KissMeData/092130/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201400,50666690,12670,12670,12670,12670,19
20241007,201300,50666690,12670,12670,12670,12670,0
20241007,201200,50666690,12670,12670,12670,12670,0
20241007,201100,50666690,12670,12670,12670,12670,0
20241007,201000,50666690,12670,12670,12670,12670,0
20241007,200900,50666690,12670,12670,12670,12670,0
20241007,200800,50666690,12670,12670,12670,12670,0
20241007,200700,50666690,12670,12670,12670,12670,0
20241007,200600,50666690,12670,12670,12670,12670,0
20241007,200500,50666690,12670,12670,12670,12670,0
20241007,200400,50666690,12670,12670,12670,12670,0
20241007,200300,50666690,12670,12670,12670,12670,0
20241007,200200,50666690,12670,12670,12670,12670,0
20241007,200100,50666690,12670,12670,12670,12670,0
20241007,200000,50666690,12670,12670,12670,12670,0
20241007,195900,50666690,12670,12670,12670,12670,0
20241007,195800,50666690,12670,12670,12670,12670,0
20241007,195700,50666690,12670,12670,12670,12670,0
20241007,195600,50666690,12670,12670,12670,12670,0
20241007,195500,50666690,12670,12670,12670,12670,0
20241007,195400,50666690,12670,12670,12670,12670,0
20241007,195300,50666690,12670,12670,12670,12670,0
20241007,195200,50666690,12670,12670,12670,12670,0
20241007,195100,50666690,12670,12670,12670,12670,0
20241007,195000,50666690,12670,12670,12670,12670,0
20241007,194900,50666690,12670,12670,12670,12670,0
20241007,194800,50666690,12670,12670,12670,12670,0
20241007,194700,50666690,12670,12670,12670,12670,0
20241007,194600,50666690,12670,12670,12670,12670,0
20241007,194500,50666690,12670,12670,12670,12670,0
20241007,194400,50666690,12670,12670,12670,12670,19
20241007,194300,50666690,12670,12670,12670,12670,0
20241007,194200,50666690,12670,12670,12670,12670,0
20241007,194100,50666690,12670,12670,12670,12670,0
20241007,194000,50666690,12670,12670,12670,12670,0
20241007,193900,50666690,12670,12670,12670,12670,0
20241007,193800,50666690,12670,12670,12670,12670,0
20241007,193700,50666690,12670,12670,12670,12670,0
20241007,193600,50666690,12670,12670,12670,12670,0
20241007,193500,50666690,12670,12670,12670,12670,0
20241007,193400,50666690,12670,12670,12670,12670,0
20241007,193300,50666690,12670,12670,12670,12670,0
20241007,193200,50666690,12670,12670,12670,12670,0
20241007,193100,50666690,12670,12670,12670,12670,0
20241007,193000,50666690,12670,12670,12670,12670,0
20241007,192900,50666690,12670,12670,12670,12670,0
20241007,192800,50666690,12670,12670,12670,12670,0
20241007,192700,50666690,12670,12670,12670,12670,0
20241007,192600,50666690,12670,12670,12670,12670,0
20241007,192500,50666690,12670,12670,12670,12670,0
20241007,192400,50666690,12670,12670,12670,12670,0
20241007,192300,50666690,12670,12670,12670,12670,0
20241007,192200,50666690,12670,12670,12670,12670,0
20241007,192100,50666690,12670,12670,12670,12670,0
20241007,192000,50666690,12670,12670,12670,12670,0
20241007,191900,50666690,12670,12670,12670,12670,0
20241007,191800,50666690,12670,12670,12670,12670,0
20241007,191700,50666690,12670,12670,12670,12670,0
20241007,191600,50666690,12670,12670,12670,12670,0
20241007,191500,50666690,12670,12670,12670,12670,0
20241007,191400,50666690,12670,12670,12670,12670,19
20241007,191300,50666690,12670,12670,12670,12670,0
20241007,191200,50666690,12670,12670,12670,12670,0
20241007,191100,50666690,12670,12670,12670,12670,0
20241007,191000,50666690,12670,12670,12670,12670,0
20241007,190900,50666690,12670,12670,12670,12670,0
20241007,190800,50666690,12670,12670,12670,12670,0
20241007,190700,50666690,12670,12670,12670,12670,0
20241007,190600,50666690,12670,12670,12670,12670,0
20241007,190500,50666690,12670,12670,12670,12670,0
20241007,190400,50666690,12670,12670,12670,12670,0
20241007,190300,50666690,12670,12670,12670,12670,0
20241007,190200,50666690,12670,12670,12670,12670,0
20241007,190100,50666690,12670,12670,12670,12670,0
20241007,190000,50666690,12670,12670,12670,12670,0
20241007,185900,50666690,12670,12670,12670,12670,0
20241007,185800,50666690,12670,12670,12670,12670,0
20241007,185700,50666690,12670,12670,12670,12670,0
20241007,185600,50666690,12670,12670,12670,12670,0
20241007,185500,50666690,12670,12670,12670,12670,0
20241007,185400,50666690,12670,12670,12670,12670,0
20241007,185300,50666690,12670,12670,12670,12670,0
20241007,185200,50666690,12670,12670,12670,12670,0
20241007,185100,50666690,12670,12670,12670,12670,0
20241007,185000,50666690,12670,12670,12670,12670,0
20241007,184900,50666690,12670,12670,12670,12670,0
20241007,184800,50666690,12670,12670,12670,12670,0
20241007,184700,50666690,12670,12670,12670,12670,0
20241007,184600,50666690,12670,12670,12670,12670,0
20241007,184500,50666690,12670,12670,12670,12670,0
20241007,184400,50666690,12670,12670,12670,12670,19
20241007,184300,50666690,12670,12670,12670,12670,0
20241007,184200,50666690,12670,12670,12670,12670,0
20241007,184100,50666690,12670,12670,12670,12670,0
20241007,184000,50666690,12670,12670,12670,12670,0
20241007,183900,50666690,12670,12670,12670,12670,0
20241007,183800,50666690,12670,12670,12670,12670,0
20241007,183700,50666690,12670,12670,12670,12670,0
20241007,183600,50666690,12670,12670,12670,12670,0
20241007,183500,50666690,12670,12670,12670,12670,0
20241007,183400,50666690,12670,12670,12670,12670,0
20241007,183300,50666690,12670,12670,12670,12670,0
20241007,183200,50666690,12670,12670,12670,12670,0
20241007,183100,50666690,12670,12670,12670,12670,0
20241007,183000,50666690,12670,12670,12670,12670,0
20241007,182900,50666690,12670,12670,12670,12670,0
20241007,182800,50666690,12670,12670,12670,12670,0
20241007,182700,50666690,12670,12670,12670,12670,0
20241007,182600,50666690,12670,12670,12670,12670,0
20241007,182500,50666690,12670,12670,12670,12670,0
20241007,182400,50666690,12670,12670,12670,12670,0
20241007,182300,50666690,12670,12670,12670,12670,0
20241007,182200,50666690,12670,12670,12670,12670,0
20241007,182100,50666690,12670,12670,12670,12670,0
20241007,182000,50666690,12670,12670,12670,12670,0
20241007,181900,50666690,12670,12670,12670,12670,0
20241007,181800,50666690,12670,12670,12670,12670,0
20241007,181700,50666690,12670,12670,12670,12670,0
20241007,181600,50666690,12670,12670,12670,12670,0
20241007,181500,50666690,12670,12670,12670,12670,0
20241007,181400,50666690,12670,12670,12670,12670,19
20241007,181300,50666690,12670,12670,12670,12670,0
20241007,181200,50666690,12670,12670,12670,12670,0
20241007,181100,50666690,12670,12670,12670,12670,0
20241007,181000,50666690,12670,12670,12670,12670,0
20241007,180900,50666690,12670,12670,12670,12670,0
20241007,180800,50666690,12670,12670,12670,12670,0
20241007,180700,50666690,12670,12670,12670,12670,0
20241007,180600,50666690,12670,12670,12670,12670,0
20241007,180500,50666690,12670,12670,12670,12670,0
20241007,180400,50666690,12670,12670,12670,12670,0
20241007,180300,50666690,12670,12670,12670,12670,0
20241007,180200,50666690,12670,12670,12670,12670,0
20241007,180100,50666690,12670,12670,12670,12670,0
20241007,180000,50666690,12670,12670,12670,12670,0
20241007,175900,50666690,12670,12670,12670,12670,0
20241007,175800,50666690,12670,12670,12670,12670,0
20241007,175700,50666690,12670,12670,12670,12670,0
20241007,175600,50666690,12670,12670,12670,12670,0
20241007,175500,50666690,12670,12670,12670,12670,0
20241007,175400,50666690,12670,12670,12670,12670,0
20241007,175300,50666690,12670,12670,12670,12670,0
20241007,175200,50666690,12670,12670,12670,12670,0
20241007,175100,50666690,12670,12670,12670,12670,0
20241007,175000,50666690,12670,12670,12670,12670,0
20241007,174900,50666690,12670,12670,12670,12670,0
20241007,174800,50666690,12670,12670,12670,12670,0
20241007,174700,50666690,12670,12670,12670,12670,0
20241007,174600,50666690,12670,12670,12670,12670,0
20241007,174500,50666690,12670,12670,12670,12670,0
20241007,174400,50666690,12670,12670,12670,12670,19
20241007,174300,50666690,12670,12670,12670,12670,0
20241007,174200,50666690,12670,12670,12670,12670,0
20241007,174100,50666690,12670,12670,12670,12670,0
20241007,174000,50666690,12670,12670,12670,12670,0
20241007,173900,50666690,12670,12670,12670,12670,0
20241007,173800,50666690,12670,12670,12670,12670,0
20241007,173700,50666690,12670,12670,12670,12670,0
20241007,173600,50666690,12670,12670,12670,12670,0
20241007,173500,50666690,12670,12670,12670,12670,0
20241007,173400,50666690,12670,12670,12670,12670,0
20241007,173300,50666690,12670,12670,12670,12670,0
20241007,173200,50666690,12670,12670,12670,12670,0
20241007,173100,50666690,12670,12670,12670,12670,0
20241007,173000,50666690,12670,12670,12670,12670,0
20241007,172900,50666690,12670,12670,12670,12670,0
20241007,172800,50666690,12670,12670,12670,12670,0
20241007,172700,50666690,12670,12670,12670,12670,0
20241007,172600,50666690,12670,12670,12670,12670,0
20241007,172500,50666690,12670,12670,12670,12670,0
20241007,172400,50666690,12670,12670,12670,12670,0
20241007,172300,50666690,12670,12670,12670,12670,0
20241007,172200,50666690,12670,12670,12670,12670,0
20241007,172100,50666690,12670,12670,12670,12670,0
20241007,172000,50666690,12670,12670,12670,12670,0
20241007,171900,50666690,12670,12670,12670,12670,0
20241007,171800,50666690,12670,12670,12670,12670,0
20241007,171700,50666690,12670,12670,12670,12670,0
20241007,171600,50666690,12670,12670,12670,12670,0
20241007,171500,50666690,12670,12670,12670,12670,0
20241007,171400,50666690,12670,12670,12670,12670,19
20241007,171300,50666690,12670,12670,12670,12670,0
20241007,171200,50666690,12670,12670,12670,12670,0
20241007,171100,50666690,12670,12670,12670,12670,0
20241007,171000,50666690,12670,12670,12670,12670,0
20241007,170900,50666690,12670,12670,12670,12670,0
20241007,170800,50666690,12670,12670,12670,12670,0
20241007,170700,50666690,12670,12670,12670,12670,0
20241007,170600,50666690,12670,12670,12670,12670,0
20241007,170500,50666690,12670,12670,12670,12670,0
20241007,170400,50666690,12670,12670,12670,12670,0
20241007,170300,50666690,12670,12670,12670,12670,0
20241007,170200,50666690,12670,12670,12670,12670,0
20241007,170100,50666690,12670,12670,12670,12670,0
20241007,170000,50666690,12670,12670,12670,12670,0
20241007,165900,50666690,12670,12670,12670,12670,0
20241007,165800,50666690,12670,12670,12670,12670,0
20241007,165700,50666690,12670,12670,12670,12670,0
20241007,165600,50666690,12670,12670,12670,12670,0
20241007,165500,50666690,12670,12670,12670,12670,0
20241007,165400,50666690,12670,12670,12670,12670,0
20241007,165300,50666690,12670,12670,12670,12670,0
20241007,165200,50666690,12670,12670,12670,12670,0
20241007,165100,50666690,12670,12670,12670,12670,0
20241007,165000,50666690,12670,12670,12670,12670,0
20241007,164900,50666690,12670,12670,12670,12670,0
20241007,164800,50666690,12670,12670,12670,12670,0
20241007,164700,50666690,12670,12670,12670,12670,0
20241007,164600,50666690,12670,12670,12670,12670,0
20241007,164500,50666690,12670,12670,12670,12670,0
20241007,164400,50666690,12670,12670,12670,12670,19
20241007,164300,50666690,12670,12670,12670,12670,0
20241007,164200,50666690,12670,12670,12670,12670,0
20241007,164100,50666690,12670,12670,12670,12670,0
20241007,164000,50666690,12670,12670,12670,12670,0
20241007,163900,50666690,12670,12670,12670,12670,0
20241007,163800,50666690,12670,12670,12670,12670,0
20241007,163700,50666690,12670,12670,12670,12670,0
20241007,163600,50666690,12670,12670,12670,12670,0
20241007,163500,50666690,12670,12670,12670,12670,0
20241007,163400,50666690,12670,12670,12670,12670,0
20241007,163300,50666690,12670,12670,12670,12670,0
20241007,163200,50666690,12670,12670,12670,12670,0
20241007,163100,50666690,12670,12670,12670,12670,0
20241007,163000,50666690,12670,12670,12670,12670,0
20241007,162900,50666690,12670,12670,12670,12670,0
20241007,162800,50666690,12670,12670,12670,12670,0
20241007,162700,50666690,12670,12670,12670,12670,0
20241007,162600,50666690,12670,12670,12670,12670,0
20241007,162500,50666690,12670,12670,12670,12670,0
20241007,162400,50666690,12670,12670,12670,12670,0
20241007,162300,50666690,12670,12670,12670,12670,0
20241007,162200,50666690,12670,12670,12670,12670,0
20241007,162100,50666690,12670,12670,12670,12670,0
20241007,162000,50666690,12670,12670,12670,12670,0
20241007,161900,50666690,12670,12670,12670,12670,0
20241007,161800,50666690,12670,12670,12670,12670,0
20241007,161700,50666690,12670,12670,12670,12670,0
20241007,161600,50666690,12670,12670,12670,12670,0
20241007,161500,50666690,12670,12670,12670,12670,0
20241007,161400,50666690,12670,12670,12670,12670,19
20241007,161300,50666690,12670,12670,12670,12670,0
20241007,161200,50666690,12670,12670,12670,12670,0
20241007,161100,50666690,12670,12670,12670,12670,0
20241007,161000,50666690,12670,12670,12670,12670,0
20241007,160900,50666690,12670,12670,12670,12670,0
20241007,160800,50666690,12670,12670,12670,12670,0
20241007,160700,50666690,12670,12670,12670,12670,0
20241007,160600,50666690,12670,12670,12670,12670,0
20241007,160500,50666690,12670,12670,12670,12670,0
20241007,160400,50666690,12670,12670,12670,12670,0
20241007,160300,50666690,12670,12670,12670,12670,0
20241007,160200,50666690,12670,12670,12670,12670,0
20241007,160100,50666690,12670,12670,12670,12670,0
20241007,160000,50666690,12670,12670,12670,12670,0
20241007,155900,50666690,12670,12670,12670,12670,0
20241007,155800,50666690,12670,12670,12670,12670,0
20241007,155700,50666690,12670,12670,12670,12670,0
20241007,155600,50666690,12670,12670,12670,12670,0
20241007,155500,50666690,12670,12670,12670,12670,0
20241007,155400,50666690,12670,12670,12670,12670,0
20241007,155300,50666690,12670,12670,12670,12670,0
20241007,155200,50666690,12670,12670,12670,12670,0
20241007,155100,50666690,12670,12670,12670,12670,0
20241007,155000,50666690,12670,12670,12670,12670,0
20241007,154900,50666690,12670,12670,12670,12670,0
20241007,154800,50666690,12670,12670,12670,12670,0
20241007,154700,50666690,12670,12670,12670,12670,0
20241007,154600,50666690,12670,12670,12670,12670,0
20241007,154500,50666690,12670,12670,12670,12670,0
20241007,154400,50666690,12670,12670,12670,12670,19
20241007,154300,50666690,12670,12670,12670,12670,0
20241007,154200,50666690,12670,12670,12670,12670,0
20241007,154100,50666690,12670,12670,12670,12670,0
20241007,154000,50666690,12670,12670,12670,12670,0
20241007,153900,50666690,12670,12670,12670,12670,0
20241007,153800,50666690,12670,12670,12670,12670,0
20241007,153700,50666690,12670,12670,12670,12670,0
20241007,153600,50666690,12670,12670,12670,12670,0
20241007,153500,50666690,12670,12670,12670,12670,0
20241007,153400,50666690,12670,12670,12670,12670,0
20241007,153300,50666690,12670,12670,12670,12670,0
20241007,153200,50666690,12670,12670,12670,12670,0
20241007,153100,50666690,12670,12670,12670,12670,0
20241007,153000,50666690,12670,12670,12670,12670,19
20241007,152900,50425960,12670,12670,12670,12670,0
20241007,152800,50425960,12670,12670,12670,12670,0
20241007,152700,50425960,12670,12670,12670,12670,0
20241007,152600,50425960,12670,12670,12670,12670,0
20241007,152500,50425960,12670,12670,12670,12670,0
20241007,152400,50425960,12670,12670,12670,12670,0
20241007,152300,50425960,12670,12670,12670,12670,0
20241007,152200,50425960,12670,12670,12670,12670,0
20241007,152100,50425960,12670,12670,12670,12670,0
20241007,152000,50425960,12670,12670,12670,12670,0
20241007,151900,50425960,12670,12670,12670,12670,0
20241007,151800,50425960,12670,12670,12670,12670,0
20241007,151700,50425960,12670,12670,12670,12670,6
20241007,151600,50349940,12670,12670,12670,12670,0
20241007,151500,50349940,12670,12670,12670,12670,26
20241007,151400,50020520,12670,12670,12670,12670,1
20241007,151300,50007850,12650,12650,12650,12650,0
20241007,151200,50007850,12650,12650,12650,12650,0
20241007,151100,50007850,12650,12650,12650,12650,0
20241007,151000,50007850,12650,12650,12650,12650,2
20241007,150900,49982550,12660,12660,12660,12660,0
20241007,150800,49982550,12660,12660,12660,12660,0
20241007,150700,49982550,12660,12660,12660,12660,0
20241007,150600,49982550,12660,12660,12660,12660,0
20241007,150500,49982550,12660,12660,12660,12660,0
20241007,150400,49982550,12660,12660,12660,12660,0
20241007,150300,49982550,12660,12660,12660,12660,0
20241007,150200,49982550,12660,12660,12660,12660,0
20241007,150100,49982550,12660,12660,12660,12660,0
20241007,150000,49982550,12660,12670,12670,12660,2
20241007,145900,49957220,12670,12670,12670,12670,7
20241007,145800,49868530,12660,12660,12660,12660,0
20241007,145700,49868530,12660,12660,12660,12660,0
20241007,145600,49868530,12660,12660,12660,12660,0
20241007,145500,49868530,12660,12660,12660,12660,0
20241007,145400,49868530,12660,12660,12660,12660,0
20241007,145300,49868530,12660,12660,12660,12660,50
20241007,145200,49235530,12670,12670,12670,12670,0
20241007,145100,49235530,12670,12670,12670,12670,0
20241007,145000,49235530,12670,12670,12670,12670,0
20241007,144900,49235530,12670,12670,12670,12670,0
20241007,144800,49235530,12670,12670,12670,12670,0
20241007,144700,49235530,12670,12670,12670,12670,4
20241007,144600,49184850,12670,12670,12670,12670,27
20241007,144500,48842760,12670,12670,12670,12670,0
20241007,144400,48842760,12670,12670,12670,12670,0
20241007,144300,48842760,12670,12670,12670,12670,0
20241007,144200,48842760,12670,12670,12670,12670,0
20241007,144100,48842760,12670,12670,12670,12670,10
20241007,144000,48716060,12670,12670,12670,12670,0
20241007,143900,48716060,12670,12670,12670,12670,0
20241007,143800,48716060,12670,12670,12670,12670,0
20241007,143700,48716060,12670,12670,12670,12670,0
20241007,143600,48716060,12670,12660,12670,12660,25
20241007,143500,48399550,12650,12650,12650,12650,0
20241007,143400,48399550,12650,12650,12650,12650,0
20241007,143300,48399550,12650,12650,12650,12650,0
20241007,143200,48399550,12650,12650,12650,12650,0
20241007,143100,48399550,12650,12650,12650,12650,0
20241007,143000,48399550,12650,12660,12660,12650,500
20241007,142900,42074530,12670,12670,12670,12670,0
20241007,142800,42074530,12670,12670,12670,12670,0
20241007,142700,42074530,12670,12670,12670,12670,7
20241007,142600,41985840,12670,12670,12670,12670,0
20241007,142500,41985840,12670,12670,12670,12670,0
20241007,142400,41985840,12670,12670,12670,12670,1
20241007,142300,41973170,12670,12670,12670,12670,8
20241007,142200,41871810,12670,12670,12670,12670,0
20241007,142100,41871810,12670,12670,12670,12670,0
20241007,142000,41871810,12670,12670,12670,12670,0
20241007,141900,41871810,12670,12670,12670,12670,0
20241007,141800,41871810,12670,12670,12670,12670,0
20241007,141700,41871810,12670,12670,12670,12670,0
20241007,141600,41871810,12670,12670,12670,12670,1
20241007,141500,41859140,12670,12670,12670,12670,2
20241007,141400,41833800,12650,12650,12650,12650,0
20241007,141300,41833800,12650,12650,12650,12650,0
20241007,141200,41833800,12650,12650,12650,12650,20
20241007,141100,41580800,12660,12660,12660,12660,0
20241007,141000,41580800,12660,12660,12660,12660,20
20241007,140900,41327600,12650,12650,12650,12650,0
20241007,140800,41327600,12650,12650,12650,12650,0
20241007,140700,41327600,12650,12650,12650,12650,0
20241007,140600,41327600,12650,12650,12650,12650,0
20241007,140500,41327600,12650,12650,12650,12650,0
20241007,140400,41327600,12650,12650,12650,12650,0
20241007,140300,41327600,12650,12650,12650,12650,0
20241007,140200,41327600,12650,12650,12650,12650,0
20241007,140100,41327600,12650,12650,12650,12650,0
20241007,140000,41327600,12650,12650,12650,12650,0
20241007,135900,41327600,12650,12650,12650,12650,0
20241007,135800,41327600,12650,12650,12650,12650,1
20241007,135700,41314950,12660,12660,12660,12660,0
20241007,135600,41314950,12660,12660,12660,12660,79
20241007,135500,40314810,12660,12660,12660,12660,0
20241007,135400,40314810,12660,12660,12660,12660,0
20241007,135300,40314810,12660,12660,12660,12660,0
20241007,135200,40314810,12660,12660,12660,12660,2
20241007,135100,40289490,12660,12660,12660,12660,27
20241007,135000,39947670,12660,12660,12660,12660,0
20241007,134900,39947670,12660,12660,12660,12660,1
20241007,134800,39935010,12660,12660,12660,12660,1
20241007,134700,39922350,12660,12660,12660,12660,50
20241007,134600,39289350,12660,12660,12660,12660,0
20241007,134500,39289350,12660,12660,12660,12660,2
20241007,134400,39264030,12660,12660,12660,12660,1
20241007,134300,39251370,12660,12660,12660,12660,0
20241007,134200,39251370,12660,12660,12660,12660,0
20241007,134100,39251370,12660,12660,12660,12660,0
20241007,134000,39251370,12660,12660,12660,12660,10
20241007,133900,39124770,12660,12660,12660,12660,0
20241007,133800,39124770,12660,12660,12660,12660,0
20241007,133700,39124770,12660,12660,12660,12660,0
20241007,133600,39124770,12660,12660,12660,12660,0
20241007,133500,39124770,12660,12660,12660,12660,0
20241007,133400,39124770,12660,12660,12660,12660,0
20241007,133300,39124770,12660,12660,12660,12660,0
20241007,133200,39124770,12660,12660,12660,12660,2
20241007,133100,39099450,12650,12650,12650,12650,0
20241007,133000,39099450,12650,12650,12650,12650,20
20241007,132900,38846450,12650,12650,12650,12650,0
20241007,132800,38846450,12650,12650,12650,12650,0
20241007,132700,38846450,12650,12650,12650,12650,0
20241007,132600,38846450,12650,12650,12650,12650,0
20241007,132500,38846450,12650,12650,12650,12650,6
20241007,132400,38770550,12650,12650,12650,12650,0
20241007,132300,38770550,12650,12650,12650,12650,0
20241007,132200,38770550,12650,12650,12650,12650,0
20241007,132100,38770550,12650,12650,12650,12650,0
20241007,132000,38770550,12650,12650,12650,12650,0
20241007,131900,38770550,12650,12650,12650,12650,0
20241007,131800,38770550,12650,12650,12650,12650,0
20241007,131700,38770550,12650,12650,12650,12650,8
20241007,131600,38669350,12640,12640,12650,12640,5
20241007,131500,38606140,12650,12640,12650,12640,12
20241007,131400,38454420,12650,12640,12650,12640,6
20241007,131300,38378560,12650,12650,12650,12640,19
20241007,131200,38138270,12650,12650,12650,12650,0
20241007,131100,38138270,12650,12650,12650,12650,0
20241007,131000,38138270,12650,12650,12650,12650,0
20241007,130900,38138270,12650,12650,12650,12650,0
20241007,130800,38138270,12650,12650,12650,12650,0
20241007,130700,38138270,12650,12650,12650,12650,0
20241007,130600,38138270,12650,12650,12650,12650,0
20241007,130500,38138270,12650,12650,12650,12650,10
20241007,130400,38011770,12650,12650,12650,12650,0
20241007,130300,38011770,12650,12650,12650,12650,0
20241007,130200,38011770,12650,12650,12650,12650,2
20241007,130100,37986470,12650,12650,12650,12650,4
20241007,130000,37935870,12650,12640,12650,12640,2
20241007,125900,37910580,12650,12630,12650,12630,59
20241007,125800,37165390,12630,12630,12630,12630,0
20241007,125700,37165390,12630,12630,12630,12630,0
20241007,125600,37165390,12630,12630,12630,12630,10
20241007,125500,37039090,12630,12630,12630,12630,2
20241007,125400,37013830,12630,12630,12630,12630,23
20241007,125300,36723340,12630,12630,12630,12630,0
20241007,125200,36723340,12630,12630,12630,12630,0
20241007,125100,36723340,12630,12630,12630,12630,8
20241007,125000,36622300,12630,12630,12630,12630,0
20241007,124900,36622300,12630,12630,12640,12630,7
20241007,124800,36533870,12630,12630,12630,12630,1
20241007,124700,36521240,12640,12640,12640,12640,0
20241007,124600,36521240,12640,12640,12640,12640,0
20241007,124500,36521240,12640,12630,12640,12630,2
20241007,124400,36495970,12620,12620,12620,12620,0
20241007,124300,36495970,12620,12620,12620,12620,29
20241007,124200,36129990,12620,12620,12620,12620,1
20241007,124100,36117370,12620,12620,12620,12620,0
20241007,124000,36117370,12620,12620,12620,12620,10
20241007,123900,35991170,12620,12620,12620,12620,0
20241007,123800,35991170,12620,12620,12620,12620,0
20241007,123700,35991170,12620,12620,12620,12620,0
20241007,123600,35991170,12620,12620,12620,12620,3
20241007,123500,35953310,12620,12640,12640,12620,797
20241007,123400,25888730,12640,12640,12640,12640,0
20241007,123300,25888730,12640,12640,12640,12640,0
20241007,123200,25888730,12640,12640,12640,12640,0
20241007,123100,25888730,12640,12640,12640,12640,42
20241007,123000,25357850,12640,12640,12640,12640,0
20241007,122900,25357850,12640,12640,12640,12640,0
20241007,122800,25357850,12640,12640,12640,12640,0
20241007,122700,25357850,12640,12640,12640,12640,0
20241007,122600,25357850,12640,12640,12640,12640,13
20241007,122500,25193530,12650,12650,12650,12650,6
20241007,122400,25117630,12650,12650,12650,12650,0
20241007,122300,25117630,12650,12650,12650,12650,0
20241007,122200,25117630,12650,12650,12650,12650,30
20241007,122100,24738130,12650,12650,12650,12650,0
20241007,122000,24738130,12650,12650,12650,12650,0
20241007,121900,24738130,12650,12650,12650,12650,0
20241007,121800,24738130,12650,12650,12650,12650,0
20241007,121700,24738130,12650,12650,12650,12650,0
20241007,121600,24738130,12650,12650,12650,12650,0
20241007,121500,24738130,12650,12650,12650,12650,1
20241007,121400,24725480,12650,12650,12650,12650,0
20241007,121300,24725480,12650,12650,12650,12650,1
20241007,121200,24712830,12650,12650,12650,12650,0
20241007,121100,24712830,12650,12650,12650,12650,0
20241007,121000,24712830,12650,12650,12650,12650,0
20241007,120900,24712830,12650,12650,12650,12650,0
20241007,120800,24712830,12650,12650,12650,12650,2
20241007,120700,24687530,12650,12650,12650,12650,0
20241007,120600,24687530,12650,12650,12650,12650,0
20241007,120500,24687530,12650,12650,12650,12650,0
20241007,120400,24687530,12650,12650,12650,12650,2
20241007,120300,24662230,12650,12650,12650,12650,0
20241007,120200,24662230,12650,12650,12650,12650,0
20241007,120100,24662230,12650,12660,12660,12650,173
20241007,120000,22473700,12660,12660,12660,12660,0
20241007,115900,22473700,12660,12660,12660,12660,0
20241007,115800,22473700,12660,12660,12660,12660,0
20241007,115700,22473700,12660,12660,12660,12660,2
20241007,115600,22448380,12660,12660,12660,12660,0
20241007,115500,22448380,12660,12660,12660,12660,0
20241007,115400,22448380,12660,12660,12660,12660,0
20241007,115300,22448380,12660,12660,12660,12660,2
20241007,115200,22423060,12660,12660,12660,12660,2
20241007,115100,22397740,12660,12660,12660,12660,0
20241007,115000,22397740,12660,12660,12660,12660,0
20241007,114900,22397740,12660,12660,12660,12660,0
20241007,114800,22397740,12660,12660,12660,12660,5
20241007,114700,22334440,12660,12660,12660,12660,0
20241007,114600,22334440,12660,12670,12670,12660,140
20241007,114500,20562030,12670,12670,12670,12670,0
20241007,114400,20562030,12670,12670,12670,12670,0
20241007,114300,20562030,12670,12670,12670,12670,0
20241007,114200,20562030,12670,12670,12670,12670,0
20241007,114100,20562030,12670,12670,12670,12670,0
20241007,114000,20562030,12670,12670,12670,12670,0
20241007,113900,20562030,12670,12670,12670,12670,0
20241007,113800,20562030,12670,12670,12670,12670,0
20241007,113700,20562030,12670,12670,12670,12670,1
20241007,113600,20549360,12660,12660,12660,12660,0
20241007,113500,20549360,12660,12660,12660,12660,0
20241007,113400,20549360,12660,12660,12660,12660,10
20241007,113300,20422760,12670,12670,12670,12670,0
20241007,113200,20422760,12670,12670,12670,12670,0
20241007,113100,20422760,12670,12670,12670,12670,0
20241007,113000,20422760,12670,12670,12670,12670,0
20241007,112900,20422760,12670,12670,12670,12670,2
20241007,112800,20397420,12670,12670,12670,12670,0
20241007,112700,20397420,12670,12670,12670,12670,0
20241007,112600,20397420,12670,12670,12670,12670,1
20241007,112500,20384750,12670,12670,12670,12670,0
20241007,112400,20384750,12670,12670,12670,12670,0
20241007,112300,20384750,12670,12670,12670,12670,5
20241007,112200,20321400,12670,12670,12670,12670,0
20241007,112100,20321400,12670,12670,12670,12670,2
20241007,112000,20296060,12670,12670,12670,12670,0
20241007,111900,20296060,12670,12670,12670,12670,0
20241007,111800,20296060,12670,12670,12670,12670,0
20241007,111700,20296060,12670,12670,12670,12670,0
20241007,111600,20296060,12670,12670,12670,12670,1
20241007,111500,20283390,12670,12670,12670,12670,3
20241007,111400,20245380,12670,12670,12670,12670,0
20241007,111300,20245380,12670,12670,12670,12670,0
20241007,111200,20245380,12670,12670,12670,12670,0
20241007,111100,20245380,12670,12670,12670,12670,0
20241007,111000,20245380,12670,12670,12670,12670,2
20241007,110900,20220040,12670,12670,12670,12670,14
20241007,110800,20042660,12670,12670,12670,12670,0
20241007,110700,20042660,12670,12670,12670,12670,0
20241007,110600,20042660,12670,12670,12670,12670,0
20241007,110500,20042660,12670,12670,12670,12670,0
20241007,110400,20042660,12670,12670,12670,12670,20
20241007,110300,19789260,12670,12670,12670,12670,0
20241007,110200,19789260,12670,12670,12670,12670,0
20241007,110100,19789260,12670,12670,12670,12670,0
20241007,110000,19789260,12670,12670,12670,12670,0
20241007,105900,19789260,12670,12670,12670,12670,0
20241007,105800,19789260,12670,12670,12670,12670,4
20241007,105700,19738580,12670,12670,12670,12670,0
20241007,105600,19738580,12670,12670,12670,12670,0
20241007,105500,19738580,12670,12670,12670,12670,0
20241007,105400,19738580,12670,12670,12670,12670,1
20241007,105300,19725910,12660,12660,12660,12660,0
20241007,105200,19725910,12660,12660,12660,12660,0
20241007,105100,19725910,12660,12660,12660,12660,0
20241007,105000,19725910,12660,12660,12660,12660,12
20241007,104900,19573990,12660,12660,12660,12660,0
20241007,104800,19573990,12660,12660,12660,12660,0
20241007,104700,19573990,12660,12660,12660,12660,0
20241007,104600,19573990,12660,12670,12670,12660,26
20241007,104500,19244750,12670,12670,12670,12670,0
20241007,104400,19244750,12670,12670,12670,12670,6
20241007,104300,19168730,12660,12660,12660,12660,0
20241007,104200,19168730,12660,12660,12660,12660,0
20241007,104100,19168730,12660,12660,12660,12660,0
20241007,104000,19168730,12660,12660,12660,12660,0
20241007,103900,19168730,12660,12660,12660,12660,0
20241007,103800,19168730,12660,12660,12660,12660,0
20241007,103700,19168730,12660,12660,12660,12660,0
20241007,103600,19168730,12660,12660,12660,12660,0
20241007,103500,19168730,12660,12660,12660,12660,2
20241007,103400,19143410,12660,12660,12660,12660,13
20241007,103300,18978830,12660,12660,12660,12660,0
20241007,103200,18978830,12660,12650,12660,12650,3
20241007,103100,18940860,12660,12660,12660,12660,0
20241007,103000,18940860,12660,12660,12660,12660,0
20241007,102900,18940860,12660,12650,12660,12650,2
20241007,102800,18915550,12660,12660,12660,12660,0
20241007,102700,18915550,12660,12660,12660,12660,0
20241007,102600,18915550,12660,12650,12660,12650,299
20241007,102500,15130220,12660,12660,12660,12660,0
20241007,102400,15130220,12660,12650,12660,12650,2
20241007,102300,15104910,12640,12640,12640,12640,40
20241007,102200,14599310,12630,12630,12630,12630,0
20241007,102100,14599310,12630,12630,12630,12630,0
20241007,102000,14599310,12630,12630,12630,12630,0
20241007,101900,14599310,12630,12630,12630,12630,0
20241007,101800,14599310,12630,12630,12630,12630,34
20241007,101700,14169890,12630,12630,12630,12630,17
20241007,101600,13955180,12640,12640,12640,12640,1
20241007,101500,13942540,12640,12640,12640,12640,0
20241007,101400,13942540,12640,12640,12640,12640,1
20241007,101300,13929900,12640,12640,12640,12640,5
20241007,101200,13866700,12640,12640,12640,12640,0
20241007,101100,13866700,12640,12640,12640,12640,0
20241007,101000,13866700,12640,12620,12640,12620,16
20241007,100900,13664660,12640,12640,12640,12640,8
20241007,100800,13563540,12640,12640,12640,12640,2
20241007,100700,13538260,12640,12640,12640,12620,204
20241007,100600,10962360,12640,12640,12640,12640,0
20241007,100500,10962360,12640,12640,12640,12640,120
20241007,100400,9445560,12650,12650,12650,12650,25
20241007,100300,9129310,12650,12650,12650,12650,3
20241007,100200,9091360,12660,12650,12660,12650,4
20241007,100100,9040730,12650,12650,12650,12650,0
20241007,100000,9040730,12650,12660,12660,12650,144
20241007,095900,7219110,12660,12660,12660,12660,0
20241007,095800,7219110,12660,12660,12660,12660,0
20241007,095700,7219110,12660,12660,12660,12660,167
20241007,095600,5104890,12670,12670,12670,12670,0
20241007,095500,5104890,12670,12670,12670,12670,0
20241007,095400,5104890,12670,12670,12670,12670,0
20241007,095300,5104890,12670,12670,12670,12670,0
20241007,095200,5104890,12670,12670,12670,12670,21
20241007,095100,4838820,12670,12670,12670,12670,0
20241007,095000,4838820,12670,12670,12670,12670,0
20241007,094900,4838820,12670,12670,12670,12670,0
20241007,094800,4838820,12670,12670,12670,12670,11
20241007,094700,4699450,12670,12670,12670,12670,2
20241007,094600,4674110,12670,12670,12670,12670,11
20241007,094500,4534740,12670,12670,12670,12670,3
20241007,094400,4496730,12670,12670,12670,12670,2
20241007,094300,4471390,12660,12660,12660,12660,16
20241007,094200,4268830,12670,12670,12670,12670,4
20241007,094100,4218150,12670,12670,12670,12670,0
20241007,094000,4218150,12670,12670,12670,12670,1
20241007,093900,4205480,12670,12670,12670,12670,1
20241007,093800,4192810,12670,12670,12670,12670,0
20241007,093700,4192810,12670,12670,12670,12670,1
20241007,093600,4180140,12670,12670,12670,12670,2
20241007,093500,4154800,12670,12670,12670,12670,1
20241007,093400,4142130,12670,12670,12670,12670,1
20241007,093300,4129460,12670,12670,12670,12670,0
20241007,093200,4129460,12670,12670,12670,12670,2
20241007,093100,4104120,12670,12670,12670,12670,0
20241007,093000,4104120,12670,12670,12670,12670,5
20241007,092900,4040770,12670,12670,12670,12670,0
20241007,092800,4040770,12670,12670,12670,12670,12
20241007,092700,3888730,12670,12670,12670,12670,0
20241007,092600,3888730,12670,12670,12670,12670,0
20241007,092500,3888730,12670,12670,12670,12670,0
20241007,092400,3888730,12670,12670,12670,12670,0
20241007,092300,3888730,12670,12670,12670,12670,1
20241007,092200,3876060,12670,12670,12670,12670,3
20241007,092100,3838050,12660,12660,12660,12660,1
20241007,092000,3825390,12650,12650,12650,12650,0
20241007,091900,3825390,12650,12680,12680,12650,61
20241007,091800,3053510,12680,12680,12680,12680,0
20241007,091700,3053510,12680,12680,12680,12680,0
20241007,091600,3053510,12680,12680,12680,12680,5
20241007,091500,2990110,12680,12680,12680,12680,0
20241007,091400,2990110,12680,12710,12710,12680,91
20241007,091300,1836090,12720,12740,12740,12720,9
20241007,091200,1721520,12760,12760,12760,12760,0
20241007,091100,1721520,12760,12760,12760,12760,0
20241007,091000,1721520,12760,12760,12760,12760,1
20241007,090900,1708760,12740,12740,12740,12740,1
20241007,090800,1696020,12750,12750,12750,12750,1
20241007,090700,1683270,12750,12750,12750,12750,0
20241007,090600,1683270,12750,12750,12750,12750,0
20241007,090500,1683270,12750,12750,12750,12750,0
20241007,090400,1683270,12750,12750,12750,12750,0
20241007,090300,1683270,12750,12750,12750,12750,0
20241007,090200,1683270,12750,12750,12750,12750,0
20241007,090100,1683270,12750,12750,12750,12750,123
20241007,090000,115020,12780,12780,12780,12780,9