KissMeData/069510/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195800,153522760,10910,10910,10910,10910,1
20241007,195700,153522760,10910,10910,10910,10910,0
20241007,195600,153522760,10910,10910,10910,10910,0
20241007,195500,153522760,10910,10910,10910,10910,0
20241007,195400,153522760,10910,10910,10910,10910,0
20241007,195300,153522760,10910,10910,10910,10910,0
20241007,195200,153522760,10910,10910,10910,10910,0
20241007,195100,153522760,10910,10910,10910,10910,0
20241007,195000,153522760,10910,10910,10910,10910,0
20241007,194900,153522760,10910,10910,10910,10910,0
20241007,194800,153522760,10910,10910,10910,10910,0
20241007,194700,153522760,10910,10910,10910,10910,0
20241007,194600,153522760,10910,10910,10910,10910,0
20241007,194500,153522760,10910,10910,10910,10910,0
20241007,194400,153522760,10910,10910,10910,10910,0
20241007,194300,153522760,10910,10910,10910,10910,0
20241007,194200,153522760,10910,10910,10910,10910,0
20241007,194100,153522760,10910,10910,10910,10910,0
20241007,194000,153522760,10910,10910,10910,10910,0
20241007,193900,153522760,10910,10910,10910,10910,0
20241007,193800,153522760,10910,10910,10910,10910,0
20241007,193700,153522760,10910,10910,10910,10910,0
20241007,193600,153522760,10910,10910,10910,10910,0
20241007,193500,153522760,10910,10910,10910,10910,0
20241007,193400,153522760,10910,10910,10910,10910,0
20241007,193300,153522760,10910,10910,10910,10910,0
20241007,193200,153522760,10910,10910,10910,10910,0
20241007,193100,153522760,10910,10910,10910,10910,0
20241007,193000,153522760,10910,10910,10910,10910,0
20241007,192900,153522760,10910,10910,10910,10910,0
20241007,192800,153522760,10910,10910,10910,10910,1
20241007,192700,153522760,10910,10910,10910,10910,0
20241007,192600,153522760,10910,10910,10910,10910,0
20241007,192500,153522760,10910,10910,10910,10910,0
20241007,192400,153522760,10910,10910,10910,10910,0
20241007,192300,153522760,10910,10910,10910,10910,0
20241007,192200,153522760,10910,10910,10910,10910,0
20241007,192100,153522760,10910,10910,10910,10910,0
20241007,192000,153522760,10910,10910,10910,10910,0
20241007,191900,153522760,10910,10910,10910,10910,0
20241007,191800,153522760,10910,10910,10910,10910,0
20241007,191700,153522760,10910,10910,10910,10910,0
20241007,191600,153522760,10910,10910,10910,10910,0
20241007,191500,153522760,10910,10910,10910,10910,0
20241007,191400,153522760,10910,10910,10910,10910,0
20241007,191300,153522760,10910,10910,10910,10910,0
20241007,191200,153522760,10910,10910,10910,10910,0
20241007,191100,153522760,10910,10910,10910,10910,0
20241007,191000,153522760,10910,10910,10910,10910,0
20241007,190900,153522760,10910,10910,10910,10910,0
20241007,190800,153522760,10910,10910,10910,10910,0
20241007,190700,153522760,10910,10910,10910,10910,0
20241007,190600,153522760,10910,10910,10910,10910,0
20241007,190500,153522760,10910,10910,10910,10910,0
20241007,190400,153522760,10910,10910,10910,10910,0
20241007,190300,153522760,10910,10910,10910,10910,0
20241007,190200,153522760,10910,10910,10910,10910,0
20241007,190100,153522760,10910,10910,10910,10910,0
20241007,190000,153522760,10910,10910,10910,10910,0
20241007,185900,153522760,10910,10910,10910,10910,0
20241007,185800,153522760,10910,10910,10910,10910,1
20241007,185700,153522760,10910,10910,10910,10910,0
20241007,185600,153522760,10910,10910,10910,10910,0
20241007,185500,153522760,10910,10910,10910,10910,0
20241007,185400,153522760,10910,10910,10910,10910,0
20241007,185300,153522760,10910,10910,10910,10910,0
20241007,185200,153522760,10910,10910,10910,10910,0
20241007,185100,153522760,10910,10910,10910,10910,0
20241007,185000,153522760,10910,10910,10910,10910,0
20241007,184900,153522760,10910,10910,10910,10910,0
20241007,184800,153522760,10910,10910,10910,10910,0
20241007,184700,153522760,10910,10910,10910,10910,0
20241007,184600,153522760,10910,10910,10910,10910,0
20241007,184500,153522760,10910,10910,10910,10910,0
20241007,184400,153522760,10910,10910,10910,10910,0
20241007,184300,153522760,10910,10910,10910,10910,0
20241007,184200,153522760,10910,10910,10910,10910,0
20241007,184100,153522760,10910,10910,10910,10910,0
20241007,184000,153522760,10910,10910,10910,10910,0
20241007,183900,153522760,10910,10910,10910,10910,0
20241007,183800,153522760,10910,10910,10910,10910,0
20241007,183700,153522760,10910,10910,10910,10910,0
20241007,183600,153522760,10910,10910,10910,10910,0
20241007,183500,153522760,10910,10910,10910,10910,0
20241007,183400,153522760,10910,10910,10910,10910,0
20241007,183300,153522760,10910,10910,10910,10910,0
20241007,183200,153522760,10910,10910,10910,10910,0
20241007,183100,153522760,10910,10910,10910,10910,0
20241007,183000,153522760,10910,10910,10910,10910,0
20241007,182900,153522760,10910,10910,10910,10910,0
20241007,182800,153522760,10910,10910,10910,10910,1
20241007,182700,153522760,10910,10910,10910,10910,0
20241007,182600,153522760,10910,10910,10910,10910,0
20241007,182500,153522760,10910,10910,10910,10910,0
20241007,182400,153522760,10910,10910,10910,10910,0
20241007,182300,153522760,10910,10910,10910,10910,0
20241007,182200,153522760,10910,10910,10910,10910,0
20241007,182100,153522760,10910,10910,10910,10910,0
20241007,182000,153522760,10910,10910,10910,10910,0
20241007,181900,153522760,10910,10910,10910,10910,0
20241007,181800,153522760,10910,10910,10910,10910,0
20241007,181700,153522760,10910,10910,10910,10910,0
20241007,181600,153522760,10910,10910,10910,10910,0
20241007,181500,153522760,10910,10910,10910,10910,0
20241007,181400,153522760,10910,10910,10910,10910,0
20241007,181300,153522760,10910,10910,10910,10910,0
20241007,181200,153522760,10910,10910,10910,10910,0
20241007,181100,153522760,10910,10910,10910,10910,0
20241007,181000,153522760,10910,10910,10910,10910,0
20241007,180900,153522760,10910,10910,10910,10910,0
20241007,180800,153522760,10910,10910,10910,10910,0
20241007,180700,153522760,10910,10910,10910,10910,0
20241007,180600,153522760,10910,10910,10910,10910,0
20241007,180500,153522760,10910,10910,10910,10910,0
20241007,180400,153522760,10910,10910,10910,10910,0
20241007,180300,153522760,10910,10910,10910,10910,0
20241007,180200,153522760,10910,10910,10910,10910,0
20241007,180100,153522760,10910,10910,10910,10910,0
20241007,180000,153522760,10910,10910,10910,10910,0
20241007,175900,153522760,10910,10910,10910,10910,0
20241007,175800,153522760,10910,10910,10910,10910,1
20241007,175700,153522760,10910,10910,10910,10910,0
20241007,175600,153522760,10910,10910,10910,10910,0
20241007,175500,153522760,10910,10910,10910,10910,0
20241007,175400,153522760,10910,10910,10910,10910,0
20241007,175300,153522760,10910,10910,10910,10910,0
20241007,175200,153522760,10910,10910,10910,10910,0
20241007,175100,153522760,10910,10910,10910,10910,0
20241007,175000,153522760,10910,10910,10910,10910,0
20241007,174900,153522760,10910,10910,10910,10910,0
20241007,174800,153522760,10910,10910,10910,10910,0
20241007,174700,153522760,10910,10910,10910,10910,0
20241007,174600,153522760,10910,10910,10910,10910,0
20241007,174500,153522760,10910,10910,10910,10910,0
20241007,174400,153522760,10910,10910,10910,10910,0
20241007,174300,153522760,10910,10910,10910,10910,0
20241007,174200,153522760,10910,10910,10910,10910,0
20241007,174100,153522760,10910,10910,10910,10910,0
20241007,174000,153522760,10910,10910,10910,10910,0
20241007,173900,153522760,10910,10910,10910,10910,0
20241007,173800,153522760,10910,10910,10910,10910,0
20241007,173700,153522760,10910,10910,10910,10910,0
20241007,173600,153522760,10910,10910,10910,10910,0
20241007,173500,153522760,10910,10910,10910,10910,0
20241007,173400,153522760,10910,10910,10910,10910,0
20241007,173300,153522760,10910,10910,10910,10910,0
20241007,173200,153522760,10910,10910,10910,10910,0
20241007,173100,153522760,10910,10910,10910,10910,0
20241007,173000,153522760,10910,10910,10910,10910,0
20241007,172900,153522760,10910,10910,10910,10910,0
20241007,172800,153522760,10910,10910,10910,10910,1
20241007,172700,153522760,10910,10910,10910,10910,0
20241007,172600,153522760,10910,10910,10910,10910,0
20241007,172500,153522760,10910,10910,10910,10910,0
20241007,172400,153522760,10910,10910,10910,10910,0
20241007,172300,153522760,10910,10910,10910,10910,0
20241007,172200,153522760,10910,10910,10910,10910,0
20241007,172100,153522760,10910,10910,10910,10910,0
20241007,172000,153522760,10910,10910,10910,10910,0
20241007,171900,153522760,10910,10910,10910,10910,0
20241007,171800,153522760,10910,10910,10910,10910,0
20241007,171700,153522760,10910,10910,10910,10910,0
20241007,171600,153522760,10910,10910,10910,10910,0
20241007,171500,153522760,10910,10910,10910,10910,0
20241007,171400,153522760,10910,10910,10910,10910,0
20241007,171300,153522760,10910,10910,10910,10910,0
20241007,171200,153522760,10910,10910,10910,10910,0
20241007,171100,153522760,10910,10910,10910,10910,0
20241007,171000,153522760,10910,10910,10910,10910,0
20241007,170900,153522760,10910,10910,10910,10910,0
20241007,170800,153522760,10910,10910,10910,10910,0
20241007,170700,153522760,10910,10910,10910,10910,0
20241007,170600,153522760,10910,10910,10910,10910,0
20241007,170500,153522760,10910,10910,10910,10910,0
20241007,170400,153522760,10910,10910,10910,10910,0
20241007,170300,153522760,10910,10910,10910,10910,0
20241007,170200,153522760,10910,10910,10910,10910,0
20241007,170100,153522760,10910,10910,10910,10910,0
20241007,170000,153522760,10910,10910,10910,10910,0
20241007,165900,153522760,10910,10910,10910,10910,0
20241007,165800,153522760,10910,10910,10910,10910,1
20241007,165700,153522760,10910,10910,10910,10910,0
20241007,165600,153522760,10910,10910,10910,10910,0
20241007,165500,153522760,10910,10910,10910,10910,0
20241007,165400,153522760,10910,10910,10910,10910,0
20241007,165300,153522760,10910,10910,10910,10910,0
20241007,165200,153522760,10910,10910,10910,10910,0
20241007,165100,153522760,10910,10910,10910,10910,0
20241007,165000,153522760,10910,10910,10910,10910,0
20241007,164900,153522760,10910,10910,10910,10910,0
20241007,164800,153522760,10910,10910,10910,10910,0
20241007,164700,153522760,10910,10910,10910,10910,0
20241007,164600,153522760,10910,10910,10910,10910,0
20241007,164500,153522760,10910,10910,10910,10910,0
20241007,164400,153522760,10910,10910,10910,10910,0
20241007,164300,153522760,10910,10910,10910,10910,0
20241007,164200,153522760,10910,10910,10910,10910,0
20241007,164100,153522760,10910,10910,10910,10910,0
20241007,164000,153522760,10910,10910,10910,10910,0
20241007,163900,153522760,10910,10910,10910,10910,0
20241007,163800,153522760,10910,10910,10910,10910,0
20241007,163700,153522760,10910,10910,10910,10910,0
20241007,163600,153522760,10910,10910,10910,10910,0
20241007,163500,153522760,10910,10910,10910,10910,0
20241007,163400,153522760,10910,10910,10910,10910,0
20241007,163300,153522760,10910,10910,10910,10910,0
20241007,163200,153522760,10910,10910,10910,10910,0
20241007,163100,153522760,10910,10910,10910,10910,0
20241007,163000,153522760,10910,10910,10910,10910,0
20241007,162900,153522760,10910,10910,10910,10910,0
20241007,162800,153522760,10910,10910,10910,10910,1
20241007,162700,153522760,10910,10910,10910,10910,0
20241007,162600,153522760,10910,10910,10910,10910,0
20241007,162500,153522760,10910,10910,10910,10910,0
20241007,162400,153522760,10910,10910,10910,10910,0
20241007,162300,153522760,10910,10910,10910,10910,0
20241007,162200,153522760,10910,10910,10910,10910,0
20241007,162100,153522760,10910,10910,10910,10910,0
20241007,162000,153522760,10910,10910,10910,10910,0
20241007,161900,153522760,10910,10910,10910,10910,0
20241007,161800,153522760,10910,10910,10910,10910,0
20241007,161700,153522760,10910,10910,10910,10910,0
20241007,161600,153522760,10910,10910,10910,10910,0
20241007,161500,153522760,10910,10910,10910,10910,0
20241007,161400,153522760,10910,10910,10910,10910,0
20241007,161300,153522760,10910,10910,10910,10910,0
20241007,161200,153522760,10910,10910,10910,10910,0
20241007,161100,153522760,10910,10910,10910,10910,0
20241007,161000,153522760,10910,10910,10910,10910,0
20241007,160900,153522760,10910,10910,10910,10910,0
20241007,160800,153522760,10910,10910,10910,10910,0
20241007,160700,153522760,10910,10910,10910,10910,0
20241007,160600,153522760,10910,10910,10910,10910,0
20241007,160500,153522760,10910,10910,10910,10910,0
20241007,160400,153522760,10910,10910,10910,10910,0
20241007,160300,153522760,10910,10910,10910,10910,0
20241007,160200,153522760,10910,10910,10910,10910,0
20241007,160100,153522760,10910,10910,10910,10910,0
20241007,160000,153522760,10910,10910,10910,10910,0
20241007,155900,153522760,10910,10910,10910,10910,0
20241007,155800,153522760,10910,10910,10910,10910,1
20241007,155700,153522760,10910,10910,10910,10910,0
20241007,155600,153522760,10910,10910,10910,10910,0
20241007,155500,153522760,10910,10910,10910,10910,0
20241007,155400,153522760,10910,10910,10910,10910,0
20241007,155300,153522760,10910,10910,10910,10910,0
20241007,155200,153522760,10910,10910,10910,10910,0
20241007,155100,153522760,10910,10910,10910,10910,0
20241007,155000,153522760,10910,10910,10910,10910,0
20241007,154900,153522760,10910,10910,10910,10910,0
20241007,154800,153522760,10910,10910,10910,10910,0
20241007,154700,153522760,10910,10910,10910,10910,0
20241007,154600,153522760,10910,10910,10910,10910,0
20241007,154500,153522760,10910,10910,10910,10910,0
20241007,154400,153522760,10910,10910,10910,10910,0
20241007,154300,153522760,10910,10910,10910,10910,0
20241007,154200,153522760,10910,10910,10910,10910,0
20241007,154100,153522760,10910,10910,10910,10910,0
20241007,154000,153522760,10910,10910,10910,10910,0
20241007,153900,153522760,10910,10910,10910,10910,0
20241007,153800,153522760,10910,10910,10910,10910,0
20241007,153700,153522760,10910,10910,10910,10910,0
20241007,153600,153522760,10910,10910,10910,10910,0
20241007,153500,153522760,10910,10910,10910,10910,0
20241007,153400,153522760,10910,10910,10910,10910,0
20241007,153300,153522760,10910,10910,10910,10910,0
20241007,153200,153522760,10910,10910,10910,10910,0
20241007,153100,153522760,10910,10910,10910,10910,0
20241007,153000,153522760,10910,10910,10910,10910,1
20241007,152900,153511850,10910,10910,10910,10910,0
20241007,152800,153511850,10910,10910,10910,10910,0
20241007,152700,153511850,10910,10910,10910,10910,0
20241007,152600,153511850,10910,10910,10910,10910,0
20241007,152500,153511850,10910,10910,10910,10910,0
20241007,152400,153511850,10910,10910,10910,10910,0
20241007,152300,153511850,10910,10910,10910,10910,0
20241007,152200,153511850,10910,10910,10910,10910,0
20241007,152100,153511850,10910,10910,10910,10910,0
20241007,152000,153511850,10910,10910,10910,10910,0
20241007,151900,153511850,10910,10910,10910,10910,0
20241007,151800,153511850,10910,10900,10910,10900,2
20241007,151700,153490040,10910,10910,10910,10910,0
20241007,151600,153490040,10910,10910,10910,10910,0
20241007,151500,153490040,10910,10910,10910,10900,4
20241007,151400,153446420,10910,10910,10910,10910,0
20241007,151300,153446420,10910,10910,10910,10910,0
20241007,151200,153446420,10910,10910,10910,10910,1
20241007,151100,153435510,10900,10890,10900,10890,29
20241007,151000,153119420,10830,10830,10830,10830,1
20241007,150900,153108590,10900,10900,10900,10900,0
20241007,150800,153108590,10900,10900,10900,10900,0
20241007,150700,153108590,10900,10900,10900,10900,0
20241007,150600,153108590,10900,10900,10900,10900,0
20241007,150500,153108590,10900,10900,10900,10900,0
20241007,150400,153108590,10900,10910,10910,10900,7
20241007,150300,153032280,10900,10900,10900,10900,24
20241007,150200,152770680,10910,10800,10910,10800,204
20241007,150100,150566380,10800,10800,10800,10800,0
20241007,150000,150566380,10800,10800,10800,10800,0
20241007,145900,150566380,10800,10800,10800,10800,0
20241007,145800,150566380,10800,10800,10800,10800,0
20241007,145700,150566380,10800,10800,10800,10800,10
20241007,145600,150458380,10800,10800,10800,10800,0
20241007,145500,150458380,10800,10800,10800,10800,0
20241007,145400,150458380,10800,10800,10800,10800,0
20241007,145300,150458380,10800,10800,10800,10800,0
20241007,145200,150458380,10800,10800,10800,10800,0
20241007,145100,150458380,10800,10800,10800,10800,0
20241007,145000,150458380,10800,10800,10800,10800,0
20241007,144900,150458380,10800,10800,10800,10800,0
20241007,144800,150458380,10800,10800,10800,10800,0
20241007,144700,150458380,10800,10800,10800,10800,0
20241007,144600,150458380,10800,10800,10800,10800,0
20241007,144500,150458380,10800,10800,10800,10800,0
20241007,144400,150458380,10800,10800,10800,10800,0
20241007,144300,150458380,10800,10800,10800,10800,0
20241007,144200,150458380,10800,10800,10800,10800,0
20241007,144100,150458380,10800,10800,10800,10800,0
20241007,144000,150458380,10800,10800,10800,10800,0
20241007,143900,150458380,10800,10800,10800,10800,0
20241007,143800,150458380,10800,10800,10800,10800,0
20241007,143700,150458380,10800,10800,10800,10800,0
20241007,143600,150458380,10800,10800,10800,10800,0
20241007,143500,150458380,10800,10800,10800,10800,0
20241007,143400,150458380,10800,10800,10800,10800,1
20241007,143300,150447580,10760,10760,10760,10760,0
20241007,143200,150447580,10760,10760,10760,10760,0
20241007,143100,150447580,10760,10760,10760,10760,0
20241007,143000,150447580,10760,10760,10760,10760,1
20241007,142900,150436820,10760,10760,10760,10760,0
20241007,142800,150436820,10760,10760,10760,10760,0
20241007,142700,150436820,10760,10760,10760,10760,0
20241007,142600,150436820,10760,10760,10760,10760,0
20241007,142500,150436820,10760,10760,10760,10760,0
20241007,142400,150436820,10760,10760,10760,10760,0
20241007,142300,150436820,10760,10760,10760,10760,0
20241007,142200,150436820,10760,10760,10760,10760,0
20241007,142100,150436820,10760,10760,10760,10760,93
20241007,142000,149436140,10760,10760,10760,10760,0
20241007,141900,149436140,10760,10760,10760,10760,0
20241007,141800,149436140,10760,10760,10760,10760,0
20241007,141700,149436140,10760,10760,10760,10760,0
20241007,141600,149436140,10760,10760,10760,10760,0
20241007,141500,149436140,10760,10760,10760,10760,0
20241007,141400,149436140,10760,10760,10760,10760,0
20241007,141300,149436140,10760,10760,10760,10760,0
20241007,141200,149436140,10760,10760,10760,10760,0
20241007,141100,149436140,10760,10760,10760,10760,18
20241007,141000,149242460,10750,10750,10750,10750,0
20241007,140900,149242460,10750,10750,10750,10750,0
20241007,140800,149242460,10750,10750,10750,10750,0
20241007,140700,149242460,10750,10750,10750,10750,0
20241007,140600,149242460,10750,10750,10750,10750,0
20241007,140500,149242460,10750,10750,10750,10750,0
20241007,140400,149242460,10750,10750,10750,10750,0
20241007,140300,149242460,10750,10750,10750,10750,0
20241007,140200,149242460,10750,10750,10750,10750,0
20241007,140100,149242460,10750,10750,10750,10750,0
20241007,140000,149242460,10750,10750,10750,10750,0
20241007,135900,149242460,10750,10750,10750,10750,0
20241007,135800,149242460,10750,10750,10750,10750,0
20241007,135700,149242460,10750,10750,10750,10750,0
20241007,135600,149242460,10750,10750,10750,10750,0
20241007,135500,149242460,10750,10750,10750,10750,0
20241007,135400,149242460,10750,10750,10750,10750,0
20241007,135300,149242460,10750,10750,10750,10750,0
20241007,135200,149242460,10750,10750,10750,10750,0
20241007,135100,149242460,10750,10750,10750,10750,0
20241007,135000,149242460,10750,10750,10750,10750,0
20241007,134900,149242460,10750,10750,10750,10750,0
20241007,134800,149242460,10750,10750,10750,10750,0
20241007,134700,149242460,10750,10750,10750,10750,0
20241007,134600,149242460,10750,10750,10750,10750,0
20241007,134500,149242460,10750,10750,10750,10750,0
20241007,134400,149242460,10750,10750,10750,10750,1
20241007,134300,149231710,10750,10750,10750,10750,0
20241007,134200,149231710,10750,10750,10750,10750,0
20241007,134100,149231710,10750,10750,10750,10750,199
20241007,134000,147092460,10750,10750,10750,10750,0
20241007,133900,147092460,10750,10750,10750,10750,0
20241007,133800,147092460,10750,10750,10750,10750,0
20241007,133700,147092460,10750,10750,10750,10750,0
20241007,133600,147092460,10750,10750,10750,10750,0
20241007,133500,147092460,10750,10750,10750,10750,0
20241007,133400,147092460,10750,10750,10750,10750,0
20241007,133300,147092460,10750,10750,10750,10750,0
20241007,133200,147092460,10750,10750,10750,10750,0
20241007,133100,147092460,10750,10750,10750,10750,0
20241007,133000,147092460,10750,10750,10750,10750,0
20241007,132900,147092460,10750,10750,10750,10750,0
20241007,132800,147092460,10750,10750,10750,10750,0
20241007,132700,147092460,10750,10750,10750,10750,0
20241007,132600,147092460,10750,10750,10750,10750,0
20241007,132500,147092460,10750,10750,10750,10750,200
20241007,132400,144942460,10750,10750,10750,10750,0
20241007,132300,144942460,10750,10750,10750,10750,0
20241007,132200,144942460,10750,10750,10750,10750,0
20241007,132100,144942460,10750,10750,10750,10750,0
20241007,132000,144942460,10750,10750,10750,10750,0
20241007,131900,144942460,10750,10750,10750,10750,0
20241007,131800,144942460,10750,10750,10750,10750,0
20241007,131700,144942460,10750,10750,10750,10750,0
20241007,131600,144942460,10750,10750,10750,10750,0
20241007,131500,144942460,10750,10750,10750,10750,0
20241007,131400,144942460,10750,10750,10750,10750,0
20241007,131300,144942460,10750,10750,10750,10750,0
20241007,131200,144942460,10750,10750,10750,10750,0
20241007,131100,144942460,10750,10750,10750,10750,1708
20241007,131000,126581460,10760,10760,10760,10760,44
20241007,130900,126108020,10760,10760,10760,10760,0
20241007,130800,126108020,10760,10760,10760,10760,0
20241007,130700,126108020,10760,10760,10760,10760,0
20241007,130600,126108020,10760,10760,10760,10760,0
20241007,130500,126108020,10760,10760,10760,10760,16
20241007,130400,125935860,10760,10760,10760,10760,0
20241007,130300,125935860,10760,10760,10760,10760,0
20241007,130200,125935860,10760,10760,10760,10760,0
20241007,130100,125935860,10760,10760,10760,10760,34
20241007,130000,125570020,10760,10760,10760,10760,50
20241007,125900,125032020,10760,10760,10760,10760,0
20241007,125800,125032020,10760,10760,10760,10760,0
20241007,125700,125032020,10760,10760,10760,10760,0
20241007,125600,125032020,10760,10760,10760,10760,0
20241007,125500,125032020,10760,10760,10760,10760,0
20241007,125400,125032020,10760,10760,10760,10760,0
20241007,125300,125032020,10760,10760,10760,10760,0
20241007,125200,125032020,10760,10760,10760,10760,0
20241007,125100,125032020,10760,10760,10760,10760,0
20241007,125000,125032020,10760,10760,10760,10760,0
20241007,124900,125032020,10760,10760,10760,10760,0
20241007,124800,125032020,10760,10760,10760,10760,0
20241007,124700,125032020,10760,10760,10760,10760,0
20241007,124600,125032020,10760,10760,10760,10760,0
20241007,124500,125032020,10760,10760,10760,10760,0
20241007,124400,125032020,10760,10760,10760,10760,0
20241007,124300,125032020,10760,10760,10760,10760,0
20241007,124200,125032020,10760,10760,10760,10760,0
20241007,124100,125032020,10760,10760,10760,10760,0
20241007,124000,125032020,10760,10760,10760,10760,0
20241007,123900,125032020,10760,10760,10760,10760,0
20241007,123800,125032020,10760,10760,10760,10760,0
20241007,123700,125032020,10760,10760,10760,10760,0
20241007,123600,125032020,10760,10760,10760,10760,0
20241007,123500,125032020,10760,10760,10760,10760,0
20241007,123400,125032020,10760,10760,10760,10760,0
20241007,123300,125032020,10760,10760,10760,10760,0
20241007,123200,125032020,10760,10760,10760,10760,0
20241007,123100,125032020,10760,10760,10760,10760,0
20241007,123000,125032020,10760,10760,10760,10760,3
20241007,122900,124999740,10780,10780,10780,10780,0
20241007,122800,124999740,10780,10780,10780,10780,0
20241007,122700,124999740,10780,10780,10780,10780,0
20241007,122600,124999740,10780,10780,10780,10780,0
20241007,122500,124999740,10780,10780,10780,10780,0
20241007,122400,124999740,10780,10780,10780,10780,0
20241007,122300,124999740,10780,10780,10780,10780,0
20241007,122200,124999740,10780,10780,10780,10780,0
20241007,122100,124999740,10780,10780,10780,10780,0
20241007,122000,124999740,10780,10780,10780,10780,0
20241007,121900,124999740,10780,10780,10780,10780,0
20241007,121800,124999740,10780,10780,10780,10780,60
20241007,121700,124352940,10780,10780,10780,10780,0
20241007,121600,124352940,10780,10780,10780,10780,3
20241007,121500,124320600,10750,10750,10750,10750,0
20241007,121400,124320600,10750,10750,10750,10750,1863
20241007,121300,104293350,10740,10740,10740,10740,0
20241007,121200,104293350,10740,10740,10740,10740,0
20241007,121100,104293350,10740,10740,10740,10740,0
20241007,121000,104293350,10740,10740,10740,10740,0
20241007,120900,104293350,10740,10740,10740,10740,171
20241007,120800,102456810,10740,10740,10740,10740,20
20241007,120700,102242010,10740,10740,10740,10740,0
20241007,120600,102242010,10740,10740,10740,10740,45
20241007,120500,101758710,10730,10730,10730,10730,0
20241007,120400,101758710,10730,10730,10730,10730,0
20241007,120300,101758710,10730,10730,10730,10730,35
20241007,120200,101383160,10730,10730,10730,10730,0
20241007,120100,101383160,10730,10730,10730,10730,0
20241007,120000,101383160,10730,10720,10730,10720,1400
20241007,115900,86362410,10710,10710,10710,10710,0
20241007,115800,86362410,10710,10710,10710,10710,0
20241007,115700,86362410,10710,10710,10710,10710,0
20241007,115600,86362410,10710,10710,10710,10710,70
20241007,115500,85612710,10720,10720,10720,10720,0
20241007,115400,85612710,10720,10720,10720,10720,0
20241007,115300,85612710,10720,10720,10720,10720,0
20241007,115200,85612710,10720,10720,10720,10720,0
20241007,115100,85612710,10720,10720,10720,10720,115
20241007,115000,84379910,10720,10720,10720,10720,0
20241007,114900,84379910,10720,10720,10720,10720,0
20241007,114800,84379910,10720,10720,10720,10720,0
20241007,114700,84379910,10720,10720,10720,10720,49
20241007,114600,83854630,10730,10730,10730,10730,0
20241007,114500,83854630,10730,10730,10730,10730,20
20241007,114400,83640030,10720,10720,10720,10720,0
20241007,114300,83640030,10720,10720,10720,10720,0
20241007,114200,83640030,10720,10720,10720,10720,0
20241007,114100,83640030,10720,10720,10720,10720,0
20241007,114000,83640030,10720,10720,10720,10720,0
20241007,113900,83640030,10720,10720,10720,10720,0
20241007,113800,83640030,10720,10720,10720,10720,0
20241007,113700,83640030,10720,10720,10720,10720,0
20241007,113600,83640030,10720,10720,10720,10720,0
20241007,113500,83640030,10720,10720,10720,10720,0
20241007,113400,83640030,10720,10720,10720,10720,0
20241007,113300,83640030,10720,10720,10720,10720,0
20241007,113200,83640030,10720,10720,10720,10720,24
20241007,113100,83382750,10720,10720,10720,10720,0
20241007,113000,83382750,10720,10720,10720,10720,0
20241007,112900,83382750,10720,10720,10720,10720,0
20241007,112800,83382750,10720,10720,10720,10720,0
20241007,112700,83382750,10720,10720,10720,10720,30
20241007,112600,83061150,10720,10720,10720,10720,0
20241007,112500,83061150,10720,10720,10720,10720,0
20241007,112400,83061150,10720,10720,10720,10720,0
20241007,112300,83061150,10720,10720,10720,10720,0
20241007,112200,83061150,10720,10720,10720,10720,0
20241007,112100,83061150,10720,10720,10720,10720,0
20241007,112000,83061150,10720,10720,10720,10720,0
20241007,111900,83061150,10720,10720,10720,10720,0
20241007,111800,83061150,10720,10720,10720,10720,0
20241007,111700,83061150,10720,10720,10720,10720,0
20241007,111600,83061150,10720,10720,10720,10720,0
20241007,111500,83061150,10720,10720,10720,10720,0
20241007,111400,83061150,10720,10720,10720,10720,100
20241007,111300,81989150,10720,10720,10720,10720,0
20241007,111200,81989150,10720,10720,10720,10720,0
20241007,111100,81989150,10720,10720,10720,10720,27
20241007,111000,81699710,10730,10730,10730,10730,0
20241007,110900,81699710,10730,10730,10730,10730,10
20241007,110800,81592410,10720,10720,10720,10720,47
20241007,110700,81088570,10740,10740,10740,10740,0
20241007,110600,81088570,10740,10740,10740,10740,0
20241007,110500,81088570,10740,10740,10740,10740,0
20241007,110400,81088570,10740,10740,10740,10740,0
20241007,110300,81088570,10740,10740,10740,10740,0
20241007,110200,81088570,10740,10740,10740,10740,0
20241007,110100,81088570,10740,10740,10740,10740,0
20241007,110000,81088570,10740,10740,10740,10740,0
20241007,105900,81088570,10740,10740,10740,10740,0
20241007,105800,81088570,10740,10740,10740,10740,0
20241007,105700,81088570,10740,10740,10740,10740,0
20241007,105600,81088570,10740,10740,10740,10740,0
20241007,105500,81088570,10740,10740,10740,10740,0
20241007,105400,81088570,10740,10740,10740,10740,0
20241007,105300,81088570,10740,10740,10740,10740,0
20241007,105200,81088570,10740,10740,10740,10740,0
20241007,105100,81088570,10740,10740,10740,10740,0
20241007,105000,81088570,10740,10740,10740,10740,0
20241007,104900,81088570,10740,10740,10740,10740,31
20241007,104800,80755630,10740,10740,10740,10740,0
20241007,104700,80755630,10740,10740,10740,10740,0
20241007,104600,80755630,10740,10740,10740,10740,0
20241007,104500,80755630,10740,10740,10740,10740,0
20241007,104400,80755630,10740,10740,10740,10740,0
20241007,104300,80755630,10740,10740,10740,10740,0
20241007,104200,80755630,10740,10740,10740,10740,0
20241007,104100,80755630,10740,10740,10740,10740,0
20241007,104000,80755630,10740,10740,10740,10740,0
20241007,103900,80755630,10740,10740,10740,10740,0
20241007,103800,80755630,10740,10740,10740,10740,0
20241007,103700,80755630,10740,10740,10740,10740,0
20241007,103600,80755630,10740,10740,10740,10740,0
20241007,103500,80755630,10740,10740,10740,10740,0
20241007,103400,80755630,10740,10740,10740,10740,0
20241007,103300,80755630,10740,10740,10740,10740,0
20241007,103200,80755630,10740,10740,10740,10740,0
20241007,103100,80755630,10740,10740,10740,10740,0
20241007,103000,80755630,10740,10740,10740,10740,0
20241007,102900,80755630,10740,10740,10740,10740,0
20241007,102800,80755630,10740,10740,10740,10740,0
20241007,102700,80755630,10740,10740,10740,10740,0
20241007,102600,80755630,10740,10740,10740,10740,0
20241007,102500,80755630,10740,10740,10740,10740,0
20241007,102400,80755630,10740,10730,10740,10730,217
20241007,102300,78425710,10730,10730,10730,10730,0
20241007,102200,78425710,10730,10730,10730,10730,5
20241007,102100,78372060,10730,10730,10730,10730,0
20241007,102000,78372060,10730,10730,10730,10730,0
20241007,101900,78372060,10730,10730,10730,10730,0
20241007,101800,78372060,10730,10740,10740,10730,88
20241007,101700,77427710,10750,10750,10750,10750,0
20241007,101600,77427710,10750,10750,10750,10750,0
20241007,101500,77427710,10750,10750,10750,10750,0
20241007,101400,77427710,10750,10750,10750,10750,0
20241007,101300,77427710,10750,10750,10750,10750,0
20241007,101200,77427710,10750,10750,10750,10750,0
20241007,101100,77427710,10750,10750,10750,10750,0
20241007,101000,77427710,10750,10750,10750,10750,0
20241007,100900,77427710,10750,10750,10750,10750,0
20241007,100800,77427710,10750,10750,10750,10750,0
20241007,100700,77427710,10750,10750,10750,10750,0
20241007,100600,77427710,10750,10750,10750,10750,0
20241007,100500,77427710,10750,10750,10750,10750,0
20241007,100400,77427710,10750,10750,10750,10750,0
20241007,100300,77427710,10750,10750,10750,10750,0
20241007,100200,77427710,10750,10750,10750,10750,0
20241007,100100,77427710,10750,10750,10750,10750,0
20241007,100000,77427710,10750,10740,10750,10740,51
20241007,095900,76879960,10750,10750,10750,10750,0
20241007,095800,76879960,10750,10750,10750,10750,0
20241007,095700,76879960,10750,10750,10750,10750,0
20241007,095600,76879960,10750,10750,10750,10750,0
20241007,095500,76879960,10750,10750,10750,10750,0
20241007,095400,76879960,10750,10750,10750,10750,0
20241007,095300,76879960,10750,10750,10750,10750,0
20241007,095200,76879960,10750,10750,10750,10750,0
20241007,095100,76879960,10750,10750,10750,10750,0
20241007,095000,76879960,10750,10750,10750,10750,0
20241007,094900,76879960,10750,10750,10750,10750,0
20241007,094800,76879960,10750,10750,10750,10750,100
20241007,094700,75804960,10750,10750,10750,10750,1
20241007,094600,75794210,10750,10750,10750,10750,2
20241007,094500,75772710,10750,10750,10750,10750,0
20241007,094400,75772710,10750,10750,10750,10750,45
20241007,094300,75288960,10740,10740,10740,10740,0
20241007,094200,75288960,10740,10740,10740,10740,0
20241007,094100,75288960,10740,10740,10740,10740,0
20241007,094000,75288960,10740,10740,10740,10740,1
20241007,093900,75278220,10730,10770,10770,10730,53
20241007,093800,74708110,10870,10860,10870,10790,6100
20241007,093700,8871660,10880,10880,10880,10880,0
20241007,093600,8871660,10880,10880,10880,10880,0
20241007,093500,8871660,10880,10880,10880,10880,0
20241007,093400,8871660,10880,10880,10880,10880,0
20241007,093300,8871660,10880,10880,10880,10880,0
20241007,093200,8871660,10880,10880,10880,10880,30
20241007,093100,8545260,10880,10870,10880,10870,100
20241007,093000,7457460,10950,10950,10950,10950,0
20241007,092900,7457460,10950,10950,10950,10950,0
20241007,092800,7457460,10950,10950,10950,10950,0
20241007,092700,7457460,10950,10950,10950,10950,0
20241007,092600,7457460,10950,10950,10950,10950,0
20241007,092500,7457460,10950,10950,10950,10950,61
20241007,092400,6789510,10860,10860,10860,10860,8
20241007,092300,6702630,10800,10800,10800,10800,0
20241007,092200,6702630,10800,10800,10800,10800,0
20241007,092100,6702630,10800,10800,10800,10800,0
20241007,092000,6702630,10800,10800,10800,10800,121
20241007,091900,5395830,10800,10800,10800,10800,0
20241007,091800,5395830,10800,10800,10800,10800,0
20241007,091700,5395830,10800,10800,10800,10800,0
20241007,091600,5395830,10800,10800,10800,10800,0
20241007,091500,5395830,10800,10800,10800,10800,10
20241007,091400,5287830,10800,10800,10800,10800,0
20241007,091300,5287830,10800,10800,10800,10800,0
20241007,091200,5287830,10800,10800,10800,10800,0
20241007,091100,5287830,10800,10820,10820,10800,369
20241007,091000,1300530,10810,10810,10810,10810,0
20241007,090900,1300530,10810,10810,10810,10810,0
20241007,090800,1300530,10810,10810,10810,10810,0
20241007,090700,1300530,10810,10810,10810,10810,0
20241007,090600,1300530,10810,10810,10810,10810,0
20241007,090500,1300530,10810,10810,10810,10810,0
20241007,090400,1300530,10810,10860,10860,10810,100
20241007,090300,219200,10960,10960,10960,10960,0
20241007,090200,219200,10960,10960,10960,10960,0
20241007,090100,219200,10960,10960,10960,10960,0
20241007,090000,219200,10960,10960,10960,10960,20