400,69262100,12450,12450,12450,12450,1
20241016,130300,69249650,12430,12430,12430,12430,0
20241016,130200,69249650,12430,12430,12430,12430,0
20241016,130100,69249650,12430,12430,12430,12430,1
20241016,130000,69237220,12460,12470,12470,12460,10
20241016,125900,69112610,12470,12470,12470,12470,1
20241016,125800,69100140,12470,12470,12470,12470,1
20241016,125700,69087670,12470,12470,12470,12470,1
20241016,125600,69075200,12470,12470,12470,12470,1
20241016,125500,69062730,12470,12470,12470,12470,1
20241016,125400,69050260,12470,12470,12470,12470,1
20241016,125300,69037790,12470,12470,12470,12470,1
20241016,125200,69025320,12470,12470,12470,12470,1
20241016,125100,69012850,12470,12470,12470,12470,1
20241016,125000,69000380,12470,12470,12470,12470,1
20241016,124900,68987910,12470,12470,12470,12470,1
20241016,124800,68975440,12470,12470,12470,12470,1
20241016,124700,68962970,12470,12470,12470,12470,1
20241016,124600,68950500,12450,12450,12450,12450,0
20241016,124500,68950500,12450,12450,12450,12450,0
20241016,124400,68950500,12450,12450,12450,12450,0
20241016,124300,68950500,12450,12450,12450,12450,0
20241016,124200,68950500,12450,12450,12450,12450,0
20241016,124100,68950500,12450,12480,12480,12450,250
20241016,124000,65835790,12490,12490,12490,12490,0
20241016,123900,65835790,12490,12490,12490,12490,2
20241016,123800,65810810,12490,12490,12490,12490,0
20241016,123700,65810810,12490,12490,12490,12490,0
20241016,123600,65810810,12490,12490,12490,12490,23
20241016,123500,65523540,12490,12490,12490,12490,0
20241016,123400,65523540,12490,12490,12490,12490,0
20241016,123300,65523540,12490,12490,12490,12490,3
20241016,123200,65486070,12490,12490,12490,12490,0
20241016,123100,65486070,12490,12490,12490,12490,0
20241016,123000,65486070,12490,12490,12490,12490,2
20241016,122900,65461090,12490,12490,12490,12490,0
20241016,122800,65461090,12490,12490,12490,12490,3
20241016,122700,65423620,12490,12490,12490,12490,0
20241016,122600,65423620,12490,12490,12490,12490,4
20241016,122500,65373660,12490,12490,12490,12490,0
20241016,122400,65373660,12490,12490,12490,12490,0
20241016,122300,65373660,12490,12490,12490,12490,0
20241016,122200,65373660,12490,12490,12490,12490,3
20241016,122100,65336190,12490,12490,12490,12490,0
20241016,122000,65336190,12490,12490,12490,12490,0
20241016,121900,65336190,12490,12490,12490,12490,0
20241016,121800,65336190,12490,12490,12490,12490,4
20241016,121700,65286230,12490,12490,12490,12490,0
20241016,121600,65286230,12490,12490,12490,12490,0
20241016,121500,65286230,12490,12490,12490,12490,3
20241016,121400,65248760,12490,12490,12490,12490,0
20241016,121300,65248760,12490,12490,12490,12490,0
20241016,121200,65248760,12490,12490,12490,12490,0
20241016,121100,65248760,12490,12490,12490,12490,3
20241016,121000,65211290,12490,12490,12490,12490,0
20241016,120900,65211290,12490,12490,12490,12490,0
20241016,120800,65211290,12490,12490,12490,12490,4
20241016,120700,65161330,12490,12490,12490,12490,0
20241016,120600,65161330,12490,12490,12490,12490,0
20241016,120500,65161330,12490,12490,12490,12490,0
20241016,120400,65161330,12490,12490,12490,12490,3
20241016,120300,65123860,12490,12490,12490,12490,0
20241016,120200,65123860,12490,12490,12490,12490,0
20241016,120100,65123860,12490,12490,12490,12490,0
20241016,120000,65123860,12490,12490,12490,12490,5
20241016,115900,65061410,12490,12490,12490,12490,0
20241016,115800,65061410,12490,12490,12490,12490,92
20241016,115700,63912330,12490,12490,12490,12490,3
20241016,115600,63874860,12490,12490,12490,12490,0
20241016,115500,63874860,12490,12490,12490,12490,0
20241016,115400,63874860,12490,12490,12490,12490,0
20241016,115300,63874860,12490,12490,12490,12490,4
20241016,115200,63824900,12490,12490,12490,12490,0
20241016,115100,63824900,12490,12490,12490,12490,0
20241016,115000,63824900,12490,12490,12490,12490,4
20241016,114900,63774940,12490,12490,12490,12490,0
20241016,114800,63774940,12490,12490,12490,12490,0
20241016,114700,63774940,12490,12490,12490,12490,0
20241016,114600,63774940,12490,12490,12490,12490,3
20241016,114500,63737470,12490,12490,12490,12490,0
20241016,114400,63737470,12490,12490,12490,12490,0
20241016,114300,63737470,12490,12490,12490,12490,1
20241016,114200,63724980,12490,12490,12490,12490,0
20241016,114100,63724980,12490,12490,12490,12490,0
20241016,114000,63724980,12490,12490,12490,12490,0
20241016,113900,63724980,12490,12490,12490,12490,0
20241016,113800,63724980,12490,12490,12490,12490,0
20241016,113700,63724980,12490,12490,12490,12490,0
20241016,113600,63724980,12490,12490,12490,12490,0
20241016,113500,63724980,12490,12490,12490,12490,100
20241016,113400,62475980,12460,12460,12460,12460,0
20241016,113300,62475980,12460,12460,12460,12460,0
20241016,113200,62475980,12460,12460,12460,12460,0
20241016,113100,62475980,12460,12460,12460,12460,0
20241016,113000,62475980,12460,12460,12460,12460,0
20241016,112900,62475980,12460,12460,12460,12460,0
20241016,112800,62475980,12460,12460,12460,12460,0
20241016,112700,62475980,12460,12460,12460,12460,0
20241016,112600,62475980,12460,12460,12460,12460,0
20241016,112500,62475980,12460,12460,12460,12460,0
20241016,112400,62475980,12460,12460,12460,12460,0
20241016,112300,62475980,12460,12460,12460,12460,0
20241016,112200,62475980,12460,12460,12460,12460,0
20241016,112100,62475980,12460,12460,12460,12460,0
20241016,112000,62475980,12460,12460,12460,12460,0
20241016,111900,62475980,12460,12460,12460,12460,0
20241016,111800,62475980,12460,12460,12460,12460,0
20241016,111700,62475980,12460,12460,12460,12460,0
20241016,111600,62475980,12460,12460,12460,12460,0
20241016,111500,62475980,12460,12460,12460,12460,0
20241016,111400,62475980,12460,12460,12460,12460,0
20241016,111300,62475980,12460,12460,12460,12460,0
20241016,111200,62475980,12460,12460,12460,12460,0
20241016,111100,62475980,12460,12460,12460,12460,0
20241016,111000,62475980,12460,12460,12460,12460,0
20241016,110900,62475980,12460,12460,12460,12460,0
20241016,110800,62475980,12460,12460,12460,12460,0
20241016,110700,62475980,12460,12460,12460,12460,0
20241016,110600,62475980,12460,12460,12460,12460,0
20241016,110500,62475980,12460,12460,12460,12460,0
20241016,110400,62475980,12460,12460,12460,12460,0
20241016,110300,62475980,12460,12460,12460,12460,0
20241016,110200,62475980,12460,12460,12460,12460,0
20241016,110100,62475980,12460,12460,12460,12460,0
20241016,110000,62475980,12460,12460,12460,12460,0
20241016,105900,62475980,12460,12460,12460,12460,0
20241016,105800,62475980,12460,12460,12460,12460,102
20241016,105700,61205060,12460,12460,12460,12460,0
20241016,105600,61205060,12460,12460,12460,12460,0
20241016,105500,61205060,12460,12460,12460,12460,0
20241016,105400,61205060,12460,12460,12460,12460,0
20241016,105300,61205060,12460,12460,12460,12460,0
20241016,105200,61205060,12460,12460,12460,12460,0
20241016,105100,61205060,12460,12460,12460,12460,0
20241016,105000,61205060,12460,12460,12460,12460,0
20241016,104900,61205060,12460,12460,12460,12460,0
20241016,104800,61205060,12460,12460,12460,12460,0
20241016,104700,61205060,12460,12460,12460,12460,0
20241016,104600,61205060,12460,12460,12460,12460,0
20241016,104500,61205060,12460,12460,12460,12460,0
20241016,104400,61205060,12460,12460,12460,12460,0
20241016,104300,61205060,12460,12460,12460,12460,264
20241016,104200,57915620,12460,12460,12460,12460,0
20241016,104100,57915620,12460,12460,12460,12460,0
20241016,104000,57915620,12460,12480,12480,12460,4600
20241016,103900,599300,12510,12510,12510,12510,0
20241016,103800,599300,12510,12510,12510,12510,0
20241016,103700,599300,12510,12510,12510,12510,0
20241016,103600,599300,12510,12510,12510,12510,0
20241016,103500,599300,12510,12510,12510,12510,0
20241016,103400,599300,12510,12510,12510,12510,0
20241016,103300,599300,12510,12510,12510,12510,0
20241016,103200,599300,12510,12510,12510,12510,0
20241016,103100,599300,12510,12510,12510,12510,0
20241016,103000,599300,12510,12510,12510,12510,0
20241016,102900,599300,12510,12510,12510,12510,0
20241016,102800,599300,12510,12510,12510,12510,0
20241016,102700,599300,12510,12510,12510,12510,0
20241016,102600,599300,12510,12510,12510,12510,0
20241016,102500,599300,12510,12510,12510,12510,0
20241016,102400,599300,12510,12510,12510,12510,0
20241016,102300,599300,12510,12510,12510,12510,0
20241016,102200,599300,12510,12510,12510,12510,0
20241016,102100,599300,12510,12510,12510,12510,0
20241016,102000,599300,12510,12510,12510,12510,0
20241016,101900,599300,12510,12510,12510,12510,0
20241016,101800,599300,12510,12510,12510,12510,0
20241016,101700,599300,12510,12510,12510,12510,0
20241016,101600,599300,12510,12510,12510,12510,0
20241016,101500,599300,12510,12510,12510,12510,0
20241016,101400,599300,12510,12510,12510,12510,0
20241016,101300,599300,12510,12510,12510,12510,0
20241016,101200,599300,12510,12510,12510,12510,0
20241016,101100,599300,12510,12510,12510,12510,0
20241016,101000,599300,12510,12510,12510,12510,0
20241016,100900,599300,12510,12510,12510,12510,0
20241016,100800,599300,12510,12510,12510,12510,0
20241016,100700,599300,12510,12510,12510,12510,0
20241016,100600,599300,12510,12510,12510,12510,0
20241016,100500,599300,12510,12510,12510,12510,0
20241016,100400,599300,12510,12510,12510,12510,0
20241016,100300,599300,12510,12510,12510,12510,0
20241016,100200,599300,12510,12510,12510,12510,0
20241016,100100,599300,12510,12510,12510,12510,0
20241016,100000,599300,12510,12510,12510,12510,0
20241016,095900,599300,12510,12510,12510,12510,0
20241016,095800,599300,12510,12510,12510,12510,0
20241016,095700,599300,12510,12510,12510,12510,0
20241016,095600,599300,12510,12490,12510,12490,4
20241016,095500,549300,12510,12510,12510,12510,0
20241016,095400,549300,12510,12510,12510,12510,0
20241016,095300,549300,12510,12510,12510,12510,0
20241016,095200,549300,12510,12510,12510,12510,0
20241016,095100,549300,12510,12510,12510,12510,0
20241016,095000,549300,12510,12510,12510,12510,0
20241016,094900,549300,12510,12510,12510,12510,0
20241016,094800,549300,12510,12510,12510,12510,0
20241016,094700,549300,12510,12510,12510,12510,0
20241016,094600,549300,12510,12510,12510,12510,0
20241016,094500,549300,12510,12510,12510,12510,0
20241016,094400,549300,12510,12510,12510,12510,0
20241016,094300,549300,12510,12510,12510,12510,3
20241016,094200,511770,12480,12480,12480,12480,0
20241016,094100,511770,12480,12480,12480,12480,0
20241016,094000,511770,12480,12480,12480,12480,0
20241016,093900,511770,12480,12480,12480,12480,0
20241016,093800,511770,12480,12480,12480,12480,0
20241016,093700,511770,12480,12480,12480,12480,0
20241016,093600,511770,12480,12480,12480,12480,0
20241016,093500,511770,12480,12480,12480,12480,0
20241016,093400,511770,12480,12480,12480,12480,38
20241016,093300,37530,12510,12510,12510,12510,1
20241016,093200,25020,12510,12510,12510,12510,0
20241016,093100,25020,12510,12510,12510,12510,0
20241016,093000,25020,12510,12510,12510,12510,0
20241016,092900,25020,12510,12510,12510,12510,0
20241016,092800,25020,12510,12510,12510,12510,0
20241016,092700,25020,12510,12510,12510,12510,2
20241016,092600,0,12510,12510,12510,12510,0
20241016,092500,0,12510,12510,12510,12510,0
20241016,092400,0,12510,12510,12510,12510,0
20241016,092300,0,12510,12510,12510,12510,0
20241016,092200,0,12510,12510,12510,12510,0
20241016,092100,0,12510,12510,12510,12510,0
20241016,092000,0,12510,12510,12510,12510,0
20241016,091900,0,12510,12510,12510,12510,0
20241016,091800,0,12510,12510,12510,12510,0
20241016,091700,0,12510,12510,12510,12510,0
20241016,091600,0,12510,12510,12510,12510,0
20241016,091500,0,12510,12510,12510,12510,0
20241016,091400,0,12510,12510,12510,12510,0
20241016,091300,0,12510,12510,12510,12510,0
20241016,091200,0,12510,12510,12510,12510,0
20241016,091100,0,12510,12510,12510,12510,0
20241016,091000,0,12510,12510,12510,12510,0
20241016,090900,0,12510,12510,12510,12510,0
20241016,090800,0,12510,12510,12510,12510,0
20241016,090700,0,12510,12510,12510,12510,0
20241016,090600,0,12510,12510,12510,12510,0
20241016,090500,0,12510,12510,12510,12510,0
20241016,090400,0,12510,12510,12510,12510,0
20241016,090300,0,12510,12510,12510,12510,0
20241016,090200,0,12510,12510,12510,12510,0
20241016,090100,0,12510,12510,12510,12510,0
20241016,090000,0,12510,12510,12510,12510,0