KissMeData/138580/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203800,95718450,15850,15850,15850,15850,199
20241007,203700,95718450,15850,15850,15850,15850,0
20241007,203600,95718450,15850,15850,15850,15850,0
20241007,203500,95718450,15850,15850,15850,15850,0
20241007,203400,95718450,15850,15850,15850,15850,0
20241007,203300,95718450,15850,15850,15850,15850,0
20241007,203200,95718450,15850,15850,15850,15850,0
20241007,203100,95718450,15850,15850,15850,15850,0
20241007,203000,95718450,15850,15850,15850,15850,0
20241007,202900,95718450,15850,15850,15850,15850,0
20241007,202800,95718450,15850,15850,15850,15850,0
20241007,202700,95718450,15850,15850,15850,15850,0
20241007,202600,95718450,15850,15850,15850,15850,0
20241007,202500,95718450,15850,15850,15850,15850,0
20241007,202400,95718450,15850,15850,15850,15850,0
20241007,202300,95718450,15850,15850,15850,15850,0
20241007,202200,95718450,15850,15850,15850,15850,0
20241007,202100,95718450,15850,15850,15850,15850,0
20241007,202000,95718450,15850,15850,15850,15850,0
20241007,201900,95718450,15850,15850,15850,15850,0
20241007,201800,95718450,15850,15850,15850,15850,0
20241007,201700,95718450,15850,15850,15850,15850,0
20241007,201600,95718450,15850,15850,15850,15850,0
20241007,201500,95718450,15850,15850,15850,15850,0
20241007,201400,95718450,15850,15850,15850,15850,0
20241007,201300,95718450,15850,15850,15850,15850,0
20241007,201200,95718450,15850,15850,15850,15850,0
20241007,201100,95718450,15850,15850,15850,15850,0
20241007,201000,95718450,15850,15850,15850,15850,0
20241007,200900,95718450,15850,15850,15850,15850,0
20241007,200800,95718450,15850,15850,15850,15850,199
20241007,200700,95718450,15850,15850,15850,15850,0
20241007,200600,95718450,15850,15850,15850,15850,0
20241007,200500,95718450,15850,15850,15850,15850,0
20241007,200400,95718450,15850,15850,15850,15850,0
20241007,200300,95718450,15850,15850,15850,15850,0
20241007,200200,95718450,15850,15850,15850,15850,0
20241007,200100,95718450,15850,15850,15850,15850,0
20241007,200000,95718450,15850,15850,15850,15850,0
20241007,195900,95718450,15850,15850,15850,15850,0
20241007,195800,95718450,15850,15850,15850,15850,0
20241007,195700,95718450,15850,15850,15850,15850,0
20241007,195600,95718450,15850,15850,15850,15850,0
20241007,195500,95718450,15850,15850,15850,15850,0
20241007,195400,95718450,15850,15850,15850,15850,0
20241007,195300,95718450,15850,15850,15850,15850,0
20241007,195200,95718450,15850,15850,15850,15850,0
20241007,195100,95718450,15850,15850,15850,15850,0
20241007,195000,95718450,15850,15850,15850,15850,0
20241007,194900,95718450,15850,15850,15850,15850,0
20241007,194800,95718450,15850,15850,15850,15850,0
20241007,194700,95718450,15850,15850,15850,15850,0
20241007,194600,95718450,15850,15850,15850,15850,0
20241007,194500,95718450,15850,15850,15850,15850,0
20241007,194400,95718450,15850,15850,15850,15850,0
20241007,194300,95718450,15850,15850,15850,15850,0
20241007,194200,95718450,15850,15850,15850,15850,0
20241007,194100,95718450,15850,15850,15850,15850,0
20241007,194000,95718450,15850,15850,15850,15850,0
20241007,193900,95718450,15850,15850,15850,15850,0
20241007,193800,95718450,15850,15850,15850,15850,199
20241007,193700,95718450,15850,15850,15850,15850,0
20241007,193600,95718450,15850,15850,15850,15850,0
20241007,193500,95718450,15850,15850,15850,15850,0
20241007,193400,95718450,15850,15850,15850,15850,0
20241007,193300,95718450,15850,15850,15850,15850,0
20241007,193200,95718450,15850,15850,15850,15850,0
20241007,193100,95718450,15850,15850,15850,15850,0
20241007,193000,95718450,15850,15850,15850,15850,0
20241007,192900,95718450,15850,15850,15850,15850,0
20241007,192800,95718450,15850,15850,15850,15850,0
20241007,192700,95718450,15850,15850,15850,15850,0
20241007,192600,95718450,15850,15850,15850,15850,0
20241007,192500,95718450,15850,15850,15850,15850,0
20241007,192400,95718450,15850,15850,15850,15850,0
20241007,192300,95718450,15850,15850,15850,15850,0
20241007,192200,95718450,15850,15850,15850,15850,0
20241007,192100,95718450,15850,15850,15850,15850,0
20241007,192000,95718450,15850,15850,15850,15850,0
20241007,191900,95718450,15850,15850,15850,15850,0
20241007,191800,95718450,15850,15850,15850,15850,0
20241007,191700,95718450,15850,15850,15850,15850,0
20241007,191600,95718450,15850,15850,15850,15850,0
20241007,191500,95718450,15850,15850,15850,15850,0
20241007,191400,95718450,15850,15850,15850,15850,0
20241007,191300,95718450,15850,15850,15850,15850,0
20241007,191200,95718450,15850,15850,15850,15850,0
20241007,191100,95718450,15850,15850,15850,15850,0
20241007,191000,95718450,15850,15850,15850,15850,0
20241007,190900,95718450,15850,15850,15850,15850,0
20241007,190800,95718450,15850,15850,15850,15850,199
20241007,190700,95718450,15850,15850,15850,15850,0
20241007,190600,95718450,15850,15850,15850,15850,0
20241007,190500,95718450,15850,15850,15850,15850,0
20241007,190400,95718450,15850,15850,15850,15850,0
20241007,190300,95718450,15850,15850,15850,15850,0
20241007,190200,95718450,15850,15850,15850,15850,0
20241007,190100,95718450,15850,15850,15850,15850,0
20241007,190000,95718450,15850,15850,15850,15850,0
20241007,185900,95718450,15850,15850,15850,15850,0
20241007,185800,95718450,15850,15850,15850,15850,0
20241007,185700,95718450,15850,15850,15850,15850,0
20241007,185600,95718450,15850,15850,15850,15850,0
20241007,185500,95718450,15850,15850,15850,15850,0
20241007,185400,95718450,15850,15850,15850,15850,0
20241007,185300,95718450,15850,15850,15850,15850,0
20241007,185200,95718450,15850,15850,15850,15850,0
20241007,185100,95718450,15850,15850,15850,15850,0
20241007,185000,95718450,15850,15850,15850,15850,0
20241007,184900,95718450,15850,15850,15850,15850,0
20241007,184800,95718450,15850,15850,15850,15850,0
20241007,184700,95718450,15850,15850,15850,15850,0
20241007,184600,95718450,15850,15850,15850,15850,0
20241007,184500,95718450,15850,15850,15850,15850,0
20241007,184400,95718450,15850,15850,15850,15850,0
20241007,184300,95718450,15850,15850,15850,15850,0
20241007,184200,95718450,15850,15850,15850,15850,0
20241007,184100,95718450,15850,15850,15850,15850,0
20241007,184000,95718450,15850,15850,15850,15850,0
20241007,183900,95718450,15850,15850,15850,15850,0
20241007,183800,95718450,15850,15850,15850,15850,199
20241007,183700,95718450,15850,15850,15850,15850,0
20241007,183600,95718450,15850,15850,15850,15850,0
20241007,183500,95718450,15850,15850,15850,15850,0
20241007,183400,95718450,15850,15850,15850,15850,0
20241007,183300,95718450,15850,15850,15850,15850,0
20241007,183200,95718450,15850,15850,15850,15850,0
20241007,183100,95718450,15850,15850,15850,15850,0
20241007,183000,95718450,15850,15850,15850,15850,0
20241007,182900,95718450,15850,15850,15850,15850,0
20241007,182800,95718450,15850,15850,15850,15850,0
20241007,182700,95718450,15850,15850,15850,15850,0
20241007,182600,95718450,15850,15850,15850,15850,0
20241007,182500,95718450,15850,15850,15850,15850,0
20241007,182400,95718450,15850,15850,15850,15850,0
20241007,182300,95718450,15850,15850,15850,15850,0
20241007,182200,95718450,15850,15850,15850,15850,0
20241007,182100,95718450,15850,15850,15850,15850,0
20241007,182000,95718450,15850,15850,15850,15850,0
20241007,181900,95718450,15850,15850,15850,15850,0
20241007,181800,95718450,15850,15850,15850,15850,0
20241007,181700,95718450,15850,15850,15850,15850,0
20241007,181600,95718450,15850,15850,15850,15850,0
20241007,181500,95718450,15850,15850,15850,15850,0
20241007,181400,95718450,15850,15850,15850,15850,0
20241007,181300,95718450,15850,15850,15850,15850,0
20241007,181200,95718450,15850,15850,15850,15850,0
20241007,181100,95718450,15850,15850,15850,15850,0
20241007,181000,95718450,15850,15850,15850,15850,0
20241007,180900,95718450,15850,15850,15850,15850,0
20241007,180800,95718450,15850,15850,15850,15850,199
20241007,180700,95718450,15850,15850,15850,15850,0
20241007,180600,95718450,15850,15850,15850,15850,0
20241007,180500,95718450,15850,15850,15850,15850,0
20241007,180400,95718450,15850,15850,15850,15850,0
20241007,180300,95718450,15850,15850,15850,15850,0
20241007,180200,95718450,15850,15850,15850,15850,0
20241007,180100,95718450,15850,15850,15850,15850,0
20241007,180000,95718450,15850,15850,15850,15850,0
20241007,175900,95718450,15850,15850,15850,15850,0
20241007,175800,95718450,15850,15850,15850,15850,0
20241007,175700,95718450,15850,15850,15850,15850,0
20241007,175600,95718450,15850,15850,15850,15850,0
20241007,175500,95718450,15850,15850,15850,15850,0
20241007,175400,95718450,15850,15850,15850,15850,0
20241007,175300,95718450,15850,15850,15850,15850,0
20241007,175200,95718450,15850,15850,15850,15850,0
20241007,175100,95718450,15850,15850,15850,15850,0
20241007,175000,95718450,15850,15850,15850,15850,0
20241007,174900,95718450,15850,15850,15850,15850,0
20241007,174800,95718450,15850,15850,15850,15850,0
20241007,174700,95718450,15850,15850,15850,15850,0
20241007,174600,95718450,15850,15850,15850,15850,0
20241007,174500,95718450,15850,15850,15850,15850,0
20241007,174400,95718450,15850,15850,15850,15850,0
20241007,174300,95718450,15850,15850,15850,15850,0
20241007,174200,95718450,15850,15850,15850,15850,0
20241007,174100,95718450,15850,15850,15850,15850,0
20241007,174000,95718450,15850,15850,15850,15850,0
20241007,173900,95718450,15850,15850,15850,15850,0
20241007,173800,95718450,15850,15850,15850,15850,199
20241007,173700,95718450,15850,15850,15850,15850,0
20241007,173600,95718450,15850,15850,15850,15850,0
20241007,173500,95718450,15850,15850,15850,15850,0
20241007,173400,95718450,15850,15850,15850,15850,0
20241007,173300,95718450,15850,15850,15850,15850,0
20241007,173200,95718450,15850,15850,15850,15850,0
20241007,173100,95718450,15850,15850,15850,15850,0
20241007,173000,95718450,15850,15850,15850,15850,0
20241007,172900,95718450,15850,15850,15850,15850,0
20241007,172800,95718450,15850,15850,15850,15850,0
20241007,172700,95718450,15850,15850,15850,15850,0
20241007,172600,95718450,15850,15850,15850,15850,0
20241007,172500,95718450,15850,15850,15850,15850,0
20241007,172400,95718450,15850,15850,15850,15850,0
20241007,172300,95718450,15850,15850,15850,15850,0
20241007,172200,95718450,15850,15850,15850,15850,0
20241007,172100,95718450,15850,15850,15850,15850,0
20241007,172000,95718450,15850,15850,15850,15850,0
20241007,171900,95718450,15850,15850,15850,15850,0
20241007,171800,95718450,15850,15850,15850,15850,0
20241007,171700,95718450,15850,15850,15850,15850,0
20241007,171600,95718450,15850,15850,15850,15850,0
20241007,171500,95718450,15850,15850,15850,15850,0
20241007,171400,95718450,15850,15850,15850,15850,0
20241007,171300,95718450,15850,15850,15850,15850,0
20241007,171200,95718450,15850,15850,15850,15850,0
20241007,171100,95718450,15850,15850,15850,15850,0
20241007,171000,95718450,15850,15850,15850,15850,0
20241007,170900,95718450,15850,15850,15850,15850,0
20241007,170800,95718450,15850,15850,15850,15850,199
20241007,170700,95718450,15850,15850,15850,15850,0
20241007,170600,95718450,15850,15850,15850,15850,0
20241007,170500,95718450,15850,15850,15850,15850,0
20241007,170400,95718450,15850,15850,15850,15850,0
20241007,170300,95718450,15850,15850,15850,15850,0
20241007,170200,95718450,15850,15850,15850,15850,0
20241007,170100,95718450,15850,15850,15850,15850,0
20241007,170000,95718450,15850,15850,15850,15850,0
20241007,165900,95718450,15850,15850,15850,15850,0
20241007,165800,95718450,15850,15850,15850,15850,0
20241007,165700,95718450,15850,15850,15850,15850,0
20241007,165600,95718450,15850,15850,15850,15850,0
20241007,165500,95718450,15850,15850,15850,15850,0
20241007,165400,95718450,15850,15850,15850,15850,0
20241007,165300,95718450,15850,15850,15850,15850,0
20241007,165200,95718450,15850,15850,15850,15850,0
20241007,165100,95718450,15850,15850,15850,15850,0
20241007,165000,95718450,15850,15850,15850,15850,0
20241007,164900,95718450,15850,15850,15850,15850,0
20241007,164800,95718450,15850,15850,15850,15850,0
20241007,164700,95718450,15850,15850,15850,15850,0
20241007,164600,95718450,15850,15850,15850,15850,0
20241007,164500,95718450,15850,15850,15850,15850,0
20241007,164400,95718450,15850,15850,15850,15850,0
20241007,164300,95718450,15850,15850,15850,15850,0
20241007,164200,95718450,15850,15850,15850,15850,0
20241007,164100,95718450,15850,15850,15850,15850,0
20241007,164000,95718450,15850,15850,15850,15850,0
20241007,163900,95718450,15850,15850,15850,15850,0
20241007,163800,95718450,15850,15850,15850,15850,199
20241007,163700,95718450,15850,15850,15850,15850,0
20241007,163600,95718450,15850,15850,15850,15850,0
20241007,163500,95718450,15850,15850,15850,15850,0
20241007,163400,95718450,15850,15850,15850,15850,0
20241007,163300,95718450,15850,15850,15850,15850,0
20241007,163200,95718450,15850,15850,15850,15850,0
20241007,163100,95718450,15850,15850,15850,15850,0
20241007,163000,95718450,15850,15850,15850,15850,0
20241007,162900,95718450,15850,15850,15850,15850,0
20241007,162800,95718450,15850,15850,15850,15850,0
20241007,162700,95718450,15850,15850,15850,15850,0
20241007,162600,95718450,15850,15850,15850,15850,0
20241007,162500,95718450,15850,15850,15850,15850,0
20241007,162400,95718450,15850,15850,15850,15850,0
20241007,162300,95718450,15850,15850,15850,15850,0
20241007,162200,95718450,15850,15850,15850,15850,0
20241007,162100,95718450,15850,15850,15850,15850,0
20241007,162000,95718450,15850,15850,15850,15850,0
20241007,161900,95718450,15850,15850,15850,15850,0
20241007,161800,95718450,15850,15850,15850,15850,0
20241007,161700,95718450,15850,15850,15850,15850,0
20241007,161600,95718450,15850,15850,15850,15850,0
20241007,161500,95718450,15850,15850,15850,15850,0
20241007,161400,95718450,15850,15850,15850,15850,0
20241007,161300,95718450,15850,15850,15850,15850,0
20241007,161200,95718450,15850,15850,15850,15850,0
20241007,161100,95718450,15850,15850,15850,15850,0
20241007,161000,95718450,15850,15850,15850,15850,0
20241007,160900,95718450,15850,15850,15850,15850,0
20241007,160800,95718450,15850,15850,15850,15850,199
20241007,160700,95718450,15850,15850,15850,15850,0
20241007,160600,95718450,15850,15850,15850,15850,0
20241007,160500,95718450,15850,15850,15850,15850,0
20241007,160400,95718450,15850,15850,15850,15850,0
20241007,160300,95718450,15850,15850,15850,15850,0
20241007,160200,95718450,15850,15850,15850,15850,0
20241007,160100,95718450,15850,15850,15850,15850,0
20241007,160000,95718450,15850,15850,15850,15850,0
20241007,155900,95718450,15850,15850,15850,15850,0
20241007,155800,95718450,15850,15850,15850,15850,0
20241007,155700,95718450,15850,15850,15850,15850,0
20241007,155600,95718450,15850,15850,15850,15850,0
20241007,155500,95718450,15850,15850,15850,15850,0
20241007,155400,95718450,15850,15850,15850,15850,0
20241007,155300,95718450,15850,15850,15850,15850,0
20241007,155200,95718450,15850,15850,15850,15850,0
20241007,155100,95718450,15850,15850,15850,15850,0
20241007,155000,95718450,15850,15850,15850,15850,0
20241007,154900,95718450,15850,15850,15850,15850,0
20241007,154800,95718450,15850,15850,15850,15850,0
20241007,154700,95718450,15850,15850,15850,15850,0
20241007,154600,95718450,15850,15850,15850,15850,0
20241007,154500,95718450,15850,15850,15850,15850,0
20241007,154400,95718450,15850,15850,15850,15850,0
20241007,154300,95718450,15850,15850,15850,15850,0
20241007,154200,95718450,15850,15850,15850,15850,0
20241007,154100,95718450,15850,15850,15850,15850,0
20241007,154000,95718450,15850,15850,15850,15850,0
20241007,153900,95718450,15850,15850,15850,15850,0
20241007,153800,95718450,15850,15850,15850,15850,199
20241007,153700,95718450,15850,15850,15850,15850,0
20241007,153600,95718450,15850,15850,15850,15850,0
20241007,153500,95718450,15850,15850,15850,15850,0
20241007,153400,95718450,15850,15850,15850,15850,0
20241007,153300,95718450,15850,15850,15850,15850,0
20241007,153200,95718450,15850,15850,15850,15850,0
20241007,153100,95718450,15850,15850,15850,15850,0
20241007,153000,95718450,15850,15850,15850,15850,0
20241007,152900,95718450,15850,15850,15850,15850,0
20241007,152800,95718450,15850,15850,15850,15850,0
20241007,152700,95718450,15850,15850,15850,15850,0
20241007,152600,95718450,15850,15850,15850,15850,0
20241007,152500,95718450,15850,15850,15850,15850,0
20241007,152400,95718450,15850,15850,15850,15850,0
20241007,152300,95718450,15850,15850,15850,15850,0
20241007,152200,95718450,15850,15850,15850,15850,0
20241007,152100,95718450,15850,15850,15850,15850,0
20241007,152000,95718450,15850,15850,15850,15850,0
20241007,151900,95718450,15850,15850,15850,15850,0
20241007,151800,95718450,15850,15850,15850,15850,0
20241007,151700,95718450,15850,15850,15850,15850,0
20241007,151600,95718450,15850,15850,15850,15850,0
20241007,151500,95718450,15850,15850,15850,15850,0
20241007,151400,95718450,15850,15850,15850,15850,199
20241007,151300,92564300,15850,15850,15850,15850,100
20241007,151200,90979300,15860,15860,15860,15860,0
20241007,151100,90979300,15860,15860,15860,15860,0
20241007,151000,90979300,15860,15860,15860,15860,0
20241007,150900,90979300,15860,15860,15860,15860,30
20241007,150800,90503500,15850,15850,15850,15850,0
20241007,150700,90503500,15850,15850,15850,15850,0
20241007,150600,90503500,15850,15850,15850,15850,0
20241007,150500,90503500,15850,15850,15850,15850,4
20241007,150400,90440100,15850,15850,15850,15850,0
20241007,150300,90440100,15850,15850,15850,15850,0
20241007,150200,90440100,15850,15850,15850,15850,0
20241007,150100,90440100,15850,15850,15850,15850,0
20241007,150000,90440100,15850,15850,15850,15850,0
20241007,145900,90440100,15850,15850,15850,15850,0
20241007,145800,90440100,15850,15850,15850,15850,0
20241007,145700,90440100,15850,15850,15850,15850,0
20241007,145600,90440100,15850,15850,15850,15850,0
20241007,145500,90440100,15850,15850,15850,15850,0
20241007,145400,90440100,15850,15850,15850,15850,0
20241007,145300,90440100,15850,15850,15850,15850,0
20241007,145200,90440100,15850,15850,15850,15850,0
20241007,145100,90440100,15850,15850,15850,15850,0
20241007,145000,90440100,15850,15850,15850,15850,0
20241007,144900,90440100,15850,15850,15850,15850,0
20241007,144800,90440100,15850,15850,15850,15850,0
20241007,144700,90440100,15850,15850,15850,15850,0
20241007,144600,90440100,15850,15850,15850,15850,0
20241007,144500,90440100,15850,15850,15850,15850,0
20241007,144400,90440100,15850,15850,15850,15850,0
20241007,144300,90440100,15850,15850,15850,15850,0
20241007,144200,90440100,15850,15850,15850,15850,0
20241007,144100,90440100,15850,15850,15850,15850,20
20241007,144000,90123100,15850,15850,15850,15850,90
20241007,143900,88696600,15850,15850,15850,15850,0
20241007,143800,88696600,15850,15850,15850,15850,0
20241007,143700,88696600,15850,15850,15850,15850,0
20241007,143600,88696600,15850,15850,15850,15850,0
20241007,143500,88696600,15850,15850,15850,15850,0
20241007,143400,88696600,15850,15850,15850,15850,31
20241007,143300,88205250,15850,15850,15850,15850,0
20241007,143200,88205250,15850,15850,15850,15850,140
20241007,143100,85986250,15850,15850,15850,15850,0
20241007,143000,85986250,15850,15850,15850,15850,0
20241007,142900,85986250,15850,15850,15850,15850,0
20241007,142800,85986250,15850,15850,15850,15850,0
20241007,142700,85986250,15850,15850,15850,15850,0
20241007,142600,85986250,15850,15850,15850,15850,0
20241007,142500,85986250,15850,15850,15850,15850,0
20241007,142400,85986250,15850,15850,15850,15850,0
20241007,142300,85986250,15850,15850,15850,15850,0
20241007,142200,85986250,15850,15850,15850,15850,0
20241007,142100,85986250,15850,15850,15850,15850,0
20241007,142000,85986250,15850,15850,15850,15850,0
20241007,141900,85986250,15850,15850,15850,15850,0
20241007,141800,85986250,15850,15850,15850,15850,0
20241007,141700,85986250,15850,15850,15850,15850,0
20241007,141600,85986250,15850,15850,15850,15850,0
20241007,141500,85986250,15850,15850,15850,15850,0
20241007,141400,85986250,15850,15850,15850,15850,0
20241007,141300,85986250,15850,15850,15850,15850,0
20241007,141200,85986250,15850,15850,15850,15850,0
20241007,141100,85986250,15850,15850,15850,15850,0
20241007,141000,85986250,15850,15850,15850,15850,0
20241007,140900,85986250,15850,15850,15850,15850,0
20241007,140800,85986250,15850,15850,15850,15850,200
20241007,140700,82816250,15850,15850,15850,15850,0
20241007,140600,82816250,15850,15850,15850,15850,0
20241007,140500,82816250,15850,15850,15850,15850,0
20241007,140400,82816250,15850,15850,15850,15850,0
20241007,140300,82816250,15850,15850,15850,15850,0
20241007,140200,82816250,15850,15850,15850,15850,0
20241007,140100,82816250,15850,15850,15850,15850,0
20241007,140000,82816250,15850,15850,15850,15850,0
20241007,135900,82816250,15850,15850,15850,15850,0
20241007,135800,82816250,15850,15850,15850,15850,0
20241007,135700,82816250,15850,15850,15850,15850,0
20241007,135600,82816250,15850,15850,15850,15850,0
20241007,135500,82816250,15850,15850,15850,15850,0
20241007,135400,82816250,15850,15850,15850,15850,0
20241007,135300,82816250,15850,15850,15850,15850,0
20241007,135200,82816250,15850,15850,15850,15850,0
20241007,135100,82816250,15850,15850,15850,15850,0
20241007,135000,82816250,15850,15850,15850,15850,0
20241007,134900,82816250,15850,15850,15850,15850,0
20241007,134800,82816250,15850,15850,15850,15850,0
20241007,134700,82816250,15850,15850,15850,15850,0
20241007,134600,82816250,15850,15850,15850,15850,0
20241007,134500,82816250,15850,15850,15850,15850,0
20241007,134400,82816250,15850,15850,15850,15850,0
20241007,134300,82816250,15850,15850,15850,15850,0
20241007,134200,82816250,15850,15850,15850,15850,0
20241007,134100,82816250,15850,15850,15850,15850,0
20241007,134000,82816250,15850,15850,15850,15850,0
20241007,133900,82816250,15850,15850,15850,15850,0
20241007,133800,82816250,15850,15850,15850,15850,0
20241007,133700,82816250,15850,15850,15850,15850,0
20241007,133600,82816250,15850,15850,15850,15850,0
20241007,133500,82816250,15850,15850,15850,15850,0
20241007,133400,82816250,15850,15850,15850,15850,0
20241007,133300,82816250,15850,15850,15850,15850,0
20241007,133200,82816250,15850,15850,15850,15850,0
20241007,133100,82816250,15850,15850,15850,15850,0
20241007,133000,82816250,15850,15850,15850,15850,0
20241007,132900,82816250,15850,15850,15850,15850,0
20241007,132800,82816250,15850,15850,15850,15850,0
20241007,132700,82816250,15850,15850,15850,15850,0
20241007,132600,82816250,15850,15850,15850,15850,0
20241007,132500,82816250,15850,15850,15850,15850,0
20241007,132400,82816250,15850,15850,15850,15850,0
20241007,132300,82816250,15850,15850,15850,15850,0
20241007,132200,82816250,15850,15850,15850,15850,24
20241007,132100,82435850,15850,15850,15850,15850,0
20241007,132000,82435850,15850,15850,15850,15850,0
20241007,131900,82435850,15850,15850,15850,15850,0
20241007,131800,82435850,15850,15850,15850,15850,0
20241007,131700,82435850,15850,15850,15850,15850,0
20241007,131600,82435850,15850,15850,15850,15850,0
20241007,131500,82435850,15850,15850,15850,15850,0
20241007,131400,82435850,15850,15850,15850,15850,0
20241007,131300,82435850,15850,15850,15850,15850,0
20241007,131200,82435850,15850,15850,15850,15850,0
20241007,131100,82435850,15850,15850,15850,15850,0
20241007,131000,82435850,15850,15850,15850,15850,0
20241007,130900,82435850,15850,15850,15850,15850,0
20241007,130800,82435850,15850,15850,15850,15850,0
20241007,130700,82435850,15850,15850,15850,15850,0
20241007,130600,82435850,15850,15850,15850,15850,0
20241007,130500,82435850,15850,15850,15850,15850,0
20241007,130400,82435850,15850,15850,15850,15850,0
20241007,130300,82435850,15850,15850,15850,15850,0
20241007,130200,82435850,15850,15850,15850,15850,0
20241007,130100,82435850,15850,15850,15850,15850,0
20241007,130000,82435850,15850,15850,15850,15850,0
20241007,125900,82435850,15850,15850,15850,15850,0
20241007,125800,82435850,15850,15850,15850,15850,0
20241007,125700,82435850,15850,15850,15850,15850,0
20241007,125600,82435850,15850,15850,15850,15850,0
20241007,125500,82435850,15850,15850,15850,15850,0
20241007,125400,82435850,15850,15850,15850,15850,0
20241007,125300,82435850,15850,15850,15850,15850,0
20241007,125200,82435850,15850,15850,15850,15850,0
20241007,125100,82435850,15850,15850,15850,15850,0
20241007,125000,82435850,15850,15850,15850,15850,0
20241007,124900,82435850,15850,15850,15850,15850,0
20241007,124800,82435850,15850,15850,15850,15850,0
20241007,124700,82435850,15850,15850,15850,15850,0
20241007,124600,82435850,15850,15850,15850,15850,0
20241007,124500,82435850,15850,15850,15850,15850,0
20241007,124400,82435850,15850,15850,15850,15850,0
20241007,124300,82435850,15850,15850,15850,15850,0
20241007,124200,82435850,15850,15850,15850,15850,0
20241007,124100,82435850,15850,15850,15850,15850,0
20241007,124000,82435850,15850,15850,15850,15850,0
20241007,123900,82435850,15850,15850,15850,15850,12
20241007,123800,82245650,15850,15850,15850,15850,0
20241007,123700,82245650,15850,15850,15850,15850,0
20241007,123600,82245650,15850,15850,15850,15850,0
20241007,123500,82245650,15850,15850,15850,15850,0
20241007,123400,82245650,15850,15850,15850,15850,0
20241007,123300,82245650,15850,15850,15850,15850,199
20241007,123200,79091500,15850,15850,15850,15850,0
20241007,123100,79091500,15850,15850,15850,15850,0
20241007,123000,79091500,15850,15850,15850,15850,0
20241007,122900,79091500,15850,15850,15850,15850,0
20241007,122800,79091500,15850,15850,15850,15850,0
20241007,122700,79091500,15850,15850,15850,15850,0
20241007,122600,79091500,15850,15850,15850,15850,0
20241007,122500,79091500,15850,15850,15850,15850,0
20241007,122400,79091500,15850,15850,15850,15850,0
20241007,122300,79091500,15850,15850,15850,15850,0
20241007,122200,79091500,15850,15850,15850,15850,0
20241007,122100,79091500,15850,15850,15850,15850,0
20241007,122000,79091500,15850,15850,15850,15850,0
20241007,121900,79091500,15850,15850,15850,15850,0
20241007,121800,79091500,15850,15850,15850,15850,0
20241007,121700,79091500,15850,15850,15850,15850,6
20241007,121600,78996400,15850,15850,15850,15850,0
20241007,121500,78996400,15850,15850,15850,15850,0
20241007,121400,78996400,15850,15850,15850,15850,0
20241007,121300,78996400,15850,15850,15850,15850,0
20241007,121200,78996400,15850,15850,15850,15850,0
20241007,121100,78996400,15850,15850,15850,15850,0
20241007,121000,78996400,15850,15850,15850,15850,0
20241007,120900,78996400,15850,15850,15850,15850,0
20241007,120800,78996400,15850,15850,15850,15850,0
20241007,120700,78996400,15850,15850,15850,15850,0
20241007,120600,78996400,15850,15850,15850,15850,0
20241007,120500,78996400,15850,15850,15850,15850,0
20241007,120400,78996400,15850,15850,15850,15850,0
20241007,120300,78996400,15850,15850,15850,15850,0
20241007,120200,78996400,15850,15850,15850,15850,0
20241007,120100,78996400,15850,15850,15850,15850,0
20241007,120000,78996400,15850,15850,15850,15850,0
20241007,115900,78996400,15850,15850,15850,15850,0
20241007,115800,78996400,15850,15850,15850,15850,0
20241007,115700,78996400,15850,15850,15850,15850,4497
20241007,115600,7718950,15850,15850,15850,15850,0
20241007,115500,7718950,15850,15850,15850,15850,0
20241007,115400,7718950,15850,15850,15850,15850,0
20241007,115300,7718950,15850,15850,15850,15850,0
20241007,115200,7718950,15850,15850,15850,15850,100
20241007,115100,6133950,15850,15850,15850,15850,0
20241007,115000,6133950,15850,15850,15850,15850,0
20241007,114900,6133950,15850,15850,15850,15850,0
20241007,114800,6133950,15850,15850,15850,15850,0
20241007,114700,6133950,15850,15850,15850,15850,0
20241007,114600,6133950,15850,15850,15850,15850,0
20241007,114500,6133950,15850,15850,15850,15850,0
20241007,114400,6133950,15850,15850,15850,15850,0
20241007,114300,6133950,15850,15850,15850,15850,0
20241007,114200,6133950,15850,15850,15850,15850,0
20241007,114100,6133950,15850,15850,15850,15850,0
20241007,114000,6133950,15850,15850,15850,15850,0
20241007,113900,6133950,15850,15850,15850,15850,0
20241007,113800,6133950,15850,15850,15850,15850,0
20241007,113700,6133950,15850,15850,15850,15850,0
20241007,113600,6133950,15850,15850,15850,15850,0
20241007,113500,6133950,15850,15850,15850,15850,0
20241007,113400,6133950,15850,15850,15850,15850,0
20241007,113300,6133950,15850,15850,15850,15850,0
20241007,113200,6133950,15850,15850,15850,15850,0
20241007,113100,6133950,15850,15850,15850,15850,0
20241007,113000,6133950,15850,15850,15850,15850,0
20241007,112900,6133950,15850,15850,15850,15850,0
20241007,112800,6133950,15850,15850,15850,15850,0
20241007,112700,6133950,15850,15850,15850,15850,0
20241007,112600,6133950,15850,15850,15850,15850,0
20241007,112500,6133950,15850,15850,15850,15850,0
20241007,112400,6133950,15850,15850,15850,15850,0
20241007,112300,6133950,15850,15850,15850,15850,0
20241007,112200,6133950,15850,15850,15850,15850,0
20241007,112100,6133950,15850,15850,15850,15850,0
20241007,112000,6133950,15850,15850,15850,15850,0
20241007,111900,6133950,15850,15850,15850,15850,0
20241007,111800,6133950,15850,15850,15850,15850,0
20241007,111700,6133950,15850,15850,15850,15850,0
20241007,111600,6133950,15850,15850,15850,15850,0
20241007,111500,6133950,15850,15850,15850,15850,129
20241007,111400,4089300,15850,15850,15850,15850,0
20241007,111300,4089300,15850,15850,15850,15850,0
20241007,111200,4089300,15850,15850,15850,15850,0
20241007,111100,4089300,15850,15850,15850,15850,130
20241007,111000,2028800,15850,15850,15850,15850,0
20241007,110900,2028800,15850,15850,15850,15850,0
20241007,110800,2028800,15850,15850,15850,15850,0
20241007,110700,2028800,15850,15850,15850,15850,0
20241007,110600,2028800,15850,15850,15850,15850,0
20241007,110500,2028800,15850,15850,15850,15850,0
20241007,110400,2028800,15850,15850,15850,15850,0
20241007,110300,2028800,15850,15850,15850,15850,0
20241007,110200,2028800,15850,15850,15850,15850,0
20241007,110100,2028800,15850,15850,15850,15850,0
20241007,110000,2028800,15850,15850,15850,15850,0
20241007,105900,2028800,15850,15850,15850,15850,0
20241007,105800,2028800,15850,15850,15850,15850,0
20241007,105700,2028800,15850,15850,15850,15850,0
20241007,105600,2028800,15850,15850,15850,15850,0
20241007,105500,2028800,15850,15850,15850,15850,0
20241007,105400,2028800,15850,15850,15850,15850,0
20241007,105300,2028800,15850,15850,15850,15850,0
20241007,105200,2028800,15850,15850,15850,15850,0
20241007,105100,2028800,15850,15850,15850,15850,0
20241007,105000,2028800,15850,15850,15850,15850,0
20241007,104900,2028800,15850,15850,15850,15850,0
20241007,104800,2028800,15850,15850,15850,15850,0
20241007,104700,2028800,15850,15850,15850,15850,0
20241007,104600,2028800,15850,15850,15850,15850,0
20241007,104500,2028800,15850,15850,15850,15850,0
20241007,104400,2028800,15850,15850,15850,15850,0
20241007,104300,2028800,15850,15850,15850,15850,0
20241007,104200,2028800,15850,15850,15850,15850,0
20241007,104100,2028800,15850,15850,15850,15850,0
20241007,104000,2028800,15850,15850,15850,15850,0
20241007,103900,2028800,15850,15850,15850,15850,0
20241007,103800,2028800,15850,15850,15850,15850,0
20241007,103700,2028800,15850,15850,15850,15850,0
20241007,103600,2028800,15850,15850,15850,15850,0
20241007,103500,2028800,15850,15850,15850,15850,0
20241007,103400,2028800,15850,15850,15850,15850,0
20241007,103300,2028800,15850,15850,15850,15850,0
20241007,103200,2028800,15850,15850,15850,15850,0
20241007,103100,2028800,15850,15850,15850,15850,0
20241007,103000,2028800,15850,15850,15850,15850,0
20241007,102900,2028800,15850,15850,15850,15850,0
20241007,102800,2028800,15850,15850,15850,15850,0
20241007,102700,2028800,15850,15850,15850,15850,0
20241007,102600,2028800,15850,15850,15850,15850,0
20241007,102500,2028800,15850,15850,15850,15850,0
20241007,102400,2028800,15850,15850,15850,15850,0
20241007,102300,2028800,15850,15850,15850,15850,0
20241007,102200,2028800,15850,15850,15850,15850,0
20241007,102100,2028800,15850,15850,15850,15850,0
20241007,102000,2028800,15850,15850,15850,15850,0
20241007,101900,2028800,15850,15850,15850,15850,0
20241007,101800,2028800,15850,15850,15850,15850,0
20241007,101700,2028800,15850,15850,15850,15850,0
20241007,101600,2028800,15850,15850,15850,15850,0
20241007,101500,2028800,15850,15850,15850,15850,0
20241007,101400,2028800,15850,15850,15850,15850,0
20241007,101300,2028800,15850,15850,15850,15850,0
20241007,101200,2028800,15850,15850,15850,15850,0
20241007,101100,2028800,15850,15850,15850,15850,0
20241007,101000,2028800,15850,15850,15850,15850,0
20241007,100900,2028800,15850,15850,15850,15850,0
20241007,100800,2028800,15850,15850,15850,15850,0
20241007,100700,2028800,15850,15850,15850,15850,0
20241007,100600,2028800,15850,15850,15850,15850,0
20241007,100500,2028800,15850,15850,15850,15850,0
20241007,100400,2028800,15850,15850,15850,15850,0
20241007,100300,2028800,15850,15850,15850,15850,0
20241007,100200,2028800,15850,15850,15850,15850,0
20241007,100100,2028800,15850,15850,15850,15850,0
20241007,100000,2028800,15850,15850,15850,15850,0
20241007,095900,2028800,15850,15850,15850,15850,0
20241007,095800,2028800,15850,15850,15850,15850,0
20241007,095700,2028800,15850,15850,15850,15850,0
20241007,095600,2028800,15850,15850,15850,15850,0
20241007,095500,2028800,15850,15850,15850,15850,8
20241007,095400,1902000,15850,15850,15850,15850,0
20241007,095300,1902000,15850,15850,15850,15850,0
20241007,095200,1902000,15850,15850,15850,15850,0
20241007,095100,1902000,15850,15850,15850,15850,0
20241007,095000,1902000,15850,15850,15850,15850,0
20241007,094900,1902000,15850,15850,15850,15850,0
20241007,094800,1902000,15850,15850,15850,15850,0
20241007,094700,1902000,15850,15850,15850,15850,0
20241007,094600,1902000,15850,15850,15850,15850,2
20241007,094500,1870300,15850,15850,15850,15850,0
20241007,094400,1870300,15850,15850,15850,15850,0
20241007,094300,1870300,15850,15850,15850,15850,0
20241007,094200,1870300,15850,15850,15850,15850,0
20241007,094100,1870300,15850,15850,15850,15850,0
20241007,094000,1870300,15850,15850,15850,15850,0
20241007,093900,1870300,15850,15850,15850,15850,0
20241007,093800,1870300,15850,15850,15850,15850,0
20241007,093700,1870300,15850,15850,15850,15850,10
20241007,093600,1711800,15850,15850,15850,15850,0
20241007,093500,1711800,15850,15850,15850,15850,0
20241007,093400,1711800,15850,15850,15850,15850,0
20241007,093300,1711800,15850,15850,15850,15850,0
20241007,093200,1711800,15850,15850,15850,15850,0
20241007,093100,1711800,15850,15850,15850,15850,0
20241007,093000,1711800,15850,15850,15850,15850,0
20241007,092900,1711800,15850,15850,15850,15850,0
20241007,092800,1711800,15850,15850,15850,15850,0
20241007,092700,1711800,15850,15850,15850,15850,0
20241007,092600,1711800,15850,15850,15850,15850,0
20241007,092500,1711800,15850,15850,15850,15850,0
20241007,092400,1711800,15850,15850,15850,15850,0
20241007,092300,1711800,15850,15850,15850,15850,0
20241007,092200,1711800,15850,15850,15850,15850,0
20241007,092100,1711800,15850,15850,15850,15850,0
20241007,092000,1711800,15850,15850,15850,15850,0
20241007,091900,1711800,15850,15850,15850,15850,0
20241007,091800,1711800,15850,15850,15850,15850,0
20241007,091700,1711800,15850,15850,15850,15850,0
20241007,091600,1711800,15850,15850,15850,15850,0
20241007,091500,1711800,15850,15850,15850,15850,0
20241007,091400,1711800,15850,15850,15850,15850,0
20241007,091300,1711800,15850,15850,15850,15850,0
20241007,091200,1711800,15850,15850,15850,15850,0
20241007,091100,1711800,15850,15850,15850,15850,0
20241007,091000,1711800,15850,15850,15850,15850,0
20241007,090900,1711800,15850,15850,15850,15850,0
20241007,090800,1711800,15850,15850,15850,15850,0
20241007,090700,1711800,15850,15850,15850,15850,0
20241007,090600,1711800,15850,15850,15850,15850,0
20241007,090500,1711800,15850,15850,15850,15850,0
20241007,090400,1711800,15850,15850,15850,15850,0
20241007,090300,1711800,15850,15850,15850,15850,0
20241007,090200,1711800,15850,15850,15850,15850,0
20241007,090100,1711800,15850,15850,15850,15850,0
20241007,090000,1711800,15850,15850,15850,15850,108