KissMeData/050960/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,193400,25436220,10070,10070,10070,10070,49
20241014,193300,25436220,10070,10070,10070,10070,0
20241014,193200,25436220,10070,10070,10070,10070,0
20241014,193100,25436220,10070,10070,10070,10070,0
20241014,193000,25436220,10070,10070,10070,10070,0
20241014,192900,25436220,10070,10070,10070,10070,0
20241014,192800,25436220,10070,10070,10070,10070,0
20241014,192700,25436220,10070,10070,10070,10070,0
20241014,192600,25436220,10070,10070,10070,10070,0
20241014,192500,25436220,10070,10070,10070,10070,0
20241014,192400,25436220,10070,10070,10070,10070,0
20241014,192300,25436220,10070,10070,10070,10070,0
20241014,192200,25436220,10070,10070,10070,10070,0
20241014,192100,25436220,10070,10070,10070,10070,0
20241014,192000,25436220,10070,10070,10070,10070,0
20241014,191900,25436220,10070,10070,10070,10070,0
20241014,191800,25436220,10070,10070,10070,10070,0
20241014,191700,25436220,10070,10070,10070,10070,0
20241014,191600,25436220,10070,10070,10070,10070,0
20241014,191500,25436220,10070,10070,10070,10070,0
20241014,191400,25436220,10070,10070,10070,10070,0
20241014,191300,25436220,10070,10070,10070,10070,0
20241014,191200,25436220,10070,10070,10070,10070,0
20241014,191100,25436220,10070,10070,10070,10070,0
20241014,191000,25436220,10070,10070,10070,10070,0
20241014,190900,25436220,10070,10070,10070,10070,0
20241014,190800,25436220,10070,10070,10070,10070,0
20241014,190700,25436220,10070,10070,10070,10070,0
20241014,190600,25436220,10070,10070,10070,10070,0
20241014,190500,25436220,10070,10070,10070,10070,0
20241014,190400,25436220,10070,10070,10070,10070,49
20241014,190300,25436220,10070,10070,10070,10070,0
20241014,190200,25436220,10070,10070,10070,10070,0
20241014,190100,25436220,10070,10070,10070,10070,0
20241014,190000,25436220,10070,10070,10070,10070,0
20241014,185900,25436220,10070,10070,10070,10070,0
20241014,185800,25436220,10070,10070,10070,10070,0
20241014,185700,25436220,10070,10070,10070,10070,0
20241014,185600,25436220,10070,10070,10070,10070,0
20241014,185500,25436220,10070,10070,10070,10070,0
20241014,185400,25436220,10070,10070,10070,10070,0
20241014,185300,25436220,10070,10070,10070,10070,0
20241014,185200,25436220,10070,10070,10070,10070,0
20241014,185100,25436220,10070,10070,10070,10070,0
20241014,185000,25436220,10070,10070,10070,10070,0
20241014,184900,25436220,10070,10070,10070,10070,0
20241014,184800,25436220,10070,10070,10070,10070,0
20241014,184700,25436220,10070,10070,10070,10070,0
20241014,184600,25436220,10070,10070,10070,10070,0
20241014,184500,25436220,10070,10070,10070,10070,0
20241014,184400,25436220,10070,10070,10070,10070,0
20241014,184300,25436220,10070,10070,10070,10070,0
20241014,184200,25436220,10070,10070,10070,10070,0
20241014,184100,25436220,10070,10070,10070,10070,0
20241014,184000,25436220,10070,10070,10070,10070,0
20241014,183900,25436220,10070,10070,10070,10070,0
20241014,183800,25436220,10070,10070,10070,10070,0
20241014,183700,25436220,10070,10070,10070,10070,0
20241014,183600,25436220,10070,10070,10070,10070,0
20241014,183500,25436220,10070,10070,10070,10070,0
20241014,183400,25436220,10070,10070,10070,10070,49
20241014,183300,25436220,10070,10070,10070,10070,0
20241014,183200,25436220,10070,10070,10070,10070,0
20241014,183100,25436220,10070,10070,10070,10070,0
20241014,183000,25436220,10070,10070,10070,10070,0
20241014,182900,25436220,10070,10070,10070,10070,0
20241014,182800,25436220,10070,10070,10070,10070,0
20241014,182700,25436220,10070,10070,10070,10070,0
20241014,182600,25436220,10070,10070,10070,10070,0
20241014,182500,25436220,10070,10070,10070,10070,0
20241014,182400,25436220,10070,10070,10070,10070,0
20241014,182300,25436220,10070,10070,10070,10070,0
20241014,182200,25436220,10070,10070,10070,10070,0
20241014,182100,25436220,10070,10070,10070,10070,0
20241014,182000,25436220,10070,10070,10070,10070,0
20241014,181900,25436220,10070,10070,10070,10070,0
20241014,181800,25436220,10070,10070,10070,10070,0
20241014,181700,25436220,10070,10070,10070,10070,0
20241014,181600,25436220,10070,10070,10070,10070,0
20241014,181500,25436220,10070,10070,10070,10070,0
20241014,181400,25436220,10070,10070,10070,10070,0
20241014,181300,25436220,10070,10070,10070,10070,0
20241014,181200,25436220,10070,10070,10070,10070,0
20241014,181100,25436220,10070,10070,10070,10070,0
20241014,181000,25436220,10070,10070,10070,10070,0
20241014,180900,25436220,10070,10070,10070,10070,0
20241014,180800,25436220,10070,10070,10070,10070,0
20241014,180700,25436220,10070,10070,10070,10070,0
20241014,180600,25436220,10070,10070,10070,10070,0
20241014,180500,25436220,10070,10070,10070,10070,0
20241014,180400,25436220,10070,10070,10070,10070,49
20241014,180300,25436220,10070,10070,10070,10070,0
20241014,180200,25436220,10070,10070,10070,10070,0
20241014,180100,25436220,10070,10070,10070,10070,0
20241014,180000,25436220,10070,10070,10070,10070,0
20241014,175900,25436220,10070,10070,10070,10070,0
20241014,175800,25436220,10070,10070,10070,10070,0
20241014,175700,25436220,10070,10070,10070,10070,0
20241014,175600,25436220,10070,10070,10070,10070,0
20241014,175500,25436220,10070,10070,10070,10070,0
20241014,175400,25436220,10070,10070,10070,10070,0
20241014,175300,25436220,10070,10070,10070,10070,0
20241014,175200,25436220,10070,10070,10070,10070,0
20241014,175100,25436220,10070,10070,10070,10070,0
20241014,175000,25436220,10070,10070,10070,10070,0
20241014,174900,25436220,10070,10070,10070,10070,0
20241014,174800,25436220,10070,10070,10070,10070,0
20241014,174700,25436220,10070,10070,10070,10070,0
20241014,174600,25436220,10070,10070,10070,10070,0
20241014,174500,25436220,10070,10070,10070,10070,0
20241014,174400,25436220,10070,10070,10070,10070,0
20241014,174300,25436220,10070,10070,10070,10070,0
20241014,174200,25436220,10070,10070,10070,10070,0
20241014,174100,25436220,10070,10070,10070,10070,0
20241014,174000,25436220,10070,10070,10070,10070,0
20241014,173900,25436220,10070,10070,10070,10070,0
20241014,173800,25436220,10070,10070,10070,10070,0
20241014,173700,25436220,10070,10070,10070,10070,0
20241014,173600,25436220,10070,10070,10070,10070,0
20241014,173500,25436220,10070,10070,10070,10070,0
20241014,173400,25436220,10070,10070,10070,10070,49
20241014,173300,25436220,10070,10070,10070,10070,0
20241014,173200,25436220,10070,10070,10070,10070,0
20241014,173100,25436220,10070,10070,10070,10070,0
20241014,173000,25436220,10070,10070,10070,10070,0
20241014,172900,25436220,10070,10070,10070,10070,0
20241014,172800,25436220,10070,10070,10070,10070,0
20241014,172700,25436220,10070,10070,10070,10070,0
20241014,172600,25436220,10070,10070,10070,10070,0
20241014,172500,25436220,10070,10070,10070,10070,0
20241014,172400,25436220,10070,10070,10070,10070,0
20241014,172300,25436220,10070,10070,10070,10070,0
20241014,172200,25436220,10070,10070,10070,10070,0
20241014,172100,25436220,10070,10070,10070,10070,0
20241014,172000,25436220,10070,10070,10070,10070,0
20241014,171900,25436220,10070,10070,10070,10070,0
20241014,171800,25436220,10070,10070,10070,10070,0
20241014,171700,25436220,10070,10070,10070,10070,0
20241014,171600,25436220,10070,10070,10070,10070,0
20241014,171500,25436220,10070,10070,10070,10070,0
20241014,171400,25436220,10070,10070,10070,10070,0
20241014,171300,25436220,10070,10070,10070,10070,0
20241014,171200,25436220,10070,10070,10070,10070,0
20241014,171100,25436220,10070,10070,10070,10070,0
20241014,171000,25436220,10070,10070,10070,10070,0
20241014,170900,25436220,10070,10070,10070,10070,0
20241014,170800,25436220,10070,10070,10070,10070,0
20241014,170700,25436220,10070,10070,10070,10070,0
20241014,170600,25436220,10070,10070,10070,10070,0
20241014,170500,25436220,10070,10070,10070,10070,0
20241014,170400,25436220,10070,10070,10070,10070,49
20241014,170300,25436220,10070,10070,10070,10070,0
20241014,170200,25436220,10070,10070,10070,10070,0
20241014,170100,25436220,10070,10070,10070,10070,0
20241014,170000,25436220,10070,10070,10070,10070,0
20241014,165900,25436220,10070,10070,10070,10070,0
20241014,165800,25436220,10070,10070,10070,10070,0
20241014,165700,25436220,10070,10070,10070,10070,0
20241014,165600,25436220,10070,10070,10070,10070,0
20241014,165500,25436220,10070,10070,10070,10070,0
20241014,165400,25436220,10070,10070,10070,10070,0
20241014,165300,25436220,10070,10070,10070,10070,0
20241014,165200,25436220,10070,10070,10070,10070,0
20241014,165100,25436220,10070,10070,10070,10070,0
20241014,165000,25436220,10070,10070,10070,10070,0
20241014,164900,25436220,10070,10070,10070,10070,0
20241014,164800,25436220,10070,10070,10070,10070,0
20241014,164700,25436220,10070,10070,10070,10070,0
20241014,164600,25436220,10070,10070,10070,10070,0
20241014,164500,25436220,10070,10070,10070,10070,0
20241014,164400,25436220,10070,10070,10070,10070,0
20241014,164300,25436220,10070,10070,10070,10070,0
20241014,164200,25436220,10070,10070,10070,10070,0
20241014,164100,25436220,10070,10070,10070,10070,0
20241014,164000,25436220,10070,10070,10070,10070,0
20241014,163900,25436220,10070,10070,10070,10070,0
20241014,163800,25436220,10070,10070,10070,10070,0
20241014,163700,25436220,10070,10070,10070,10070,0
20241014,163600,25436220,10070,10070,10070,10070,0
20241014,163500,25436220,10070,10070,10070,10070,0
20241014,163400,25436220,10070,10070,10070,10070,49
20241014,163300,25436220,10070,10070,10070,10070,0
20241014,163200,25436220,10070,10070,10070,10070,0
20241014,163100,25436220,10070,10070,10070,10070,0
20241014,163000,25436220,10070,10070,10070,10070,0
20241014,162900,25436220,10070,10070,10070,10070,0
20241014,162800,25436220,10070,10070,10070,10070,0
20241014,162700,25436220,10070,10070,10070,10070,0
20241014,162600,25436220,10070,10070,10070,10070,0
20241014,162500,25436220,10070,10070,10070,10070,0
20241014,162400,25436220,10070,10070,10070,10070,0
20241014,162300,25436220,10070,10070,10070,10070,0
20241014,162200,25436220,10070,10070,10070,10070,0
20241014,162100,25436220,10070,10070,10070,10070,0
20241014,162000,25436220,10070,10070,10070,10070,0
20241014,161900,25436220,10070,10070,10070,10070,0
20241014,161800,25436220,10070,10070,10070,10070,0
20241014,161700,25436220,10070,10070,10070,10070,0
20241014,161600,25436220,10070,10070,10070,10070,0
20241014,161500,25436220,10070,10070,10070,10070,0
20241014,161400,25436220,10070,10070,10070,10070,0
20241014,161300,25436220,10070,10070,10070,10070,0
20241014,161200,25436220,10070,10070,10070,10070,0
20241014,161100,25436220,10070,10070,10070,10070,0
20241014,161000,25436220,10070,10070,10070,10070,0
20241014,160900,25436220,10070,10070,10070,10070,0
20241014,160800,25436220,10070,10070,10070,10070,0
20241014,160700,25436220,10070,10070,10070,10070,0
20241014,160600,25436220,10070,10070,10070,10070,0
20241014,160500,25436220,10070,10070,10070,10070,0
20241014,160400,25436220,10070,10070,10070,10070,49
20241014,160300,25436220,10070,10070,10070,10070,0
20241014,160200,25436220,10070,10070,10070,10070,0
20241014,160100,25436220,10070,10070,10070,10070,0
20241014,160000,25436220,10070,10070,10070,10070,0
20241014,155900,25436220,10070,10070,10070,10070,0
20241014,155800,25436220,10070,10070,10070,10070,0
20241014,155700,25436220,10070,10070,10070,10070,0
20241014,155600,25436220,10070,10070,10070,10070,0
20241014,155500,25436220,10070,10070,10070,10070,0
20241014,155400,25436220,10070,10070,10070,10070,0
20241014,155300,25436220,10070,10070,10070,10070,0
20241014,155200,25436220,10070,10070,10070,10070,0
20241014,155100,25436220,10070,10070,10070,10070,0
20241014,155000,25436220,10070,10070,10070,10070,0
20241014,154900,25436220,10070,10070,10070,10070,0
20241014,154800,25436220,10070,10070,10070,10070,0
20241014,154700,25436220,10070,10070,10070,10070,0
20241014,154600,25436220,10070,10070,10070,10070,0
20241014,154500,25436220,10070,10070,10070,10070,0
20241014,154400,25436220,10070,10070,10070,10070,0
20241014,154300,25436220,10070,10070,10070,10070,0
20241014,154200,25436220,10070,10070,10070,10070,0
20241014,154100,25436220,10070,10070,10070,10070,0
20241014,154000,25436220,10070,10070,10070,10070,0
20241014,153900,25436220,10070,10070,10070,10070,0
20241014,153800,25436220,10070,10070,10070,10070,0
20241014,153700,25436220,10070,10070,10070,10070,0
20241014,153600,25436220,10070,10070,10070,10070,0
20241014,153500,25436220,10070,10070,10070,10070,0
20241014,153400,25436220,10070,10070,10070,10070,49
20241014,153300,25436220,10070,10070,10070,10070,0
20241014,153200,25436220,10070,10070,10070,10070,0
20241014,153100,25436220,10070,10070,10070,10070,0
20241014,153000,25436220,10070,10070,10070,10070,49
20241014,152900,24942790,10140,10140,10140,10140,0
20241014,152800,24942790,10140,10140,10140,10140,0
20241014,152700,24942790,10140,10140,10140,10140,0
20241014,152600,24942790,10140,10140,10140,10140,0
20241014,152500,24942790,10140,10140,10140,10140,0
20241014,152400,24942790,10140,10140,10140,10140,0
20241014,152300,24942790,10140,10140,10140,10140,0
20241014,152200,24942790,10140,10140,10140,10140,0
20241014,152100,24942790,10140,10140,10140,10140,0
20241014,152000,24942790,10140,10140,10140,10140,0
20241014,151900,24942790,10140,10140,10140,10140,0
20241014,151800,24942790,10140,10140,10140,10140,0
20241014,151700,24942790,10140,10140,10140,10140,0
20241014,151600,24942790,10140,10140,10140,10140,0
20241014,151500,24942790,10140,10140,10140,10140,0
20241014,151400,24942790,10140,10140,10140,10140,1
20241014,151300,24932650,10070,10070,10070,10070,0
20241014,151200,24932650,10070,10070,10070,10070,0
20241014,151100,24932650,10070,10070,10070,10070,0
20241014,151000,24932650,10070,10070,10070,10070,0
20241014,150900,24932650,10070,10070,10070,10070,0
20241014,150800,24932650,10070,10070,10070,10070,1
20241014,150700,24922580,10140,10140,10140,10140,0
20241014,150600,24922580,10140,10140,10140,10140,0
20241014,150500,24922580,10140,10140,10140,10140,0
20241014,150400,24922580,10140,10140,10140,10140,0
20241014,150300,24922580,10140,10140,10140,10140,0
20241014,150200,24922580,10140,10140,10140,10140,0
20241014,150100,24922580,10140,10140,10140,10140,0
20241014,150000,24922580,10140,10140,10140,10140,0
20241014,145900,24922580,10140,10140,10140,10140,0
20241014,145800,24922580,10140,10140,10140,10140,0
20241014,145700,24922580,10140,10140,10140,10140,0
20241014,145600,24922580,10140,10140,10140,10140,0
20241014,145500,24922580,10140,10140,10140,10140,0
20241014,145400,24922580,10140,10140,10140,10140,0
20241014,145300,24922580,10140,10140,10140,10140,0
20241014,145200,24922580,10140,10140,10140,10140,0
20241014,145100,24922580,10140,10140,10140,10140,0
20241014,145000,24922580,10140,10140,10140,10140,1
20241014,144900,24912440,10070,10070,10070,10070,1
20241014,144800,24902370,10120,10120,10120,10120,0
20241014,144700,24902370,10120,10120,10120,10120,0
20241014,144600,24902370,10120,10120,10120,10120,0
20241014,144500,24902370,10120,10120,10120,10120,0
20241014,144400,24902370,10120,10120,10120,10120,1
20241014,144300,24892250,10120,10120,10120,10120,0
20241014,144200,24892250,10120,10120,10120,10120,0
20241014,144100,24892250,10120,10120,10120,10120,7
20241014,144000,24821410,10120,10120,10120,10120,0
20241014,143900,24821410,10120,10120,10120,10120,0
20241014,143800,24821410,10120,10120,10120,10120,0
20241014,143700,24821410,10120,10120,10120,10120,0
20241014,143600,24821410,10120,10120,10120,10120,0
20241014,143500,24821410,10120,10120,10120,10120,0
20241014,143400,24821410,10120,10120,10120,10120,0
20241014,143300,24821410,10120,10120,10120,10120,0
20241014,143200,24821410,10120,10120,10120,10120,0
20241014,143100,24821410,10120,10120,10120,10120,0
20241014,143000,24821410,10120,10120,10120,10120,0
20241014,142900,24821410,10120,10120,10120,10120,0
20241014,142800,24821410,10120,10120,10120,10120,0
20241014,142700,24821410,10120,10120,10120,10120,0
20241014,142600,24821410,10120,10120,10120,10120,0
20241014,142500,24821410,10120,10120,10120,10120,0
20241014,142400,24821410,10120,10120,10120,10120,0
20241014,142300,24821410,10120,10120,10120,10120,0
20241014,142200,24821410,10120,10120,10120,10120,0
20241014,142100,24821410,10120,10120,10120,10120,1
20241014,142000,24811290,10070,10070,10070,10070,0
20241014,141900,24811290,10070,10070,10070,10070,0
20241014,141800,24811290,10070,10070,10070,10070,500
20241014,141700,19776290,10060,10060,10060,10060,0
20241014,141600,19776290,10060,10060,10060,10060,0
20241014,141500,19776290,10060,10060,10060,10060,0
20241014,141400,19776290,10060,10060,10060,10060,0
20241014,141300,19776290,10060,10060,10060,10060,0
20241014,141200,19776290,10060,10060,10060,10060,0
20241014,141100,19776290,10060,10060,10060,10060,0
20241014,141000,19776290,10060,10060,10060,10060,0
20241014,140900,19776290,10060,10060,10060,10060,0
20241014,140800,19776290,10060,10060,10060,10060,0
20241014,140700,19776290,10060,10060,10060,10060,0
20241014,140600,19776290,10060,10060,10060,10060,0
20241014,140500,19776290,10060,10060,10060,10060,0
20241014,140400,19776290,10060,10060,10060,10060,0
20241014,140300,19776290,10060,10060,10060,10060,0
20241014,140200,19776290,10060,10060,10060,10060,0
20241014,140100,19776290,10060,10060,10060,10060,0
20241014,140000,19776290,10060,10060,10060,10060,0
20241014,135900,19776290,10060,10060,10060,10060,0
20241014,135800,19776290,10060,10060,10060,10060,0
20241014,135700,19776290,10060,10060,10060,10060,0
20241014,135600,19776290,10060,10070,10070,10060,500
20241014,135500,14745490,10070,10070,10070,10070,0
20241014,135400,14745490,10070,10070,10070,10070,0
20241014,135300,14745490,10070,10070,10070,10070,0
20241014,135200,14745490,10070,10070,10070,10070,0
20241014,135100,14745490,10070,10070,10070,10070,0
20241014,135000,14745490,10070,10070,10070,10070,0
20241014,134900,14745490,10070,10070,10070,10070,0
20241014,134800,14745490,10070,10070,10070,10070,0
20241014,134700,14745490,10070,10070,10070,10070,0
20241014,134600,14745490,10070,10070,10070,10070,20
20241014,134500,14544090,10060,10060,10060,10060,0
20241014,134400,14544090,10060,10060,10060,10060,0
20241014,134300,14544090,10060,10060,10060,10060,80
20241014,134200,13739290,10060,10060,10060,10060,0
20241014,134100,13739290,10060,10060,10060,10060,0
20241014,134000,13739290,10060,10060,10060,10060,0
20241014,133900,13739290,10060,10060,10060,10060,0
20241014,133800,13739290,10060,10060,10060,10060,0
20241014,133700,13739290,10060,10060,10060,10060,0
20241014,133600,13739290,10060,10060,10060,10060,0
20241014,133500,13739290,10060,10060,10060,10060,0
20241014,133400,13739290,10060,10060,10060,10060,0
20241014,133300,13739290,10060,10060,10060,10060,0
20241014,133200,13739290,10060,10060,10060,10060,0
20241014,133100,13739290,10060,10060,10060,10060,0
20241014,133000,13739290,10060,10060,10060,10060,0
20241014,132900,13739290,10060,10060,10060,10060,0
20241014,132800,13739290,10060,10060,10060,10060,0
20241014,132700,13739290,10060,10060,10060,10060,0
20241014,132600,13739290,10060,10060,10060,10060,0
20241014,132500,13739290,10060,10060,10060,10060,0
20241014,132400,13739290,10060,10060,10060,10060,0
20241014,132300,13739290,10060,10060,10060,10060,0
20241014,132200,13739290,10060,10060,10060,10060,0
20241014,132100,13739290,10060,10060,10060,10060,0
20241014,132000,13739290,10060,10060,10060,10060,0
20241014,131900,13739290,10060,10060,10060,10060,0
20241014,131800,13739290,10060,10060,10060,10060,0
20241014,131700,13739290,10060,10060,10060,10060,0
20241014,131600,13739290,10060,10060,10060,10060,0
20241014,131500,13739290,10060,10060,10060,10060,0
20241014,131400,13739290,10060,10060,10060,10060,0
20241014,131300,13739290,10060,10060,10060,10060,0
20241014,131200,13739290,10060,10060,10060,10060,0
20241014,131100,13739290,10060,10060,10060,10060,0
20241014,131000,13739290,10060,10060,10060,10060,0
20241014,130900,13739290,10060,10060,10060,10060,0
20241014,130800,13739290,10060,10060,10060,10060,0
20241014,130700,13739290,10060,10060,10060,10060,0
20241014,130600,13739290,10060,10060,10060,10060,0
20241014,130500,13739290,10060,10060,10060,10060,0
20241014,130400,13739290,10060,10060,10060,10060,0
20241014,130300,13739290,10060,10060,10060,10060,0
20241014,130200,13739290,10060,10060,10060,10060,0
20241014,130100,13739290,10060,10060,10060,10060,3
20241014,130000,13709110,10060,10060,10060,10060,0
20241014,125900,13709110,10060,10060,10060,10060,0
20241014,125800,13709110,10060,10060,10060,10060,0
20241014,125700,13709110,10060,10060,10060,10060,0
20241014,125600,13709110,10060,10060,10060,10060,0
20241014,125500,13709110,10060,10060,10060,10060,0
20241014,125400,13709110,10060,10060,10060,10060,0
20241014,125300,13709110,10060,10060,10060,10060,0
20241014,125200,13709110,10060,10060,10060,10060,0
20241014,125100,13709110,10060,10060,10060,10060,0
20241014,125000,13709110,10060,10060,10060,10060,0
20241014,124900,13709110,10060,10060,10060,10060,0
20241014,124800,13709110,10060,10060,10060,10060,0
20241014,124700,13709110,10060,10060,10060,10060,0
20241014,124600,13709110,10060,10060,10060,10060,0
20241014,124500,13709110,10060,10060,10060,10060,0
20241014,124400,13709110,10060,10060,10060,10060,0
20241014,124300,13709110,10060,10060,10060,10060,0
20241014,124200,13709110,10060,10060,10060,10060,0
20241014,124100,13709110,10060,10060,10060,10060,0
20241014,124000,13709110,10060,10060,10060,10060,0
20241014,123900,13709110,10060,10060,10060,10060,0
20241014,123800,13709110,10060,10060,10060,10060,0
20241014,123700,13709110,10060,10060,10060,10060,0
20241014,123600,13709110,10060,10060,10060,10060,0
20241014,123500,13709110,10060,10060,10060,10060,0
20241014,123400,13709110,10060,10060,10060,10060,0
20241014,123300,13709110,10060,10060,10060,10060,0
20241014,123200,13709110,10060,10060,10060,10060,0
20241014,123100,13709110,10060,10060,10060,10060,0
20241014,123000,13709110,10060,10060,10060,10060,0
20241014,122900,13709110,10060,10060,10060,10060,0
20241014,122800,13709110,10060,10060,10060,10060,0
20241014,122700,13709110,10060,10060,10060,10060,0
20241014,122600,13709110,10060,10060,10060,10060,0
20241014,122500,13709110,10060,10060,10060,10060,0
20241014,122400,13709110,10060,10060,10060,10060,0
20241014,122300,13709110,10060,10060,10060,10060,0
20241014,122200,13709110,10060,10060,10060,10060,0
20241014,122100,13709110,10060,10060,10060,10060,0
20241014,122000,13709110,10060,10060,10060,10060,0
20241014,121900,13709110,10060,10060,10060,10060,0
20241014,121800,13709110,10060,10060,10060,10060,0
20241014,121700,13709110,10060,10060,10060,10060,0
20241014,121600,13709110,10060,10060,10060,10060,272
20241014,121500,10972790,10060,10060,10060,10060,0
20241014,121400,10972790,10060,10060,10060,10060,0
20241014,121300,10972790,10060,10060,10060,10060,0
20241014,121200,10972790,10060,10060,10060,10060,0
20241014,121100,10972790,10060,10060,10060,10060,0
20241014,121000,10972790,10060,10060,10060,10060,0
20241014,120900,10972790,10060,10060,10060,10060,0
20241014,120800,10972790,10060,10060,10060,10060,0
20241014,120700,10972790,10060,10060,10060,10060,0
20241014,120600,10972790,10060,10060,10060,10060,0
20241014,120500,10972790,10060,10060,10060,10060,0
20241014,120400,10972790,10060,10060,10060,10060,0
20241014,120300,10972790,10060,10060,10060,10060,0
20241014,120200,10972790,10060,10060,10060,10060,0
20241014,120100,10972790,10060,10060,10060,10060,0
20241014,120000,10972790,10060,10060,10060,10060,0
20241014,115900,10972790,10060,10060,10060,10060,0
20241014,115800,10972790,10060,10060,10060,10060,0
20241014,115700,10972790,10060,10060,10060,10060,0
20241014,115600,10972790,10060,10060,10060,10060,0
20241014,115500,10972790,10060,10060,10060,10060,0
20241014,115400,10972790,10060,10060,10060,10060,0
20241014,115300,10972790,10060,10060,10060,10060,0
20241014,115200,10972790,10060,10060,10060,10060,0
20241014,115100,10972790,10060,10060,10060,10060,0
20241014,115000,10972790,10060,10060,10060,10060,0
20241014,114900,10972790,10060,10060,10060,10060,0
20241014,114800,10972790,10060,10060,10060,10060,0
20241014,114700,10972790,10060,10060,10060,10060,0
20241014,114600,10972790,10060,10060,10060,10060,0
20241014,114500,10972790,10060,10060,10060,10060,0
20241014,114400,10972790,10060,10060,10060,10060,0
20241014,114300,10972790,10060,10060,10060,10060,0
20241014,114200,10972790,10060,10060,10060,10060,0
20241014,114100,10972790,10060,10060,10060,10060,54
20241014,114000,10429550,10070,10070,10070,10070,0
20241014,113900,10429550,10070,10070,10070,10070,0
20241014,113800,10429550,10070,10070,10070,10070,0
20241014,113700,10429550,10070,10070,10070,10070,0
20241014,113600,10429550,10070,10070,10070,10070,0
20241014,113500,10429550,10070,10070,10070,10070,0
20241014,113400,10429550,10070,10070,10070,10070,0
20241014,113300,10429550,10070,10070,10070,10070,0
20241014,113200,10429550,10070,10070,10070,10070,0
20241014,113100,10429550,10070,10070,10070,10070,0
20241014,113000,10429550,10070,10070,10070,10070,0
20241014,112900,10429550,10070,10070,10070,10070,0
20241014,112800,10429550,10070,10060,10070,10060,31
20241014,112700,10117660,10070,10070,10070,10070,2
20241014,112600,10097520,10070,10070,10070,10070,0
20241014,112500,10097520,10070,10070,10070,10070,0
20241014,112400,10097520,10070,10070,10070,10070,0
20241014,112300,10097520,10070,10070,10070,10070,0
20241014,112200,10097520,10070,10070,10070,10070,0
20241014,112100,10097520,10070,10070,10070,10070,0
20241014,112000,10097520,10070,10070,10070,10070,0
20241014,111900,10097520,10070,10070,10070,10070,0
20241014,111800,10097520,10070,10070,10070,10070,0
20241014,111700,10097520,10070,10070,10070,10070,1
20241014,111600,10087450,10050,10050,10050,10050,0
20241014,111500,10087450,10050,10050,10050,10050,0
20241014,111400,10087450,10050,10050,10050,10050,0
20241014,111300,10087450,10050,10050,10050,10050,0
20241014,111200,10087450,10050,10050,10050,10050,0
20241014,111100,10087450,10050,10050,10050,10050,0
20241014,111000,10087450,10050,10050,10050,10050,0
20241014,110900,10087450,10050,10050,10050,10050,0
20241014,110800,10087450,10050,10050,10050,10050,0
20241014,110700,10087450,10050,10050,10050,10050,0
20241014,110600,10087450,10050,10070,10070,10050,154
20241014,110500,8539490,10070,10070,10070,10070,0
20241014,110400,8539490,10070,10070,10070,10070,0
20241014,110300,8539490,10070,10070,10070,10070,0
20241014,110200,8539490,10070,10070,10070,10070,0
20241014,110100,8539490,10070,10070,10070,10070,1
20241014,110000,8529420,10070,10070,10070,10070,0
20241014,105900,8529420,10070,10070,10070,10070,0
20241014,105800,8529420,10070,10070,10070,10070,0
20241014,105700,8529420,10070,10070,10070,10070,0
20241014,105600,8529420,10070,10070,10070,10070,0
20241014,105500,8529420,10070,10070,10070,10070,0
20241014,105400,8529420,10070,10070,10070,10070,0
20241014,105300,8529420,10070,10070,10070,10070,0
20241014,105200,8529420,10070,10070,10070,10070,0
20241014,105100,8529420,10070,10070,10070,10070,0
20241014,105000,8529420,10070,10070,10070,10070,0
20241014,104900,8529420,10070,10070,10070,10070,0
20241014,104800,8529420,10070,10070,10070,10070,0
20241014,104700,8529420,10070,10070,10070,10070,0
20241014,104600,8529420,10070,10070,10070,10070,0
20241014,104500,8529420,10070,10070,10070,10070,0
20241014,104400,8529420,10070,10070,10070,10070,0
20241014,104300,8529420,10070,10070,10070,10070,0
20241014,104200,8529420,10070,10070,10070,10070,0
20241014,104100,8529420,10070,10070,10070,10070,0
20241014,104000,8529420,10070,10070,10070,10070,0
20241014,103900,8529420,10070,10070,10070,10070,0
20241014,103800,8529420,10070,10070,10070,10070,0
20241014,103700,8529420,10070,10070,10070,10070,0
20241014,103600,8529420,10070,10070,10070,10070,0
20241014,103500,8529420,10070,10070,10070,10070,0
20241014,103400,8529420,10070,10070,10070,10070,1
20241014,103300,8519350,10060,10060,10060,10060,0
20241014,103200,8519350,10060,10060,10060,10060,0
20241014,103100,8519350,10060,10060,10060,10060,0
20241014,103000,8519350,10060,10060,10060,10060,0
20241014,102900,8519350,10060,10060,10060,10060,0
20241014,102800,8519350,10060,10060,10060,10060,0
20241014,102700,8519350,10060,10060,10060,10060,0
20241014,102600,8519350,10060,10060,10060,10060,0
20241014,102500,8519350,10060,10060,10060,10060,0
20241014,102400,8519350,10060,10060,10060,10060,0
20241014,102300,8519350,10060,10060,10060,10060,0
20241014,102200,8519350,10060,10060,10060,10060,0
20241014,102100,8519350,10060,10060,10060,10060,0
20241014,102000,8519350,10060,10060,10060,10060,0
20241014,101900,8519350,10060,10060,10060,10060,0
20241014,101800,8519350,10060,10060,10060,10060,0
20241014,101700,8519350,10060,10060,10060,10060,0
20241014,101600,8519350,10060,10060,10060,10060,0
20241014,101500,8519350,10060,10060,10060,10060,0
20241014,101400,8519350,10060,10060,10060,10060,0
20241014,101300,8519350,10060,10060,10060,10060,0
20241014,101200,8519350,10060,10060,10060,10060,0
20241014,101100,8519350,10060,10060,10060,10060,0
20241014,101000,8519350,10060,10070,10070,10060,31
20241014,100900,8207380,10120,10120,10120,10120,0
20241014,100800,8207380,10120,10120,10120,10120,1
20241014,100700,8197260,10070,10070,10070,10070,0
20241014,100600,8197260,10070,10070,10070,10070,99
20241014,100500,7200330,10070,10070,10070,10070,68
20241014,100400,6515570,10070,10070,10070,10070,0
20241014,100300,6515570,10070,10070,10070,10070,0
20241014,100200,6515570,10070,10070,10070,10070,0
20241014,100100,6515570,10070,10070,10070,10070,0
20241014,100000,6515570,10070,10070,10070,10070,0
20241014,095900,6515570,10070,10070,10070,10070,362
20241014,095800,2870230,10110,10110,10110,10110,0
20241014,095700,2870230,10110,10110,10110,10110,0
20241014,095600,2870230,10110,10110,10110,10110,0
20241014,095500,2870230,10110,10110,10110,10110,0
20241014,095400,2870230,10110,10110,10110,10110,0
20241014,095300,2870230,10110,10110,10110,10110,0
20241014,095200,2870230,10110,10110,10110,10110,19
20241014,095100,2678140,10140,10140,10140,10140,0
20241014,095000,2678140,10140,10140,10140,10140,0
20241014,094900,2678140,10140,10140,10140,10140,0
20241014,094800,2678140,10140,10140,10140,10140,0
20241014,094700,2678140,10140,10140,10140,10140,0
20241014,094600,2678140,10140,10140,10140,10140,2
20241014,094500,2657860,10140,10140,10140,10140,0
20241014,094400,2657860,10140,10140,10140,10140,0
20241014,094300,2657860,10140,10140,10140,10140,0
20241014,094200,2657860,10140,10090,10140,10090,3
20241014,094100,2627490,10070,10070,10070,10070,0
20241014,094000,2627490,10070,10070,10070,10070,0
20241014,093900,2627490,10070,10070,10070,10070,0
20241014,093800,2627490,10070,10070,10070,10070,0
20241014,093700,2627490,10070,10070,10070,10070,6
20241014,093600,2567070,10070,10070,10070,10070,0
20241014,093500,2567070,10070,10070,10070,10070,74
20241014,093400,1821890,10070,10070,10070,10070,20
20241014,093300,1620490,10070,10070,10070,10070,0
20241014,093200,1620490,10070,10070,10070,10070,6
20241014,093100,1560070,10070,10070,10070,10070,26
20241014,093000,1298250,10070,10070,10070,10070,50
20241014,092900,794750,10070,10070,10070,10070,0
20241014,092800,794750,10070,10070,10070,10070,43
20241014,092700,361740,10050,10050,10050,10050,0
20241014,092600,361740,10050,10050,10050,10050,0
20241014,092500,361740,10050,10050,10050,10050,0
20241014,092400,361740,10050,10050,10050,10050,0
20241014,092300,361740,10050,10050,10050,10050,0
20241014,092200,361740,10050,10050,10050,10050,0
20241014,092100,361740,10050,10050,10050,10050,0
20241014,092000,361740,10050,10050,10050,10050,0
20241014,091900,361740,10050,10050,10050,10050,3
20241014,091800,331590,10170,10170,10170,10170,0
20241014,091700,331590,10170,10170,10170,10170,0
20241014,091600,331590,10170,10170,10170,10170,0
20241014,091500,331590,10170,10170,10170,10170,0
20241014,091400,331590,10170,10170,10170,10170,0
20241014,091300,331590,10170,10170,10170,10170,0
20241014,091200,331590,10170,10110,10170,10110,8
20241014,091100,250600,10080,10040,10080,10040,3
20241014,091000,220440,10020,10020,10020,10020,0
20241014,090900,220440,10020,10020,10020,10020,0
20241014,090800,220440,10020,10020,10020,10020,0
20241014,090700,220440,10020,10020,10020,10020,0
20241014,090600,220440,10020,10020,10020,10020,0
20241014,090500,220440,10020,10020,10020,10020,0
20241014,090400,220440,10020,10020,10020,10020,0
20241014,090300,220440,10020,10020,10020,10020,0
20241014,090200,220440,10020,10020,10020,10020,0
20241014,090100,220440,10020,10020,10020,10020,0
20241014,090000,220440,10020,10020,10020,10020,22