KissMeData/138080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203800,65641040,10550,10550,10550,10550,143
20241007,203700,65641040,10550,10550,10550,10550,0
20241007,203600,65641040,10550,10550,10550,10550,0
20241007,203500,65641040,10550,10550,10550,10550,0
20241007,203400,65641040,10550,10550,10550,10550,0
20241007,203300,65641040,10550,10550,10550,10550,0
20241007,203200,65641040,10550,10550,10550,10550,0
20241007,203100,65641040,10550,10550,10550,10550,0
20241007,203000,65641040,10550,10550,10550,10550,0
20241007,202900,65641040,10550,10550,10550,10550,0
20241007,202800,65641040,10550,10550,10550,10550,0
20241007,202700,65641040,10550,10550,10550,10550,0
20241007,202600,65641040,10550,10550,10550,10550,0
20241007,202500,65641040,10550,10550,10550,10550,0
20241007,202400,65641040,10550,10550,10550,10550,0
20241007,202300,65641040,10550,10550,10550,10550,0
20241007,202200,65641040,10550,10550,10550,10550,0
20241007,202100,65641040,10550,10550,10550,10550,0
20241007,202000,65641040,10550,10550,10550,10550,0
20241007,201900,65641040,10550,10550,10550,10550,0
20241007,201800,65641040,10550,10550,10550,10550,0
20241007,201700,65641040,10550,10550,10550,10550,0
20241007,201600,65641040,10550,10550,10550,10550,0
20241007,201500,65641040,10550,10550,10550,10550,0
20241007,201400,65641040,10550,10550,10550,10550,0
20241007,201300,65641040,10550,10550,10550,10550,0
20241007,201200,65641040,10550,10550,10550,10550,0
20241007,201100,65641040,10550,10550,10550,10550,0
20241007,201000,65641040,10550,10550,10550,10550,0
20241007,200900,65641040,10550,10550,10550,10550,0
20241007,200800,65641040,10550,10550,10550,10550,143
20241007,200700,65641040,10550,10550,10550,10550,0
20241007,200600,65641040,10550,10550,10550,10550,0
20241007,200500,65641040,10550,10550,10550,10550,0
20241007,200400,65641040,10550,10550,10550,10550,0
20241007,200300,65641040,10550,10550,10550,10550,0
20241007,200200,65641040,10550,10550,10550,10550,0
20241007,200100,65641040,10550,10550,10550,10550,0
20241007,200000,65641040,10550,10550,10550,10550,0
20241007,195900,65641040,10550,10550,10550,10550,0
20241007,195800,65641040,10550,10550,10550,10550,0
20241007,195700,65641040,10550,10550,10550,10550,0
20241007,195600,65641040,10550,10550,10550,10550,0
20241007,195500,65641040,10550,10550,10550,10550,0
20241007,195400,65641040,10550,10550,10550,10550,0
20241007,195300,65641040,10550,10550,10550,10550,0
20241007,195200,65641040,10550,10550,10550,10550,0
20241007,195100,65641040,10550,10550,10550,10550,0
20241007,195000,65641040,10550,10550,10550,10550,0
20241007,194900,65641040,10550,10550,10550,10550,0
20241007,194800,65641040,10550,10550,10550,10550,0
20241007,194700,65641040,10550,10550,10550,10550,0
20241007,194600,65641040,10550,10550,10550,10550,0
20241007,194500,65641040,10550,10550,10550,10550,0
20241007,194400,65641040,10550,10550,10550,10550,0
20241007,194300,65641040,10550,10550,10550,10550,0
20241007,194200,65641040,10550,10550,10550,10550,0
20241007,194100,65641040,10550,10550,10550,10550,0
20241007,194000,65641040,10550,10550,10550,10550,0
20241007,193900,65641040,10550,10550,10550,10550,0
20241007,193800,65641040,10550,10550,10550,10550,143
20241007,193700,65641040,10550,10550,10550,10550,0
20241007,193600,65641040,10550,10550,10550,10550,0
20241007,193500,65641040,10550,10550,10550,10550,0
20241007,193400,65641040,10550,10550,10550,10550,0
20241007,193300,65641040,10550,10550,10550,10550,0
20241007,193200,65641040,10550,10550,10550,10550,0
20241007,193100,65641040,10550,10550,10550,10550,0
20241007,193000,65641040,10550,10550,10550,10550,0
20241007,192900,65641040,10550,10550,10550,10550,0
20241007,192800,65641040,10550,10550,10550,10550,0
20241007,192700,65641040,10550,10550,10550,10550,0
20241007,192600,65641040,10550,10550,10550,10550,0
20241007,192500,65641040,10550,10550,10550,10550,0
20241007,192400,65641040,10550,10550,10550,10550,0
20241007,192300,65641040,10550,10550,10550,10550,0
20241007,192200,65641040,10550,10550,10550,10550,0
20241007,192100,65641040,10550,10550,10550,10550,0
20241007,192000,65641040,10550,10550,10550,10550,0
20241007,191900,65641040,10550,10550,10550,10550,0
20241007,191800,65641040,10550,10550,10550,10550,0
20241007,191700,65641040,10550,10550,10550,10550,0
20241007,191600,65641040,10550,10550,10550,10550,0
20241007,191500,65641040,10550,10550,10550,10550,0
20241007,191400,65641040,10550,10550,10550,10550,0
20241007,191300,65641040,10550,10550,10550,10550,0
20241007,191200,65641040,10550,10550,10550,10550,0
20241007,191100,65641040,10550,10550,10550,10550,0
20241007,191000,65641040,10550,10550,10550,10550,0
20241007,190900,65641040,10550,10550,10550,10550,0
20241007,190800,65641040,10550,10550,10550,10550,143
20241007,190700,65641040,10550,10550,10550,10550,0
20241007,190600,65641040,10550,10550,10550,10550,0
20241007,190500,65641040,10550,10550,10550,10550,0
20241007,190400,65641040,10550,10550,10550,10550,0
20241007,190300,65641040,10550,10550,10550,10550,0
20241007,190200,65641040,10550,10550,10550,10550,0
20241007,190100,65641040,10550,10550,10550,10550,0
20241007,190000,65641040,10550,10550,10550,10550,0
20241007,185900,65641040,10550,10550,10550,10550,0
20241007,185800,65641040,10550,10550,10550,10550,0
20241007,185700,65641040,10550,10550,10550,10550,0
20241007,185600,65641040,10550,10550,10550,10550,0
20241007,185500,65641040,10550,10550,10550,10550,0
20241007,185400,65641040,10550,10550,10550,10550,0
20241007,185300,65641040,10550,10550,10550,10550,0
20241007,185200,65641040,10550,10550,10550,10550,0
20241007,185100,65641040,10550,10550,10550,10550,0
20241007,185000,65641040,10550,10550,10550,10550,0
20241007,184900,65641040,10550,10550,10550,10550,0
20241007,184800,65641040,10550,10550,10550,10550,0
20241007,184700,65641040,10550,10550,10550,10550,0
20241007,184600,65641040,10550,10550,10550,10550,0
20241007,184500,65641040,10550,10550,10550,10550,0
20241007,184400,65641040,10550,10550,10550,10550,0
20241007,184300,65641040,10550,10550,10550,10550,0
20241007,184200,65641040,10550,10550,10550,10550,0
20241007,184100,65641040,10550,10550,10550,10550,0
20241007,184000,65641040,10550,10550,10550,10550,0
20241007,183900,65641040,10550,10550,10550,10550,0
20241007,183800,65641040,10550,10550,10550,10550,143
20241007,183700,65641040,10550,10550,10550,10550,0
20241007,183600,65641040,10550,10550,10550,10550,0
20241007,183500,65641040,10550,10550,10550,10550,0
20241007,183400,65641040,10550,10550,10550,10550,0
20241007,183300,65641040,10550,10550,10550,10550,0
20241007,183200,65641040,10550,10550,10550,10550,0
20241007,183100,65641040,10550,10550,10550,10550,0
20241007,183000,65641040,10550,10550,10550,10550,0
20241007,182900,65641040,10550,10550,10550,10550,0
20241007,182800,65641040,10550,10550,10550,10550,0
20241007,182700,65641040,10550,10550,10550,10550,0
20241007,182600,65641040,10550,10550,10550,10550,0
20241007,182500,65641040,10550,10550,10550,10550,0
20241007,182400,65641040,10550,10550,10550,10550,0
20241007,182300,65641040,10550,10550,10550,10550,0
20241007,182200,65641040,10550,10550,10550,10550,0
20241007,182100,65641040,10550,10550,10550,10550,0
20241007,182000,65641040,10550,10550,10550,10550,0
20241007,181900,65641040,10550,10550,10550,10550,0
20241007,181800,65641040,10550,10550,10550,10550,0
20241007,181700,65641040,10550,10550,10550,10550,0
20241007,181600,65641040,10550,10550,10550,10550,0
20241007,181500,65641040,10550,10550,10550,10550,0
20241007,181400,65641040,10550,10550,10550,10550,0
20241007,181300,65641040,10550,10550,10550,10550,0
20241007,181200,65641040,10550,10550,10550,10550,0
20241007,181100,65641040,10550,10550,10550,10550,0
20241007,181000,65641040,10550,10550,10550,10550,0
20241007,180900,65641040,10550,10550,10550,10550,0
20241007,180800,65641040,10550,10550,10550,10550,143
20241007,180700,65641040,10550,10550,10550,10550,0
20241007,180600,65641040,10550,10550,10550,10550,0
20241007,180500,65641040,10550,10550,10550,10550,0
20241007,180400,65641040,10550,10550,10550,10550,0
20241007,180300,65641040,10550,10550,10550,10550,0
20241007,180200,65641040,10550,10550,10550,10550,0
20241007,180100,65641040,10550,10550,10550,10550,0
20241007,180000,65641040,10550,10550,10550,10550,0
20241007,175900,65641040,10550,10550,10550,10550,0
20241007,175800,65641040,10550,10550,10550,10550,0
20241007,175700,65641040,10550,10550,10550,10550,0
20241007,175600,65641040,10550,10550,10550,10550,0
20241007,175500,65641040,10550,10550,10550,10550,0
20241007,175400,65641040,10550,10550,10550,10550,0
20241007,175300,65641040,10550,10550,10550,10550,0
20241007,175200,65641040,10550,10550,10550,10550,0
20241007,175100,65641040,10550,10550,10550,10550,0
20241007,175000,65641040,10550,10550,10550,10550,0
20241007,174900,65641040,10550,10550,10550,10550,0
20241007,174800,65641040,10550,10550,10550,10550,0
20241007,174700,65641040,10550,10550,10550,10550,0
20241007,174600,65641040,10550,10550,10550,10550,0
20241007,174500,65641040,10550,10550,10550,10550,0
20241007,174400,65641040,10550,10550,10550,10550,0
20241007,174300,65641040,10550,10550,10550,10550,0
20241007,174200,65641040,10550,10550,10550,10550,0
20241007,174100,65641040,10550,10550,10550,10550,0
20241007,174000,65641040,10550,10550,10550,10550,0
20241007,173900,65641040,10550,10550,10550,10550,0
20241007,173800,65641040,10550,10550,10550,10550,143
20241007,173700,65641040,10550,10550,10550,10550,0
20241007,173600,65641040,10550,10550,10550,10550,0
20241007,173500,65641040,10550,10550,10550,10550,0
20241007,173400,65641040,10550,10550,10550,10550,0
20241007,173300,65641040,10550,10550,10550,10550,0
20241007,173200,65641040,10550,10550,10550,10550,0
20241007,173100,65641040,10550,10550,10550,10550,0
20241007,173000,65641040,10550,10550,10550,10550,0
20241007,172900,65641040,10550,10550,10550,10550,0
20241007,172800,65641040,10550,10550,10550,10550,0
20241007,172700,65641040,10550,10550,10550,10550,0
20241007,172600,65641040,10550,10550,10550,10550,0
20241007,172500,65641040,10550,10550,10550,10550,0
20241007,172400,65641040,10550,10550,10550,10550,0
20241007,172300,65641040,10550,10550,10550,10550,0
20241007,172200,65641040,10550,10550,10550,10550,0
20241007,172100,65641040,10550,10550,10550,10550,0
20241007,172000,65641040,10550,10550,10550,10550,0
20241007,171900,65641040,10550,10550,10550,10550,0
20241007,171800,65641040,10550,10550,10550,10550,0
20241007,171700,65641040,10550,10550,10550,10550,0
20241007,171600,65641040,10550,10550,10550,10550,0
20241007,171500,65641040,10550,10550,10550,10550,0
20241007,171400,65641040,10550,10550,10550,10550,0
20241007,171300,65641040,10550,10550,10550,10550,0
20241007,171200,65641040,10550,10550,10550,10550,0
20241007,171100,65641040,10550,10550,10550,10550,0
20241007,171000,65641040,10550,10550,10550,10550,0
20241007,170900,65641040,10550,10550,10550,10550,0
20241007,170800,65641040,10550,10550,10550,10550,143
20241007,170700,65641040,10550,10550,10550,10550,0
20241007,170600,65641040,10550,10550,10550,10550,0
20241007,170500,65641040,10550,10550,10550,10550,0
20241007,170400,65641040,10550,10550,10550,10550,0
20241007,170300,65641040,10550,10550,10550,10550,0
20241007,170200,65641040,10550,10550,10550,10550,0
20241007,170100,65641040,10550,10550,10550,10550,0
20241007,170000,65641040,10550,10550,10550,10550,0
20241007,165900,65641040,10550,10550,10550,10550,0
20241007,165800,65641040,10550,10550,10550,10550,0
20241007,165700,65641040,10550,10550,10550,10550,0
20241007,165600,65641040,10550,10550,10550,10550,0
20241007,165500,65641040,10550,10550,10550,10550,0
20241007,165400,65641040,10550,10550,10550,10550,0
20241007,165300,65641040,10550,10550,10550,10550,0
20241007,165200,65641040,10550,10550,10550,10550,0
20241007,165100,65641040,10550,10550,10550,10550,0
20241007,165000,65641040,10550,10550,10550,10550,0
20241007,164900,65641040,10550,10550,10550,10550,0
20241007,164800,65641040,10550,10550,10550,10550,0
20241007,164700,65641040,10550,10550,10550,10550,0
20241007,164600,65641040,10550,10550,10550,10550,0
20241007,164500,65641040,10550,10550,10550,10550,0
20241007,164400,65641040,10550,10550,10550,10550,0
20241007,164300,65641040,10550,10550,10550,10550,0
20241007,164200,65641040,10550,10550,10550,10550,0
20241007,164100,65641040,10550,10550,10550,10550,0
20241007,164000,65641040,10550,10550,10550,10550,0
20241007,163900,65641040,10550,10550,10550,10550,0
20241007,163800,65641040,10550,10550,10550,10550,143
20241007,163700,65641040,10550,10550,10550,10550,0
20241007,163600,65641040,10550,10550,10550,10550,0
20241007,163500,65641040,10550,10550,10550,10550,0
20241007,163400,65641040,10550,10550,10550,10550,0
20241007,163300,65641040,10550,10550,10550,10550,0
20241007,163200,65641040,10550,10550,10550,10550,0
20241007,163100,65641040,10550,10550,10550,10550,0
20241007,163000,65641040,10550,10550,10550,10550,0
20241007,162900,65641040,10550,10550,10550,10550,0
20241007,162800,65641040,10550,10550,10550,10550,0
20241007,162700,65641040,10550,10550,10550,10550,0
20241007,162600,65641040,10550,10550,10550,10550,0
20241007,162500,65641040,10550,10550,10550,10550,0
20241007,162400,65641040,10550,10550,10550,10550,0
20241007,162300,65641040,10550,10550,10550,10550,0
20241007,162200,65641040,10550,10550,10550,10550,0
20241007,162100,65641040,10550,10550,10550,10550,0
20241007,162000,65641040,10550,10550,10550,10550,0
20241007,161900,65641040,10550,10550,10550,10550,0
20241007,161800,65641040,10550,10550,10550,10550,0
20241007,161700,65641040,10550,10550,10550,10550,0
20241007,161600,65641040,10550,10550,10550,10550,0
20241007,161500,65641040,10550,10550,10550,10550,0
20241007,161400,65641040,10550,10550,10550,10550,0
20241007,161300,65641040,10550,10550,10550,10550,0
20241007,161200,65641040,10550,10550,10550,10550,0
20241007,161100,65641040,10550,10550,10550,10550,0
20241007,161000,65641040,10550,10550,10550,10550,0
20241007,160900,65641040,10550,10550,10550,10550,0
20241007,160800,65641040,10550,10550,10550,10550,143
20241007,160700,65641040,10550,10550,10550,10550,0
20241007,160600,65641040,10550,10550,10550,10550,0
20241007,160500,65641040,10550,10550,10550,10550,0
20241007,160400,65641040,10550,10550,10550,10550,0
20241007,160300,65641040,10550,10550,10550,10550,0
20241007,160200,65641040,10550,10550,10550,10550,0
20241007,160100,65641040,10550,10550,10550,10550,0
20241007,160000,65641040,10550,10550,10550,10550,0
20241007,155900,65641040,10550,10550,10550,10550,0
20241007,155800,65641040,10550,10550,10550,10550,0
20241007,155700,65641040,10550,10550,10550,10550,0
20241007,155600,65641040,10550,10550,10550,10550,0
20241007,155500,65641040,10550,10550,10550,10550,0
20241007,155400,65641040,10550,10550,10550,10550,0
20241007,155300,65641040,10550,10550,10550,10550,0
20241007,155200,65641040,10550,10550,10550,10550,0
20241007,155100,65641040,10550,10550,10550,10550,0
20241007,155000,65641040,10550,10550,10550,10550,0
20241007,154900,65641040,10550,10550,10550,10550,0
20241007,154800,65641040,10550,10550,10550,10550,0
20241007,154700,65641040,10550,10550,10550,10550,0
20241007,154600,65641040,10550,10550,10550,10550,0
20241007,154500,65641040,10550,10550,10550,10550,0
20241007,154400,65641040,10550,10550,10550,10550,0
20241007,154300,65641040,10550,10550,10550,10550,0
20241007,154200,65641040,10550,10550,10550,10550,0
20241007,154100,65641040,10550,10550,10550,10550,0
20241007,154000,65641040,10550,10550,10550,10550,0
20241007,153900,65641040,10550,10550,10550,10550,0
20241007,153800,65641040,10550,10550,10550,10550,143
20241007,153700,65641040,10550,10550,10550,10550,0
20241007,153600,65641040,10550,10550,10550,10550,0
20241007,153500,65641040,10550,10550,10550,10550,0
20241007,153400,65641040,10550,10550,10550,10550,0
20241007,153300,65641040,10550,10550,10550,10550,0
20241007,153200,65641040,10550,10550,10550,10550,0
20241007,153100,65641040,10550,10550,10550,10550,0
20241007,153000,65641040,10550,10550,10550,10550,143
20241007,152900,64132390,10550,10550,10550,10550,0
20241007,152800,64132390,10550,10550,10550,10550,0
20241007,152700,64132390,10550,10550,10550,10550,0
20241007,152600,64132390,10550,10550,10550,10550,0
20241007,152500,64132390,10550,10550,10550,10550,0
20241007,152400,64132390,10550,10550,10550,10550,0
20241007,152300,64132390,10550,10550,10550,10550,0
20241007,152200,64132390,10550,10550,10550,10550,0
20241007,152100,64132390,10550,10550,10550,10550,0
20241007,152000,64132390,10550,10550,10550,10550,0
20241007,151900,64132390,10550,10510,10550,10510,38
20241007,151800,63732610,10500,10510,10510,10500,169
20241007,151700,61957610,10510,10520,10520,10510,546
20241007,151600,56217150,10520,10520,10520,10520,0
20241007,151500,56217150,10520,10520,10520,10520,0
20241007,151400,56217150,10520,10520,10520,10520,0
20241007,151300,56217150,10520,10520,10520,10520,0
20241007,151200,56217150,10520,10520,10520,10520,0
20241007,151100,56217150,10520,10520,10520,10520,0
20241007,151000,56217150,10520,10540,10540,10520,301
20241007,150900,53049720,10550,10550,10550,10550,11
20241007,150800,52933670,10550,10550,10550,10550,1
20241007,150700,52923120,10550,10550,10550,10550,0
20241007,150600,52923120,10550,10550,10550,10550,0
20241007,150500,52923120,10550,10550,10550,10550,0
20241007,150400,52923120,10550,10550,10550,10550,0
20241007,150300,52923120,10550,10550,10550,10550,0
20241007,150200,52923120,10550,10550,10550,10550,0
20241007,150100,52923120,10550,10550,10550,10550,0
20241007,150000,52923120,10550,10550,10550,10550,0
20241007,145900,52923120,10550,10550,10550,10550,0
20241007,145800,52923120,10550,10550,10550,10550,0
20241007,145700,52923120,10550,10550,10550,10550,0
20241007,145600,52923120,10550,10550,10550,10550,0
20241007,145500,52923120,10550,10540,10550,10540,10
20241007,145400,52817640,10530,10530,10530,10530,0
20241007,145300,52817640,10530,10530,10530,10530,0
20241007,145200,52817640,10530,10530,10530,10530,0
20241007,145100,52817640,10530,10530,10530,10530,0
20241007,145000,52817640,10530,10530,10530,10530,0
20241007,144900,52817640,10530,10530,10530,10530,0
20241007,144800,52817640,10530,10530,10530,10530,0
20241007,144700,52817640,10530,10530,10530,10530,0
20241007,144600,52817640,10530,10530,10530,10530,46
20241007,144500,52333260,10520,10520,10520,10520,2
20241007,144400,52312220,10520,10520,10520,10520,0
20241007,144300,52312220,10520,10520,10520,10520,0
20241007,144200,52312220,10520,10520,10520,10520,51
20241007,144100,51775700,10530,10530,10530,10530,0
20241007,144000,51775700,10530,10530,10530,10530,0
20241007,143900,51775700,10530,10530,10530,10530,0
20241007,143800,51775700,10530,10530,10530,10530,0
20241007,143700,51775700,10530,10530,10530,10530,0
20241007,143600,51775700,10530,10530,10530,10530,0
20241007,143500,51775700,10530,10530,10530,10530,73
20241007,143400,51007010,10530,10530,10530,10530,0
20241007,143300,51007010,10530,10530,10530,10530,0
20241007,143200,51007010,10530,10530,10530,10530,0
20241007,143100,51007010,10530,10530,10530,10530,0
20241007,143000,51007010,10530,10530,10530,10530,0
20241007,142900,51007010,10530,10530,10530,10530,0
20241007,142800,51007010,10530,10530,10530,10530,0
20241007,142700,51007010,10530,10530,10530,10530,0
20241007,142600,51007010,10530,10530,10530,10530,53
20241007,142500,50448920,10540,10540,10540,10540,197
20241007,142400,48372540,10540,10540,10540,10540,0
20241007,142300,48372540,10540,10540,10540,10540,0
20241007,142200,48372540,10540,10540,10540,10540,0
20241007,142100,48372540,10540,10540,10540,10540,0
20241007,142000,48372540,10540,10540,10540,10540,0
20241007,141900,48372540,10540,10540,10540,10540,0
20241007,141800,48372540,10540,10540,10540,10540,0
20241007,141700,48372540,10540,10540,10540,10540,0
20241007,141600,48372540,10540,10540,10540,10540,0
20241007,141500,48372540,10540,10540,10540,10540,1
20241007,141400,48362000,10540,10540,10540,10540,0
20241007,141300,48362000,10540,10540,10540,10540,0
20241007,141200,48362000,10540,10540,10540,10540,0
20241007,141100,48362000,10540,10540,10540,10540,14
20241007,141000,48214440,10530,10530,10530,10530,0
20241007,140900,48214440,10530,10530,10530,10530,0
20241007,140800,48214440,10530,10530,10530,10530,386
20241007,140700,44149860,10550,10550,10550,10550,0
20241007,140600,44149860,10550,10550,10550,10550,0
20241007,140500,44149860,10550,10550,10550,10550,0
20241007,140400,44149860,10550,10550,10550,10550,0
20241007,140300,44149860,10550,10550,10550,10550,0
20241007,140200,44149860,10550,10550,10550,10550,0
20241007,140100,44149860,10550,10550,10550,10550,0
20241007,140000,44149860,10550,10550,10550,10550,0
20241007,135900,44149860,10550,10550,10550,10550,0
20241007,135800,44149860,10550,10550,10550,10550,30
20241007,135700,43833360,10530,10530,10530,10530,0
20241007,135600,43833360,10530,10540,10540,10530,100
20241007,135500,42780330,10550,10550,10550,10550,0
20241007,135400,42780330,10550,10550,10550,10550,0
20241007,135300,42780330,10550,10550,10550,10550,0
20241007,135200,42780330,10550,10550,10550,10550,1
20241007,135100,42769780,10540,10540,10540,10540,0
20241007,135000,42769780,10540,10540,10540,10540,0
20241007,134900,42769780,10540,10540,10540,10540,110
20241007,134800,41610380,10540,10540,10540,10540,0
20241007,134700,41610380,10540,10540,10540,10540,0
20241007,134600,41610380,10540,10540,10540,10540,1
20241007,134500,41599840,10520,10520,10520,10520,0
20241007,134400,41599840,10520,10520,10520,10520,0
20241007,134300,41599840,10520,10520,10520,10520,0
20241007,134200,41599840,10520,10520,10520,10520,0
20241007,134100,41599840,10520,10520,10520,10520,0
20241007,134000,41599840,10520,10520,10520,10520,0
20241007,133900,41599840,10520,10520,10520,10520,0
20241007,133800,41599840,10520,10530,10530,10520,48
20241007,133700,41094780,10530,10530,10530,10530,0
20241007,133600,41094780,10530,10530,10530,10530,0
20241007,133500,41094780,10530,10530,10530,10530,0
20241007,133400,41094780,10530,10530,10530,10530,0
20241007,133300,41094780,10530,10530,10530,10530,0
20241007,133200,41094780,10530,10530,10530,10530,0
20241007,133100,41094780,10530,10530,10530,10530,0
20241007,133000,41094780,10530,10530,10530,10530,213
20241007,132900,38851890,10530,10530,10530,10530,20
20241007,132800,38641290,10530,10530,10530,10530,0
20241007,132700,38641290,10530,10530,10530,10530,0
20241007,132600,38641290,10530,10530,10530,10530,0
20241007,132500,38641290,10530,10530,10530,10530,0
20241007,132400,38641290,10530,10530,10530,10530,0
20241007,132300,38641290,10530,10530,10530,10530,2
20241007,132200,38620230,10530,10530,10530,10530,0
20241007,132100,38620230,10530,10530,10530,10530,41
20241007,132000,38188500,10540,10540,10540,10540,12
20241007,131900,38062020,10550,10550,10550,10550,0
20241007,131800,38062020,10550,10550,10550,10550,0
20241007,131700,38062020,10550,10550,10550,10550,0
20241007,131600,38062020,10550,10550,10550,10550,1
20241007,131500,38051470,10550,10550,10550,10550,0
20241007,131400,38051470,10550,10550,10550,10550,0
20241007,131300,38051470,10550,10550,10550,10550,0
20241007,131200,38051470,10550,10550,10550,10550,0
20241007,131100,38051470,10550,10550,10550,10550,0
20241007,131000,38051470,10550,10550,10550,10550,0
20241007,130900,38051470,10550,10550,10550,10550,0
20241007,130800,38051470,10550,10550,10550,10550,0
20241007,130700,38051470,10550,10550,10550,10550,0
20241007,130600,38051470,10550,10550,10550,10550,0
20241007,130500,38051470,10550,10550,10550,10550,20
20241007,130400,37840470,10560,10560,10560,10560,0
20241007,130300,37840470,10560,10560,10560,10560,18
20241007,130200,37650390,10560,10560,10560,10560,0
20241007,130100,37650390,10560,10560,10560,10560,0
20241007,130000,37650390,10560,10560,10560,10560,1
20241007,125900,37639830,10520,10520,10520,10520,0
20241007,125800,37639830,10520,10520,10520,10520,0
20241007,125700,37639830,10520,10520,10520,10520,0
20241007,125600,37639830,10520,10520,10520,10520,0
20241007,125500,37639830,10520,10520,10520,10520,0
20241007,125400,37639830,10520,10520,10520,10520,0
20241007,125300,37639830,10520,10520,10520,10520,0
20241007,125200,37639830,10520,10520,10520,10520,0
20241007,125100,37639830,10520,10520,10520,10520,0
20241007,125000,37639830,10520,10520,10520,10520,0
20241007,124900,37639830,10520,10520,10520,10520,0
20241007,124800,37639830,10520,10520,10520,10520,0
20241007,124700,37639830,10520,10520,10520,10520,0
20241007,124600,37639830,10520,10520,10520,10520,0
20241007,124500,37639830,10520,10520,10520,10520,0
20241007,124400,37639830,10520,10520,10520,10520,0
20241007,124300,37639830,10520,10520,10520,10520,0
20241007,124200,37639830,10520,10530,10530,10520,386
20241007,124100,33578110,10520,10520,10520,10520,0
20241007,124000,33578110,10520,10520,10520,10520,0
20241007,123900,33578110,10520,10520,10520,10520,0
20241007,123800,33578110,10520,10520,10520,10520,47
20241007,123700,33083670,10550,10550,10550,10550,78
20241007,123600,32260770,10560,10560,10560,10560,0
20241007,123500,32260770,10560,10560,10560,10560,0
20241007,123400,32260770,10560,10560,10560,10560,0
20241007,123300,32260770,10560,10560,10560,10560,0
20241007,123200,32260770,10560,10560,10560,10560,0
20241007,123100,32260770,10560,10560,10560,10560,0
20241007,123000,32260770,10560,10560,10560,10560,0
20241007,122900,32260770,10560,10560,10560,10560,33
20241007,122800,31912290,10560,10560,10560,10560,0
20241007,122700,31912290,10560,10560,10560,10560,0
20241007,122600,31912290,10560,10560,10560,10560,0
20241007,122500,31912290,10560,10560,10560,10560,0
20241007,122400,31912290,10560,10560,10560,10560,1
20241007,122300,31901730,10560,10560,10560,10560,0
20241007,122200,31901730,10560,10560,10560,10560,0
20241007,122100,31901730,10560,10560,10560,10560,0
20241007,122000,31901730,10560,10560,10560,10560,0
20241007,121900,31901730,10560,10560,10560,10560,4
20241007,121800,31859490,10560,10560,10560,10560,0
20241007,121700,31859490,10560,10560,10560,10560,0
20241007,121600,31859490,10560,10560,10560,10560,0
20241007,121500,31859490,10560,10560,10560,10560,95
20241007,121400,30856290,10560,10560,10560,10560,0
20241007,121300,30856290,10560,10560,10560,10560,0
20241007,121200,30856290,10560,10560,10560,10560,0
20241007,121100,30856290,10560,10560,10560,10560,0
20241007,121000,30856290,10560,10560,10560,10560,0
20241007,120900,30856290,10560,10560,10560,10560,0
20241007,120800,30856290,10560,10560,10560,10560,0
20241007,120700,30856290,10560,10560,10560,10560,0
20241007,120600,30856290,10560,10560,10560,10560,0
20241007,120500,30856290,10560,10540,10560,10540,292
20241007,120400,27772790,10510,10510,10510,10510,0
20241007,120300,27772790,10510,10510,10510,10510,0
20241007,120200,27772790,10510,10510,10510,10510,0
20241007,120100,27772790,10510,10510,10510,10510,0
20241007,120000,27772790,10510,10510,10510,10510,0
20241007,115900,27772790,10510,10510,10510,10510,0
20241007,115800,27772790,10510,10510,10510,10510,0
20241007,115700,27772790,10510,10510,10510,10510,0
20241007,115600,27772790,10510,10510,10510,10510,0
20241007,115500,27772790,10510,10510,10510,10510,0
20241007,115400,27772790,10510,10510,10510,10510,0
20241007,115300,27772790,10510,10510,10510,10510,0
20241007,115200,27772790,10510,10510,10510,10510,0
20241007,115100,27772790,10510,10510,10510,10510,0
20241007,115000,27772790,10510,10510,10510,10510,0
20241007,114900,27772790,10510,10510,10510,10510,0
20241007,114800,27772790,10510,10510,10510,10510,0
20241007,114700,27772790,10510,10510,10510,10510,0
20241007,114600,27772790,10510,10510,10510,10510,0
20241007,114500,27772790,10510,10510,10510,10510,5
20241007,114400,27720240,10510,10510,10510,10510,0
20241007,114300,27720240,10510,10510,10510,10510,0
20241007,114200,27720240,10510,10510,10510,10510,0
20241007,114100,27720240,10510,10510,10510,10510,0
20241007,114000,27720240,10510,10510,10510,10510,0
20241007,113900,27720240,10510,10520,10520,10510,196
20241007,113800,25660270,10520,10520,10520,10520,0
20241007,113700,25660270,10520,10520,10520,10520,0
20241007,113600,25660270,10520,10520,10520,10520,376
20241007,113500,21704750,10520,10520,10520,10520,0
20241007,113400,21704750,10520,10520,10520,10520,0
20241007,113300,21704750,10520,10530,10530,10520,3
20241007,113200,21673180,10520,10520,10520,10520,0
20241007,113100,21673180,10520,10520,10520,10520,0
20241007,113000,21673180,10520,10520,10520,10520,0
20241007,112900,21673180,10520,10520,10520,10520,0
20241007,112800,21673180,10520,10520,10520,10520,0
20241007,112700,21673180,10520,10520,10520,10520,0
20241007,112600,21673180,10520,10520,10520,10520,0
20241007,112500,21673180,10520,10520,10520,10520,0
20241007,112400,21673180,10520,10520,10520,10520,0
20241007,112300,21673180,10520,10520,10520,10520,0
20241007,112200,21673180,10520,10520,10520,10520,0
20241007,112100,21673180,10520,10520,10520,10520,258
20241007,112000,18959020,10520,10520,10520,10520,0
20241007,111900,18959020,10520,10520,10520,10520,0
20241007,111800,18959020,10520,10520,10520,10520,3
20241007,111700,18927460,10520,10520,10520,10520,0
20241007,111600,18927460,10520,10520,10520,10520,0
20241007,111500,18927460,10520,10550,10550,10520,50
20241007,111400,18400580,10550,10550,10550,10550,0
20241007,111300,18400580,10550,10550,10550,10550,0
20241007,111200,18400580,10550,10550,10550,10550,0
20241007,111100,18400580,10550,10550,10550,10550,0
20241007,111000,18400580,10550,10550,10550,10550,0
20241007,110900,18400580,10550,10550,10550,10550,0
20241007,110800,18400580,10550,10550,10550,10550,0
20241007,110700,18400580,10550,10550,10550,10550,0
20241007,110600,18400580,10550,10550,10550,10550,0
20241007,110500,18400580,10550,10550,10550,10550,0
20241007,110400,18400580,10550,10550,10550,10550,0
20241007,110300,18400580,10550,10550,10550,10550,0
20241007,110200,18400580,10550,10550,10550,10550,0
20241007,110100,18400580,10550,10550,10550,10550,0
20241007,110000,18400580,10550,10550,10550,10550,2
20241007,105900,18379480,10550,10550,10550,10550,0
20241007,105800,18379480,10550,10550,10550,10550,2
20241007,105700,18358380,10560,10560,10560,10560,0
20241007,105600,18358380,10560,10560,10560,10560,0
20241007,105500,18358380,10560,10560,10560,10560,10
20241007,105400,18252780,10570,10570,10570,10570,0
20241007,105300,18252780,10570,10570,10570,10570,0
20241007,105200,18252780,10570,10570,10570,10570,0
20241007,105100,18252780,10570,10570,10570,10570,0
20241007,105000,18252780,10570,10570,10570,10570,1
20241007,104900,18242210,10520,10520,10520,10520,20
20241007,104800,18031810,10520,10520,10520,10520,0
20241007,104700,18031810,10520,10520,10520,10520,0
20241007,104600,18031810,10520,10520,10520,10520,0
20241007,104500,18031810,10520,10520,10520,10520,0
20241007,104400,18031810,10520,10520,10520,10520,0
20241007,104300,18031810,10520,10520,10520,10520,0
20241007,104200,18031810,10520,10520,10520,10520,0
20241007,104100,18031810,10520,10520,10520,10520,0
20241007,104000,18031810,10520,10520,10520,10520,0
20241007,103900,18031810,10520,10520,10520,10520,0
20241007,103800,18031810,10520,10520,10520,10520,0
20241007,103700,18031810,10520,10520,10520,10520,0
20241007,103600,18031810,10520,10560,10560,10520,100
20241007,103500,16976730,10560,10560,10560,10560,0
20241007,103400,16976730,10560,10560,10560,10560,0
20241007,103300,16976730,10560,10560,10560,10560,0
20241007,103200,16976730,10560,10560,10560,10560,0
20241007,103100,16976730,10560,10560,10560,10560,0
20241007,103000,16976730,10560,10560,10560,10560,0
20241007,102900,16976730,10560,10560,10560,10560,0
20241007,102800,16976730,10560,10560,10560,10560,0
20241007,102700,16976730,10560,10560,10560,10560,0
20241007,102600,16976730,10560,10560,10560,10560,0
20241007,102500,16976730,10560,10560,10560,10560,0
20241007,102400,16976730,10560,10560,10560,10560,0
20241007,102300,16976730,10560,10550,10560,10550,137
20241007,102200,15530030,10550,10550,10550,10550,6
20241007,102100,15466730,10550,10550,10550,10550,140
20241007,102000,13989730,10550,10550,10550,10550,2
20241007,101900,13968630,10560,10560,10560,10560,0
20241007,101800,13968630,10560,10560,10560,10560,0
20241007,101700,13968630,10560,10560,10560,10560,0
20241007,101600,13968630,10560,10560,10560,10560,0
20241007,101500,13968630,10560,10560,10560,10560,0
20241007,101400,13968630,10560,10560,10560,10560,0
20241007,101300,13968630,10560,10560,10560,10560,0
20241007,101200,13968630,10560,10560,10560,10560,0
20241007,101100,13968630,10560,10560,10560,10560,8
20241007,101000,13884150,10560,10560,10560,10560,0
20241007,100900,13884150,10560,10560,10560,10560,0
20241007,100800,13884150,10560,10560,10560,10560,2
20241007,100700,13863030,10560,10560,10560,10560,0
20241007,100600,13863030,10560,10560,10560,10560,1
20241007,100500,13852470,10560,10560,10560,10560,0
20241007,100400,13852470,10560,10560,10560,10560,0
20241007,100300,13852470,10560,10560,10560,10560,0
20241007,100200,13852470,10560,10560,10560,10560,0
20241007,100100,13852470,10560,10560,10560,10560,0
20241007,100000,13852470,10560,10560,10560,10560,1
20241007,095900,13841910,10500,10500,10500,10500,0
20241007,095800,13841910,10500,10500,10500,10500,0
20241007,095700,13841910,10500,10550,10550,10500,255
20241007,095600,11162740,10560,10560,10560,10560,0
20241007,095500,11162740,10560,10560,10560,10560,0
20241007,095400,11162740,10560,10560,10560,10560,0
20241007,095300,11162740,10560,10560,10560,10560,0
20241007,095200,11162740,10560,10560,10560,10560,0
20241007,095100,11162740,10560,10560,10560,10560,0
20241007,095000,11162740,10560,10560,10560,10560,0
20241007,094900,11162740,10560,10560,10560,10560,0
20241007,094800,11162740,10560,10560,10560,10560,0
20241007,094700,11162740,10560,10560,10560,10560,0
20241007,094600,11162740,10560,10560,10560,10560,2
20241007,094500,11141620,10560,10560,10560,10560,2
20241007,094400,11120500,10550,10550,10550,10550,0
20241007,094300,11120500,10550,10550,10550,10550,2
20241007,094200,11099400,10550,10550,10550,10550,0
20241007,094100,11099400,10550,10550,10550,10550,0
20241007,094000,11099400,10550,10550,10550,10550,0
20241007,093900,11099400,10550,10550,10550,10550,100
20241007,093800,10044400,10550,10550,10550,10550,71
20241007,093700,9295350,10560,10560,10560,10560,0
20241007,093600,9295350,10560,10560,10560,10560,62
20241007,093500,8640630,10560,10560,10560,10560,0
20241007,093400,8640630,10560,10560,10560,10560,63
20241007,093300,7975350,10550,10550,10550,10550,0
20241007,093200,7975350,10550,10550,10550,10550,0
20241007,093100,7975350,10550,10550,10550,10550,0
20241007,093000,7975350,10550,10550,10550,10550,2
20241007,092900,7954250,10560,10560,10560,10560,0
20241007,092800,7954250,10560,10560,10560,10560,0
20241007,092700,7954250,10560,10560,10560,10560,0
20241007,092600,7954250,10560,10550,10560,10550,28
20241007,092500,7658840,10500,10530,10530,10500,100
20241007,092400,6608710,10550,10550,10550,10550,0
20241007,092300,6608710,10550,10550,10550,10550,2
20241007,092200,6587610,10570,10570,10570,10570,0
20241007,092100,6587610,10570,10570,10570,10570,2
20241007,092000,6566470,10570,10570,10570,10570,2
20241007,091900,6545330,10580,10580,10580,10580,0
20241007,091800,6545330,10580,10580,10580,10580,0
20241007,091700,6545330,10580,10580,10580,10580,0
20241007,091600,6545330,10580,10580,10580,10580,0
20241007,091500,6545330,10580,10580,10580,10580,0
20241007,091400,6545330,10580,10580,10580,10580,0
20241007,091300,6545330,10580,10580,10580,10580,1
20241007,091200,6534750,10580,10550,10580,10550,52
20241007,091100,5985820,10560,10560,10560,10560,0
20241007,091000,5985820,10560,10520,10560,10520,150
20241007,090900,4403180,10550,10550,10550,10550,0
20241007,090800,4403180,10550,10550,10550,10550,0
20241007,090700,4403180,10550,10550,10550,10550,0
20241007,090600,4403180,10550,10550,10550,10550,0
20241007,090500,4403180,10550,10550,10550,10550,0
20241007,090400,4403180,10550,10550,10550,10550,1
20241007,090300,4392630,10420,10550,10550,10420,273
20241007,090200,1536900,10500,10500,10500,10500,0
20241007,090100,1536900,10500,10510,10510,10500,105
20241007,090000,433370,10570,10570,10570,10570,41