KissMeData/024090/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191300,16849870,12500,12500,12500,12500,12
20241007,191200,16849870,12500,12500,12500,12500,0
20241007,191100,16849870,12500,12500,12500,12500,0
20241007,191000,16849870,12500,12500,12500,12500,0
20241007,190900,16849870,12500,12500,12500,12500,0
20241007,190800,16849870,12500,12500,12500,12500,0
20241007,190700,16849870,12500,12500,12500,12500,0
20241007,190600,16849870,12500,12500,12500,12500,0
20241007,190500,16849870,12500,12500,12500,12500,0
20241007,190400,16849870,12500,12500,12500,12500,0
20241007,190300,16849870,12500,12500,12500,12500,0
20241007,190200,16849870,12500,12500,12500,12500,0
20241007,190100,16849870,12500,12500,12500,12500,0
20241007,190000,16849870,12500,12500,12500,12500,0
20241007,185900,16849870,12500,12500,12500,12500,0
20241007,185800,16849870,12500,12500,12500,12500,0
20241007,185700,16849870,12500,12500,12500,12500,0
20241007,185600,16849870,12500,12500,12500,12500,0
20241007,185500,16849870,12500,12500,12500,12500,0
20241007,185400,16849870,12500,12500,12500,12500,0
20241007,185300,16849870,12500,12500,12500,12500,0
20241007,185200,16849870,12500,12500,12500,12500,0
20241007,185100,16849870,12500,12500,12500,12500,0
20241007,185000,16849870,12500,12500,12500,12500,0
20241007,184900,16849870,12500,12500,12500,12500,0
20241007,184800,16849870,12500,12500,12500,12500,0
20241007,184700,16849870,12500,12500,12500,12500,0
20241007,184600,16849870,12500,12500,12500,12500,0
20241007,184500,16849870,12500,12500,12500,12500,0
20241007,184400,16849870,12500,12500,12500,12500,0
20241007,184300,16849870,12500,12500,12500,12500,12
20241007,184200,16849870,12500,12500,12500,12500,0
20241007,184100,16849870,12500,12500,12500,12500,0
20241007,184000,16849870,12500,12500,12500,12500,0
20241007,183900,16849870,12500,12500,12500,12500,0
20241007,183800,16849870,12500,12500,12500,12500,0
20241007,183700,16849870,12500,12500,12500,12500,0
20241007,183600,16849870,12500,12500,12500,12500,0
20241007,183500,16849870,12500,12500,12500,12500,0
20241007,183400,16849870,12500,12500,12500,12500,0
20241007,183300,16849870,12500,12500,12500,12500,0
20241007,183200,16849870,12500,12500,12500,12500,0
20241007,183100,16849870,12500,12500,12500,12500,0
20241007,183000,16849870,12500,12500,12500,12500,0
20241007,182900,16849870,12500,12500,12500,12500,0
20241007,182800,16849870,12500,12500,12500,12500,0
20241007,182700,16849870,12500,12500,12500,12500,0
20241007,182600,16849870,12500,12500,12500,12500,0
20241007,182500,16849870,12500,12500,12500,12500,0
20241007,182400,16849870,12500,12500,12500,12500,0
20241007,182300,16849870,12500,12500,12500,12500,0
20241007,182200,16849870,12500,12500,12500,12500,0
20241007,182100,16849870,12500,12500,12500,12500,0
20241007,182000,16849870,12500,12500,12500,12500,0
20241007,181900,16849870,12500,12500,12500,12500,0
20241007,181800,16849870,12500,12500,12500,12500,0
20241007,181700,16849870,12500,12500,12500,12500,0
20241007,181600,16849870,12500,12500,12500,12500,0
20241007,181500,16849870,12500,12500,12500,12500,0
20241007,181400,16849870,12500,12500,12500,12500,0
20241007,181300,16849870,12500,12500,12500,12500,12
20241007,181200,16849870,12500,12500,12500,12500,0
20241007,181100,16849870,12500,12500,12500,12500,0
20241007,181000,16849870,12500,12500,12500,12500,0
20241007,180900,16849870,12500,12500,12500,12500,0
20241007,180800,16849870,12500,12500,12500,12500,0
20241007,180700,16849870,12500,12500,12500,12500,0
20241007,180600,16849870,12500,12500,12500,12500,0
20241007,180500,16849870,12500,12500,12500,12500,0
20241007,180400,16849870,12500,12500,12500,12500,0
20241007,180300,16849870,12500,12500,12500,12500,0
20241007,180200,16849870,12500,12500,12500,12500,0
20241007,180100,16849870,12500,12500,12500,12500,0
20241007,180000,16849870,12500,12500,12500,12500,0
20241007,175900,16849870,12500,12500,12500,12500,0
20241007,175800,16849870,12500,12500,12500,12500,0
20241007,175700,16849870,12500,12500,12500,12500,0
20241007,175600,16849870,12500,12500,12500,12500,0
20241007,175500,16849870,12500,12500,12500,12500,0
20241007,175400,16849870,12500,12500,12500,12500,0
20241007,175300,16849870,12500,12500,12500,12500,0
20241007,175200,16849870,12500,12500,12500,12500,0
20241007,175100,16849870,12500,12500,12500,12500,0
20241007,175000,16849870,12500,12500,12500,12500,0
20241007,174900,16849870,12500,12500,12500,12500,0
20241007,174800,16849870,12500,12500,12500,12500,0
20241007,174700,16849870,12500,12500,12500,12500,0
20241007,174600,16849870,12500,12500,12500,12500,0
20241007,174500,16849870,12500,12500,12500,12500,0
20241007,174400,16849870,12500,12500,12500,12500,0
20241007,174300,16849870,12500,12500,12500,12500,12
20241007,174200,16849870,12500,12500,12500,12500,0
20241007,174100,16849870,12500,12500,12500,12500,0
20241007,174000,16849870,12500,12500,12500,12500,0
20241007,173900,16849870,12500,12500,12500,12500,0
20241007,173800,16849870,12500,12500,12500,12500,0
20241007,173700,16849870,12500,12500,12500,12500,0
20241007,173600,16849870,12500,12500,12500,12500,0
20241007,173500,16849870,12500,12500,12500,12500,0
20241007,173400,16849870,12500,12500,12500,12500,0
20241007,173300,16849870,12500,12500,12500,12500,0
20241007,173200,16849870,12500,12500,12500,12500,0
20241007,173100,16849870,12500,12500,12500,12500,0
20241007,173000,16849870,12500,12500,12500,12500,0
20241007,172900,16849870,12500,12500,12500,12500,0
20241007,172800,16849870,12500,12500,12500,12500,0
20241007,172700,16849870,12500,12500,12500,12500,0
20241007,172600,16849870,12500,12500,12500,12500,0
20241007,172500,16849870,12500,12500,12500,12500,0
20241007,172400,16849870,12500,12500,12500,12500,0
20241007,172300,16849870,12500,12500,12500,12500,0
20241007,172200,16849870,12500,12500,12500,12500,0
20241007,172100,16849870,12500,12500,12500,12500,0
20241007,172000,16849870,12500,12500,12500,12500,0
20241007,171900,16849870,12500,12500,12500,12500,0
20241007,171800,16849870,12500,12500,12500,12500,0
20241007,171700,16849870,12500,12500,12500,12500,0
20241007,171600,16849870,12500,12500,12500,12500,0
20241007,171500,16849870,12500,12500,12500,12500,0
20241007,171400,16849870,12500,12500,12500,12500,0
20241007,171300,16849870,12500,12500,12500,12500,12
20241007,171200,16849870,12500,12500,12500,12500,0
20241007,171100,16849870,12500,12500,12500,12500,0
20241007,171000,16849870,12500,12500,12500,12500,0
20241007,170900,16849870,12500,12500,12500,12500,0
20241007,170800,16849870,12500,12500,12500,12500,0
20241007,170700,16849870,12500,12500,12500,12500,0
20241007,170600,16849870,12500,12500,12500,12500,0
20241007,170500,16849870,12500,12500,12500,12500,0
20241007,170400,16849870,12500,12500,12500,12500,0
20241007,170300,16849870,12500,12500,12500,12500,0
20241007,170200,16849870,12500,12500,12500,12500,0
20241007,170100,16849870,12500,12500,12500,12500,0
20241007,170000,16849870,12500,12500,12500,12500,0
20241007,165900,16849870,12500,12500,12500,12500,0
20241007,165800,16849870,12500,12500,12500,12500,0
20241007,165700,16849870,12500,12500,12500,12500,0
20241007,165600,16849870,12500,12500,12500,12500,0
20241007,165500,16849870,12500,12500,12500,12500,0
20241007,165400,16849870,12500,12500,12500,12500,0
20241007,165300,16849870,12500,12500,12500,12500,0
20241007,165200,16849870,12500,12500,12500,12500,0
20241007,165100,16849870,12500,12500,12500,12500,0
20241007,165000,16849870,12500,12500,12500,12500,0
20241007,164900,16849870,12500,12500,12500,12500,0
20241007,164800,16849870,12500,12500,12500,12500,0
20241007,164700,16849870,12500,12500,12500,12500,0
20241007,164600,16849870,12500,12500,12500,12500,0
20241007,164500,16849870,12500,12500,12500,12500,0
20241007,164400,16849870,12500,12500,12500,12500,0
20241007,164300,16849870,12500,12500,12500,12500,12
20241007,164200,16849870,12500,12500,12500,12500,0
20241007,164100,16849870,12500,12500,12500,12500,0
20241007,164000,16849870,12500,12500,12500,12500,0
20241007,163900,16849870,12500,12500,12500,12500,0
20241007,163800,16849870,12500,12500,12500,12500,0
20241007,163700,16849870,12500,12500,12500,12500,0
20241007,163600,16849870,12500,12500,12500,12500,0
20241007,163500,16849870,12500,12500,12500,12500,0
20241007,163400,16849870,12500,12500,12500,12500,0
20241007,163300,16849870,12500,12500,12500,12500,0
20241007,163200,16849870,12500,12500,12500,12500,0
20241007,163100,16849870,12500,12500,12500,12500,0
20241007,163000,16849870,12500,12500,12500,12500,0
20241007,162900,16849870,12500,12500,12500,12500,0
20241007,162800,16849870,12500,12500,12500,12500,0
20241007,162700,16849870,12500,12500,12500,12500,0
20241007,162600,16849870,12500,12500,12500,12500,0
20241007,162500,16849870,12500,12500,12500,12500,0
20241007,162400,16849870,12500,12500,12500,12500,0
20241007,162300,16849870,12500,12500,12500,12500,0
20241007,162200,16849870,12500,12500,12500,12500,0
20241007,162100,16849870,12500,12500,12500,12500,0
20241007,162000,16849870,12500,12500,12500,12500,0
20241007,161900,16849870,12500,12500,12500,12500,0
20241007,161800,16849870,12500,12500,12500,12500,0
20241007,161700,16849870,12500,12500,12500,12500,0
20241007,161600,16849870,12500,12500,12500,12500,0
20241007,161500,16849870,12500,12500,12500,12500,0
20241007,161400,16849870,12500,12500,12500,12500,0
20241007,161300,16849870,12500,12500,12500,12500,12
20241007,161200,16849870,12500,12500,12500,12500,0
20241007,161100,16849870,12500,12500,12500,12500,0
20241007,161000,16849870,12500,12500,12500,12500,0
20241007,160900,16849870,12500,12500,12500,12500,0
20241007,160800,16849870,12500,12500,12500,12500,0
20241007,160700,16849870,12500,12500,12500,12500,0
20241007,160600,16849870,12500,12500,12500,12500,0
20241007,160500,16849870,12500,12500,12500,12500,0
20241007,160400,16849870,12500,12500,12500,12500,0
20241007,160300,16849870,12500,12500,12500,12500,0
20241007,160200,16849870,12500,12500,12500,12500,0
20241007,160100,16849870,12500,12500,12500,12500,0
20241007,160000,16849870,12500,12500,12500,12500,0
20241007,155900,16849870,12500,12500,12500,12500,0
20241007,155800,16849870,12500,12500,12500,12500,0
20241007,155700,16849870,12500,12500,12500,12500,0
20241007,155600,16849870,12500,12500,12500,12500,0
20241007,155500,16849870,12500,12500,12500,12500,0
20241007,155400,16849870,12500,12500,12500,12500,0
20241007,155300,16849870,12500,12500,12500,12500,0
20241007,155200,16849870,12500,12500,12500,12500,0
20241007,155100,16849870,12500,12500,12500,12500,0
20241007,155000,16849870,12500,12500,12500,12500,0
20241007,154900,16849870,12500,12500,12500,12500,0
20241007,154800,16849870,12500,12500,12500,12500,0
20241007,154700,16849870,12500,12500,12500,12500,0
20241007,154600,16849870,12500,12500,12500,12500,0
20241007,154500,16849870,12500,12500,12500,12500,0
20241007,154400,16849870,12500,12500,12500,12500,0
20241007,154300,16849870,12500,12500,12500,12500,12
20241007,154200,16849870,12500,12500,12500,12500,0
20241007,154100,16849870,12500,12500,12500,12500,0
20241007,154000,16849870,12500,12500,12500,12500,0
20241007,153900,16849870,12500,12500,12500,12500,0
20241007,153800,16849870,12500,12500,12500,12500,0
20241007,153700,16849870,12500,12500,12500,12500,0
20241007,153600,16849870,12500,12500,12500,12500,0
20241007,153500,16849870,12500,12500,12500,12500,0
20241007,153400,16849870,12500,12500,12500,12500,0
20241007,153300,16849870,12500,12500,12500,12500,0
20241007,153200,16849870,12500,12500,12500,12500,0
20241007,153100,16849870,12500,12500,12500,12500,0
20241007,153000,16849870,12500,12500,12500,12500,12
20241007,152900,16699870,12520,12520,12520,12520,0
20241007,152800,16699870,12520,12520,12520,12520,0
20241007,152700,16699870,12520,12520,12520,12520,0
20241007,152600,16699870,12520,12520,12520,12520,0
20241007,152500,16699870,12520,12520,12520,12520,0
20241007,152400,16699870,12520,12520,12520,12520,0
20241007,152300,16699870,12520,12520,12520,12520,0
20241007,152200,16699870,12520,12520,12520,12520,0
20241007,152100,16699870,12520,12520,12520,12520,0
20241007,152000,16699870,12520,12520,12520,12520,0
20241007,151900,16699870,12520,12520,12520,12520,0
20241007,151800,16699870,12520,12520,12520,12520,0
20241007,151700,16699870,12520,12520,12520,12520,0
20241007,151600,16699870,12520,12520,12520,12520,0
20241007,151500,16699870,12520,12520,12520,12520,0
20241007,151400,16699870,12520,12520,12520,12520,0
20241007,151300,16699870,12520,12520,12520,12520,0
20241007,151200,16699870,12520,12520,12520,12520,0
20241007,151100,16699870,12520,12520,12520,12520,0
20241007,151000,16699870,12520,12520,12520,12520,0
20241007,150900,16699870,12520,12510,12520,12510,3
20241007,150800,16662320,12490,12490,12490,12490,0
20241007,150700,16662320,12490,12490,12490,12490,0
20241007,150600,16662320,12490,12490,12490,12490,0
20241007,150500,16662320,12490,12490,12490,12490,3
20241007,150400,16624850,12490,12490,12490,12490,3
20241007,150300,16587380,12490,12490,12490,12490,0
20241007,150200,16587380,12490,12490,12490,12490,0
20241007,150100,16587380,12490,12490,12490,12490,0
20241007,150000,16587380,12490,12490,12490,12490,2
20241007,145900,16562400,12490,12490,12490,12490,0
20241007,145800,16562400,12490,12490,12490,12490,2
20241007,145700,16537420,12490,12490,12490,12490,0
20241007,145600,16537420,12490,12490,12490,12490,0
20241007,145500,16537420,12490,12490,12490,12490,0
20241007,145400,16537420,12490,12490,12490,12490,0
20241007,145300,16537420,12490,12490,12490,12490,9
20241007,145200,16425010,12490,12490,12490,12490,0
20241007,145100,16425010,12490,12490,12490,12490,0
20241007,145000,16425010,12490,12490,12490,12490,0
20241007,144900,16425010,12490,12490,12490,12490,0
20241007,144800,16425010,12490,12490,12490,12490,0
20241007,144700,16425010,12490,12490,12490,12490,0
20241007,144600,16425010,12490,12490,12490,12490,0
20241007,144500,16425010,12490,12490,12490,12490,0
20241007,144400,16425010,12490,12490,12490,12490,0
20241007,144300,16425010,12490,12490,12490,12490,0
20241007,144200,16425010,12490,12490,12520,12490,14
20241007,144100,16249970,12520,12490,12520,12490,4
20241007,144000,16199920,12490,12490,12520,12490,13
20241007,143900,16037370,12520,12520,12520,12520,0
20241007,143800,16037370,12520,12520,12520,12520,0
20241007,143700,16037370,12520,12520,12520,12520,0
20241007,143600,16037370,12520,12520,12520,12520,0
20241007,143500,16037370,12520,12520,12520,12520,0
20241007,143400,16037370,12520,12520,12520,12520,0
20241007,143300,16037370,12520,12520,12520,12520,0
20241007,143200,16037370,12520,12490,12520,12490,9
20241007,143100,15924840,12520,12520,12520,12520,0
20241007,143000,15924840,12520,12500,12520,12470,23
20241007,142900,15637260,12520,12500,12520,12500,16
20241007,142800,15437000,12520,12520,12520,12520,0
20241007,142700,15437000,12520,12500,12520,12500,16
20241007,142600,15236840,12520,12500,12520,12500,9
20241007,142500,15124240,12520,12500,12520,12500,18
20241007,142400,14899060,12520,12520,12520,12520,0
20241007,142300,14899060,12520,12520,12520,12520,0
20241007,142200,14899060,12520,12500,12520,12500,4
20241007,142100,14849020,12510,12510,12510,12510,0
20241007,142000,14849020,12510,12510,12510,12510,0
20241007,141900,14849020,12510,12510,12510,12510,7
20241007,141800,14761450,12510,12510,12510,12510,0
20241007,141700,14761450,12510,12510,12510,12510,0
20241007,141600,14761450,12510,12510,12510,12510,0
20241007,141500,14761450,12510,12510,12510,12510,0
20241007,141400,14761450,12510,12510,12510,12510,0
20241007,141300,14761450,12510,12510,12510,12510,0
20241007,141200,14761450,12510,12510,12510,12510,0
20241007,141100,14761450,12510,12510,12510,12510,0
20241007,141000,14761450,12510,12510,12510,12510,0
20241007,140900,14761450,12510,12510,12510,12510,0
20241007,140800,14761450,12510,12510,12510,12510,0
20241007,140700,14761450,12510,12510,12510,12510,7
20241007,140600,14673880,12510,12510,12510,12510,0
20241007,140500,14673880,12510,12510,12510,12510,0
20241007,140400,14673880,12510,12510,12510,12510,0
20241007,140300,14673880,12510,12510,12510,12510,0
20241007,140200,14673880,12510,12510,12510,12510,0
20241007,140100,14673880,12510,12510,12510,12510,0
20241007,140000,14673880,12510,12510,12510,12510,0
20241007,135900,14673880,12510,12510,12510,12510,0
20241007,135800,14673880,12510,12510,12510,12510,0
20241007,135700,14673880,12510,12510,12510,12510,0
20241007,135600,14673880,12510,12510,12510,12510,0
20241007,135500,14673880,12510,12510,12510,12510,0
20241007,135400,14673880,12510,12510,12510,12510,0
20241007,135300,14673880,12510,12510,12510,12510,50
20241007,135200,14048380,12530,12530,12530,12530,0
20241007,135100,14048380,12530,12530,12530,12530,0
20241007,135000,14048380,12530,12530,12530,12530,18
20241007,134900,13822840,12520,12520,12520,12520,0
20241007,134800,13822840,12520,12520,12520,12520,0
20241007,134700,13822840,12520,12520,12520,12520,0
20241007,134600,13822840,12520,12520,12520,12520,0
20241007,134500,13822840,12520,12520,12520,12520,0
20241007,134400,13822840,12520,12520,12520,12520,0
20241007,134300,13822840,12520,12520,12520,12520,0
20241007,134200,13822840,12520,12520,12520,12520,0
20241007,134100,13822840,12520,12520,12520,12520,0
20241007,134000,13822840,12520,12520,12520,12520,0
20241007,133900,13822840,12520,12520,12520,12520,0
20241007,133800,13822840,12520,12520,12520,12520,0
20241007,133700,13822840,12520,12520,12520,12520,0
20241007,133600,13822840,12520,12520,12520,12520,0
20241007,133500,13822840,12520,12520,12520,12520,0
20241007,133400,13822840,12520,12520,12520,12520,0
20241007,133300,13822840,12520,12520,12520,12520,0
20241007,133200,13822840,12520,12520,12520,12520,0
20241007,133100,13822840,12520,12520,12520,12520,0
20241007,133000,13822840,12520,12520,12520,12520,18
20241007,132900,13597480,12520,12520,12520,12520,15
20241007,132800,13409680,12520,12520,12520,12520,0
20241007,132700,13409680,12520,12520,12520,12520,0
20241007,132600,13409680,12520,12520,12520,12520,0
20241007,132500,13409680,12520,12520,12520,12520,0
20241007,132400,13409680,12520,12520,12520,12520,0
20241007,132300,13409680,12520,12520,12520,12520,0
20241007,132200,13409680,12520,12520,12520,12520,0
20241007,132100,13409680,12520,12520,12520,12520,0
20241007,132000,13409680,12520,12520,12520,12520,0
20241007,131900,13409680,12520,12520,12520,12520,0
20241007,131800,13409680,12520,12520,12520,12520,0
20241007,131700,13409680,12520,12520,12520,12520,0
20241007,131600,13409680,12520,12520,12520,12520,0
20241007,131500,13409680,12520,12520,12520,12520,0
20241007,131400,13409680,12520,12520,12520,12520,0
20241007,131300,13409680,12520,12520,12520,12520,0
20241007,131200,13409680,12520,12520,12520,12520,0
20241007,131100,13409680,12520,12520,12520,12520,0
20241007,131000,13409680,12520,12520,12520,12520,0
20241007,130900,13409680,12520,12520,12520,12520,0
20241007,130800,13409680,12520,12520,12520,12520,0
20241007,130700,13409680,12520,12520,12520,12520,0
20241007,130600,13409680,12520,12520,12520,12520,0
20241007,130500,13409680,12520,12520,12520,12520,0
20241007,130400,13409680,12520,12520,12520,12520,0
20241007,130300,13409680,12520,12520,12520,12520,0
20241007,130200,13409680,12520,12520,12520,12520,0
20241007,130100,13409680,12520,12520,12520,12520,0
20241007,130000,13409680,12520,12520,12520,12520,0
20241007,125900,13409680,12520,12520,12520,12520,0
20241007,125800,13409680,12520,12520,12520,12520,0
20241007,125700,13409680,12520,12520,12520,12520,0
20241007,125600,13409680,12520,12520,12520,12520,0
20241007,125500,13409680,12520,12520,12520,12520,0
20241007,125400,13409680,12520,12520,12520,12520,1
20241007,125300,13397160,12520,12520,12520,12520,1
20241007,125200,13384640,12530,12530,12530,12530,1
20241007,125100,13372110,12590,12590,12590,12590,0
20241007,125000,13372110,12590,12590,12590,12590,0
20241007,124900,13372110,12590,12590,12590,12590,0
20241007,124800,13372110,12590,12590,12590,12590,0
20241007,124700,13372110,12590,12590,12590,12590,0
20241007,124600,13372110,12590,12590,12590,12590,0
20241007,124500,13372110,12590,12590,12590,12590,0
20241007,124400,13372110,12590,12590,12590,12590,0
20241007,124300,13372110,12590,12590,12590,12590,0
20241007,124200,13372110,12590,12590,12590,12590,0
20241007,124100,13372110,12590,12590,12590,12590,0
20241007,124000,13372110,12590,12590,12590,12590,0
20241007,123900,13372110,12590,12590,12590,12590,0
20241007,123800,13372110,12590,12590,12590,12590,0
20241007,123700,13372110,12590,12590,12590,12590,0
20241007,123600,13372110,12590,12590,12590,12590,0
20241007,123500,13372110,12590,12590,12590,12590,0
20241007,123400,13372110,12590,12590,12590,12590,0
20241007,123300,13372110,12590,12590,12590,12590,0
20241007,123200,13372110,12590,12590,12590,12590,0
20241007,123100,13372110,12590,12530,12590,12530,3
20241007,123000,13334400,12510,12510,12510,12510,0
20241007,122900,13334400,12510,12510,12510,12510,0
20241007,122800,13334400,12510,12510,12510,12510,0
20241007,122700,13334400,12510,12510,12510,12510,0
20241007,122600,13334400,12510,12510,12510,12510,0
20241007,122500,13334400,12510,12510,12510,12510,0
20241007,122400,13334400,12510,12510,12510,12510,0
20241007,122300,13334400,12510,12510,12510,12510,0
20241007,122200,13334400,12510,12510,12510,12510,0
20241007,122100,13334400,12510,12510,12510,12510,0
20241007,122000,13334400,12510,12510,12510,12510,0
20241007,121900,13334400,12510,12510,12510,12510,0
20241007,121800,13334400,12510,12510,12510,12510,0
20241007,121700,13334400,12510,12510,12510,12510,0
20241007,121600,13334400,12510,12510,12510,12510,0
20241007,121500,13334400,12510,12510,12510,12510,0
20241007,121400,13334400,12510,12510,12510,12510,0
20241007,121300,13334400,12510,12510,12510,12510,0
20241007,121200,13334400,12510,12510,12510,12510,0
20241007,121100,13334400,12510,12510,12510,12510,0
20241007,121000,13334400,12510,12510,12510,12510,0
20241007,120900,13334400,12510,12510,12510,12510,0
20241007,120800,13334400,12510,12510,12510,12510,0
20241007,120700,13334400,12510,12510,12510,12510,0
20241007,120600,13334400,12510,12510,12510,12510,0
20241007,120500,13334400,12510,12510,12510,12510,0
20241007,120400,13334400,12510,12510,12510,12510,0
20241007,120300,13334400,12510,12510,12510,12510,0
20241007,120200,13334400,12510,12510,12510,12510,0
20241007,120100,13334400,12510,12510,12510,12510,4
20241007,120000,13284360,12490,12490,12490,12490,0
20241007,115900,13284360,12490,12490,12490,12490,0
20241007,115800,13284360,12490,12490,12490,12490,8
20241007,115700,13184440,12490,12490,12490,12490,0
20241007,115600,13184440,12490,12490,12490,12490,7
20241007,115500,13097010,12490,12490,12490,12490,12
20241007,115400,12947130,12500,12500,12500,12500,0
20241007,115300,12947130,12500,12500,12500,12500,0
20241007,115200,12947130,12500,12500,12500,12500,0
20241007,115100,12947130,12500,12500,12500,12500,0
20241007,115000,12947130,12500,12510,12510,12500,43
20241007,114900,12409450,12580,12580,12580,12580,0
20241007,114800,12409450,12580,12580,12580,12580,0
20241007,114700,12409450,12580,12580,12580,12580,0
20241007,114600,12409450,12580,12580,12580,12580,0
20241007,114500,12409450,12580,12580,12580,12580,0
20241007,114400,12409450,12580,12510,12580,12510,6
20241007,114300,12334180,12560,12560,12560,12560,0
20241007,114200,12334180,12560,12560,12560,12560,0
20241007,114100,12334180,12560,12590,12590,12490,13
20241007,114000,12171120,12490,12480,12580,12480,40
20241007,113900,11670710,12500,12480,12500,12480,24
20241007,113800,11370950,12500,12480,12500,12480,13
20241007,113700,11208590,12450,12450,12450,12450,0
20241007,113600,11208590,12450,12450,12450,12450,0
20241007,113500,11208590,12450,12450,12450,12450,0
20241007,113400,11208590,12450,12450,12450,12450,0
20241007,113300,11208590,12450,12450,12450,12450,0
20241007,113200,11208590,12450,12450,12450,12450,0
20241007,113100,11208590,12450,12450,12450,12450,0
20241007,113000,11208590,12450,12450,12450,12450,0
20241007,112900,11208590,12450,12450,12450,12450,0
20241007,112800,11208590,12450,12450,12450,12450,0
20241007,112700,11208590,12450,12450,12450,12450,0
20241007,112600,11208590,12450,12450,12450,12450,0
20241007,112500,11208590,12450,12450,12450,12450,163
20241007,112400,9179240,12450,12470,12470,12450,557
20241007,112300,2244300,12460,12460,12460,12460,0
20241007,112200,2244300,12460,12460,12460,12460,0
20241007,112100,2244300,12460,12460,12460,12460,0
20241007,112000,2244300,12460,12460,12460,12460,0
20241007,111900,2244300,12460,12460,12460,12460,0
20241007,111800,2244300,12460,12460,12460,12460,0
20241007,111700,2244300,12460,12460,12460,12460,0
20241007,111600,2244300,12460,12460,12460,12460,0
20241007,111500,2244300,12460,12460,12460,12460,0
20241007,111400,2244300,12460,12460,12460,12460,0
20241007,111300,2244300,12460,12460,12460,12460,0
20241007,111200,2244300,12460,12460,12460,12460,0
20241007,111100,2244300,12460,12470,12470,12460,3
20241007,111000,2206910,12470,12470,12470,12470,0
20241007,110900,2206910,12470,12470,12470,12470,0
20241007,110800,2206910,12470,12470,12470,12470,0
20241007,110700,2206910,12470,12470,12470,12470,0
20241007,110600,2206910,12470,12470,12470,12470,0
20241007,110500,2206910,12470,12470,12470,12470,0
20241007,110400,2206910,12470,12470,12470,12470,0
20241007,110300,2206910,12470,12470,12470,12470,0
20241007,110200,2206910,12470,12470,12470,12470,0
20241007,110100,2206910,12470,12470,12470,12470,0
20241007,110000,2206910,12470,12470,12470,12470,0
20241007,105900,2206910,12470,12470,12470,12470,0
20241007,105800,2206910,12470,12470,12470,12470,0
20241007,105700,2206910,12470,12470,12470,12470,0
20241007,105600,2206910,12470,12470,12470,12470,0
20241007,105500,2206910,12470,12470,12470,12470,0
20241007,105400,2206910,12470,12470,12470,12470,0
20241007,105300,2206910,12470,12470,12470,12470,0
20241007,105200,2206910,12470,12470,12470,12470,1
20241007,105100,2194440,12460,12460,12460,12460,1
20241007,105000,2181980,12460,12460,12460,12460,1
20241007,104900,2169520,12460,12460,12460,12460,1
20241007,104800,2157060,12460,12490,12500,12460,6
20241007,104700,2082150,12460,12460,12460,12460,25
20241007,104600,1770650,12460,12460,12460,12460,5
20241007,104500,1708350,12460,12460,12460,12460,0
20241007,104400,1708350,12460,12460,12460,12460,0
20241007,104300,1708350,12460,12460,12460,12460,0
20241007,104200,1708350,12460,12460,12460,12460,0
20241007,104100,1708350,12460,12460,12460,12460,0
20241007,104000,1708350,12460,12460,12460,12460,0
20241007,103900,1708350,12460,12460,12460,12460,0
20241007,103800,1708350,12460,12460,12460,12460,0
20241007,103700,1708350,12460,12460,12460,12460,0
20241007,103600,1708350,12460,12460,12460,12460,0
20241007,103500,1708350,12460,12460,12460,12460,0
20241007,103400,1708350,12460,12460,12460,12460,0
20241007,103300,1708350,12460,12460,12460,12460,0
20241007,103200,1708350,12460,12460,12460,12460,0
20241007,103100,1708350,12460,12460,12460,12460,0
20241007,103000,1708350,12460,12460,12460,12460,0
20241007,102900,1708350,12460,12460,12460,12460,0
20241007,102800,1708350,12460,12460,12460,12460,0
20241007,102700,1708350,12460,12460,12460,12460,1
20241007,102600,1695890,12470,12470,12470,12470,0
20241007,102500,1695890,12470,12470,12470,12470,0
20241007,102400,1695890,12470,12470,12470,12470,0
20241007,102300,1695890,12470,12470,12470,12470,0
20241007,102200,1695890,12470,12470,12470,12470,0
20241007,102100,1695890,12470,12470,12470,12470,0
20241007,102000,1695890,12470,12470,12470,12470,0
20241007,101900,1695890,12470,12470,12470,12470,0
20241007,101800,1695890,12470,12470,12470,12470,0
20241007,101700,1695890,12470,12470,12470,12470,0
20241007,101600,1695890,12470,12470,12470,12470,0
20241007,101500,1695890,12470,12470,12470,12470,0
20241007,101400,1695890,12470,12470,12470,12470,0
20241007,101300,1695890,12470,12470,12470,12470,0
20241007,101200,1695890,12470,12470,12470,12470,0
20241007,101100,1695890,12470,12470,12470,12470,0
20241007,101000,1695890,12470,12470,12470,12470,0
20241007,100900,1695890,12470,12470,12470,12470,0
20241007,100800,1695890,12470,12470,12470,12470,0
20241007,100700,1695890,12470,12470,12470,12470,0
20241007,100600,1695890,12470,12470,12470,12470,0
20241007,100500,1695890,12470,12470,12470,12470,0
20241007,100400,1695890,12470,12470,12470,12470,0
20241007,100300,1695890,12470,12470,12470,12470,1
20241007,100200,1683420,12460,12460,12460,12460,0
20241007,100100,1683420,12460,12460,12460,12460,0
20241007,100000,1683420,12460,12460,12460,12460,0
20241007,095900,1683420,12460,12460,12460,12460,0
20241007,095800,1683420,12460,12460,12460,12460,0
20241007,095700,1683420,12460,12460,12460,12460,0
20241007,095600,1683420,12460,12460,12460,12460,0
20241007,095500,1683420,12460,12460,12460,12460,0
20241007,095400,1683420,12460,12460,12460,12460,0
20241007,095300,1683420,12460,12460,12460,12460,0
20241007,095200,1683420,12460,12460,12460,12460,0
20241007,095100,1683420,12460,12460,12460,12460,0
20241007,095000,1683420,12460,12460,12460,12460,0
20241007,094900,1683420,12460,12460,12460,12460,0
20241007,094800,1683420,12460,12460,12460,12460,0
20241007,094700,1683420,12460,12460,12460,12460,0
20241007,094600,1683420,12460,12460,12460,12460,0
20241007,094500,1683420,12460,12460,12460,12460,0
20241007,094400,1683420,12460,12460,12460,12460,0
20241007,094300,1683420,12460,12460,12460,12460,0
20241007,094200,1683420,12460,12460,12460,12460,0
20241007,094100,1683420,12460,12460,12460,12460,1
20241007,094000,1670960,12500,12500,12500,12500,0
20241007,093900,1670960,12500,12470,12500,12470,5
20241007,093800,1608550,12500,12470,12500,12470,4
20241007,093700,1558580,12460,12460,12460,12460,0
20241007,093600,1558580,12460,12460,12460,12460,11
20241007,093500,1421520,12440,12440,12440,12440,0
20241007,093400,1421520,12440,12440,12440,12440,0
20241007,093300,1421520,12440,12440,12440,12440,0
20241007,093200,1421520,12440,12440,12440,12440,0
20241007,093100,1421520,12440,12410,12440,12410,3
20241007,093000,1384230,12460,12460,12460,12460,0
20241007,092900,1384230,12460,12460,12460,12460,0
20241007,092800,1384230,12460,12460,12460,12460,0
20241007,092700,1384230,12460,12460,12460,12460,0
20241007,092600,1384230,12460,12460,12460,12460,0
20241007,092500,1384230,12460,12460,12460,12460,0
20241007,092400,1384230,12460,12460,12460,12460,0
20241007,092300,1384230,12460,12460,12460,12460,0
20241007,092200,1384230,12460,12460,12460,12460,0
20241007,092100,1384230,12460,12460,12460,12460,0
20241007,092000,1384230,12460,12460,12460,12460,0
20241007,091900,1384230,12460,12460,12460,12460,60
20241007,091800,636630,12460,12460,12460,12460,0
20241007,091700,636630,12460,12460,12460,12460,0
20241007,091600,636630,12460,12460,12460,12460,0
20241007,091500,636630,12460,12460,12460,12460,0
20241007,091400,636630,12460,12460,12460,12460,20
20241007,091300,387430,12460,12460,12460,12460,0
20241007,091200,387430,12460,12460,12460,12460,0
20241007,091100,387430,12460,12460,12460,12460,0
20241007,091000,387430,12460,12460,12460,12460,0
20241007,090900,387430,12460,12460,12460,12460,0
20241007,090800,387430,12460,12460,12460,12460,0
20241007,090700,387430,12460,12460,12460,12460,0
20241007,090600,387430,12460,12460,12460,12460,0
20241007,090500,387430,12460,12460,12460,12460,0
20241007,090400,387430,12460,12460,12460,12460,15
20241007,090300,200530,12460,12460,12460,12460,0
20241007,090200,200530,12460,12460,12460,12460,7
20241007,090100,113310,12590,12590,12590,12590,0
20241007,090000,113310,12590,12590,12590,12590,9