KissMeData/000760/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183200,23479530,12900,12900,12900,12900,66
20241007,183100,23479530,12900,12900,12900,12900,0
20241007,183000,23479530,12900,12900,12900,12900,0
20241007,182900,23479530,12900,12900,12900,12900,0
20241007,182800,23479530,12900,12900,12900,12900,0
20241007,182700,23479530,12900,12900,12900,12900,0
20241007,182600,23479530,12900,12900,12900,12900,0
20241007,182500,23479530,12900,12900,12900,12900,0
20241007,182400,23479530,12900,12900,12900,12900,0
20241007,182300,23479530,12900,12900,12900,12900,0
20241007,182200,23479530,12900,12900,12900,12900,0
20241007,182100,23479530,12900,12900,12900,12900,0
20241007,182000,23479530,12900,12900,12900,12900,0
20241007,181900,23479530,12900,12900,12900,12900,0
20241007,181800,23479530,12900,12900,12900,12900,0
20241007,181700,23479530,12900,12900,12900,12900,0
20241007,181600,23479530,12900,12900,12900,12900,0
20241007,181500,23479530,12900,12900,12900,12900,0
20241007,181400,23479530,12900,12900,12900,12900,0
20241007,181300,23479530,12900,12900,12900,12900,0
20241007,181200,23479530,12900,12900,12900,12900,0
20241007,181100,23479530,12900,12900,12900,12900,0
20241007,181000,23479530,12900,12900,12900,12900,0
20241007,180900,23479530,12900,12900,12900,12900,0
20241007,180800,23479530,12900,12900,12900,12900,0
20241007,180700,23479530,12900,12900,12900,12900,0
20241007,180600,23479530,12900,12900,12900,12900,0
20241007,180500,23479530,12900,12900,12900,12900,0
20241007,180400,23479530,12900,12900,12900,12900,0
20241007,180300,23479530,12900,12900,12900,12900,0
20241007,180200,23479530,12900,12900,12900,12900,66
20241007,180100,23479530,12900,12900,12900,12900,0
20241007,180000,23479530,12900,12900,12900,12900,0
20241007,175900,23479530,12900,12900,12900,12900,0
20241007,175800,23479530,12900,12900,12900,12900,0
20241007,175700,23479530,12900,12900,12900,12900,0
20241007,175600,23479530,12900,12900,12900,12900,0
20241007,175500,23479530,12900,12900,12900,12900,0
20241007,175400,23479530,12900,12900,12900,12900,0
20241007,175300,23479530,12900,12900,12900,12900,0
20241007,175200,23479530,12900,12900,12900,12900,0
20241007,175100,23479530,12900,12900,12900,12900,0
20241007,175000,23479530,12900,12900,12900,12900,0
20241007,174900,23479530,12900,12900,12900,12900,0
20241007,174800,23479530,12900,12900,12900,12900,0
20241007,174700,23479530,12900,12900,12900,12900,0
20241007,174600,23479530,12900,12900,12900,12900,0
20241007,174500,23479530,12900,12900,12900,12900,0
20241007,174400,23479530,12900,12900,12900,12900,0
20241007,174300,23479530,12900,12900,12900,12900,0
20241007,174200,23479530,12900,12900,12900,12900,0
20241007,174100,23479530,12900,12900,12900,12900,0
20241007,174000,23479530,12900,12900,12900,12900,0
20241007,173900,23479530,12900,12900,12900,12900,0
20241007,173800,23479530,12900,12900,12900,12900,0
20241007,173700,23479530,12900,12900,12900,12900,0
20241007,173600,23479530,12900,12900,12900,12900,0
20241007,173500,23479530,12900,12900,12900,12900,0
20241007,173400,23479530,12900,12900,12900,12900,0
20241007,173300,23479530,12900,12900,12900,12900,0
20241007,173200,23479530,12900,12900,12900,12900,66
20241007,173100,23479530,12900,12900,12900,12900,0
20241007,173000,23479530,12900,12900,12900,12900,0
20241007,172900,23479530,12900,12900,12900,12900,0
20241007,172800,23479530,12900,12900,12900,12900,0
20241007,172700,23479530,12900,12900,12900,12900,0
20241007,172600,23479530,12900,12900,12900,12900,0
20241007,172500,23479530,12900,12900,12900,12900,0
20241007,172400,23479530,12900,12900,12900,12900,0
20241007,172300,23479530,12900,12900,12900,12900,0
20241007,172200,23479530,12900,12900,12900,12900,0
20241007,172100,23479530,12900,12900,12900,12900,0
20241007,172000,23479530,12900,12900,12900,12900,0
20241007,171900,23479530,12900,12900,12900,12900,0
20241007,171800,23479530,12900,12900,12900,12900,0
20241007,171700,23479530,12900,12900,12900,12900,0
20241007,171600,23479530,12900,12900,12900,12900,0
20241007,171500,23479530,12900,12900,12900,12900,0
20241007,171400,23479530,12900,12900,12900,12900,0
20241007,171300,23479530,12900,12900,12900,12900,0
20241007,171200,23479530,12900,12900,12900,12900,0
20241007,171100,23479530,12900,12900,12900,12900,0
20241007,171000,23479530,12900,12900,12900,12900,0
20241007,170900,23479530,12900,12900,12900,12900,0
20241007,170800,23479530,12900,12900,12900,12900,0
20241007,170700,23479530,12900,12900,12900,12900,0
20241007,170600,23479530,12900,12900,12900,12900,0
20241007,170500,23479530,12900,12900,12900,12900,0
20241007,170400,23479530,12900,12900,12900,12900,0
20241007,170300,23479530,12900,12900,12900,12900,0
20241007,170200,23479530,12900,12900,12900,12900,66
20241007,170100,23479530,12900,12900,12900,12900,0
20241007,170000,23479530,12900,12900,12900,12900,0
20241007,165900,23479530,12900,12900,12900,12900,0
20241007,165800,23479530,12900,12900,12900,12900,0
20241007,165700,23479530,12900,12900,12900,12900,0
20241007,165600,23479530,12900,12900,12900,12900,0
20241007,165500,23479530,12900,12900,12900,12900,0
20241007,165400,23479530,12900,12900,12900,12900,0
20241007,165300,23479530,12900,12900,12900,12900,0
20241007,165200,23479530,12900,12900,12900,12900,0
20241007,165100,23479530,12900,12900,12900,12900,0
20241007,165000,23479530,12900,12900,12900,12900,0
20241007,164900,23479530,12900,12900,12900,12900,0
20241007,164800,23479530,12900,12900,12900,12900,0
20241007,164700,23479530,12900,12900,12900,12900,0
20241007,164600,23479530,12900,12900,12900,12900,0
20241007,164500,23479530,12900,12900,12900,12900,0
20241007,164400,23479530,12900,12900,12900,12900,0
20241007,164300,23479530,12900,12900,12900,12900,0
20241007,164200,23479530,12900,12900,12900,12900,0
20241007,164100,23479530,12900,12900,12900,12900,0
20241007,164000,23479530,12900,12900,12900,12900,0
20241007,163900,23479530,12900,12900,12900,12900,0
20241007,163800,23479530,12900,12900,12900,12900,0
20241007,163700,23479530,12900,12900,12900,12900,0
20241007,163600,23479530,12900,12900,12900,12900,0
20241007,163500,23479530,12900,12900,12900,12900,0
20241007,163400,23479530,12900,12900,12900,12900,0
20241007,163300,23479530,12900,12900,12900,12900,0
20241007,163200,23479530,12900,12900,12900,12900,66
20241007,163100,23479530,12900,12900,12900,12900,0
20241007,163000,23479530,12900,12900,12900,12900,0
20241007,162900,23479530,12900,12900,12900,12900,0
20241007,162800,23479530,12900,12900,12900,12900,0
20241007,162700,23479530,12900,12900,12900,12900,0
20241007,162600,23479530,12900,12900,12900,12900,0
20241007,162500,23479530,12900,12900,12900,12900,0
20241007,162400,23479530,12900,12900,12900,12900,0
20241007,162300,23479530,12900,12900,12900,12900,0
20241007,162200,23479530,12900,12900,12900,12900,0
20241007,162100,23479530,12900,12900,12900,12900,0
20241007,162000,23479530,12900,12900,12900,12900,0
20241007,161900,23479530,12900,12900,12900,12900,0
20241007,161800,23479530,12900,12900,12900,12900,0
20241007,161700,23479530,12900,12900,12900,12900,0
20241007,161600,23479530,12900,12900,12900,12900,0
20241007,161500,23479530,12900,12900,12900,12900,0
20241007,161400,23479530,12900,12900,12900,12900,0
20241007,161300,23479530,12900,12900,12900,12900,0
20241007,161200,23479530,12900,12900,12900,12900,0
20241007,161100,23479530,12900,12900,12900,12900,0
20241007,161000,23479530,12900,12900,12900,12900,0
20241007,160900,23479530,12900,12900,12900,12900,0
20241007,160800,23479530,12900,12900,12900,12900,0
20241007,160700,23479530,12900,12900,12900,12900,0
20241007,160600,23479530,12900,12900,12900,12900,0
20241007,160500,23479530,12900,12900,12900,12900,0
20241007,160400,23479530,12900,12900,12900,12900,0
20241007,160300,23479530,12900,12900,12900,12900,0
20241007,160200,23479530,12900,12900,12900,12900,66
20241007,160100,23479530,12900,12900,12900,12900,0
20241007,160000,23479530,12900,12900,12900,12900,0
20241007,155900,23479530,12900,12900,12900,12900,0
20241007,155800,23479530,12900,12900,12900,12900,0
20241007,155700,23479530,12900,12900,12900,12900,0
20241007,155600,23479530,12900,12900,12900,12900,0
20241007,155500,23479530,12900,12900,12900,12900,0
20241007,155400,23479530,12900,12900,12900,12900,0
20241007,155300,23479530,12900,12900,12900,12900,0
20241007,155200,23479530,12900,12900,12900,12900,0
20241007,155100,23479530,12900,12900,12900,12900,0
20241007,155000,23479530,12900,12900,12900,12900,0
20241007,154900,23479530,12900,12900,12900,12900,0
20241007,154800,23479530,12900,12900,12900,12900,0
20241007,154700,23479530,12900,12900,12900,12900,0
20241007,154600,23479530,12900,12900,12900,12900,0
20241007,154500,23479530,12900,12900,12900,12900,0
20241007,154400,23479530,12900,12900,12900,12900,0
20241007,154300,23479530,12900,12900,12900,12900,0
20241007,154200,23479530,12900,12900,12900,12900,0
20241007,154100,23479530,12900,12900,12900,12900,0
20241007,154000,23479530,12900,12900,12900,12900,0
20241007,153900,23479530,12900,12900,12900,12900,0
20241007,153800,23479530,12900,12900,12900,12900,0
20241007,153700,23479530,12900,12900,12900,12900,0
20241007,153600,23479530,12900,12900,12900,12900,0
20241007,153500,23479530,12900,12900,12900,12900,0
20241007,153400,23479530,12900,12900,12900,12900,0
20241007,153300,23479530,12900,12900,12900,12900,0
20241007,153200,23479530,12900,12900,12900,12900,66
20241007,153100,23479530,12900,12900,12900,12900,0
20241007,153000,23479530,12900,12900,12900,12900,66
20241007,152900,22628130,12890,12890,12890,12890,0
20241007,152800,22628130,12890,12890,12890,12890,0
20241007,152700,22628130,12890,12890,12890,12890,0
20241007,152600,22628130,12890,12890,12890,12890,0
20241007,152500,22628130,12890,12890,12890,12890,0
20241007,152400,22628130,12890,12890,12890,12890,0
20241007,152300,22628130,12890,12890,12890,12890,0
20241007,152200,22628130,12890,12890,12890,12890,0
20241007,152100,22628130,12890,12890,12890,12890,0
20241007,152000,22628130,12890,12890,12890,12890,0
20241007,151900,22628130,12890,12890,12890,12890,0
20241007,151800,22628130,12890,12890,12890,12890,0
20241007,151700,22628130,12890,12890,12890,12890,0
20241007,151600,22628130,12890,12890,12890,12890,0
20241007,151500,22628130,12890,12890,12890,12890,0
20241007,151400,22628130,12890,12890,12890,12890,0
20241007,151300,22628130,12890,12890,12890,12890,0
20241007,151200,22628130,12890,12890,12890,12890,0
20241007,151100,22628130,12890,12890,12890,12890,0
20241007,151000,22628130,12890,12890,12890,12890,3
20241007,150900,22589460,12890,12890,12890,12890,29
20241007,150800,22215650,12890,12890,12890,12890,0
20241007,150700,22215650,12890,12890,12890,12890,3
20241007,150600,22176980,12890,12890,12890,12890,55
20241007,150500,21468030,12890,12890,12890,12890,0
20241007,150400,21468030,12890,12890,12890,12890,0
20241007,150300,21468030,12890,12890,12890,12890,50
20241007,150200,20823530,12900,12900,12900,12900,0
20241007,150100,20823530,12900,12900,12900,12900,0
20241007,150000,20823530,12900,12900,12900,12900,0
20241007,145900,20823530,12900,12900,12900,12900,0
20241007,145800,20823530,12900,12900,12900,12900,0
20241007,145700,20823530,12900,12900,12900,12900,4
20241007,145600,20771930,12900,12900,12900,12900,72
20241007,145500,19843130,12900,12900,12900,12900,67
20241007,145400,18978830,12900,12880,12900,12880,92
20241007,145300,17792970,12800,12800,12800,12800,16
20241007,145200,17588170,12790,12790,12790,12790,0
20241007,145100,17588170,12790,12790,12790,12790,0
20241007,145000,17588170,12790,12790,12790,12790,0
20241007,144900,17588170,12790,12790,12790,12790,0
20241007,144800,17588170,12790,12790,12790,12790,0
20241007,144700,17588170,12790,12790,12790,12790,0
20241007,144600,17588170,12790,12790,12790,12790,50
20241007,144500,16948670,12750,12750,12750,12750,0
20241007,144400,16948670,12750,12750,12750,12750,0
20241007,144300,16948670,12750,12750,12750,12750,0
20241007,144200,16948670,12750,12750,12750,12750,0
20241007,144100,16948670,12750,12750,12750,12750,0
20241007,144000,16948670,12750,12750,12750,12750,0
20241007,143900,16948670,12750,12750,12750,12750,0
20241007,143800,16948670,12750,12750,12750,12750,0
20241007,143700,16948670,12750,12750,12750,12750,0
20241007,143600,16948670,12750,12750,12750,12750,0
20241007,143500,16948670,12750,12750,12750,12750,0
20241007,143400,16948670,12750,12750,12750,12750,0
20241007,143300,16948670,12750,12750,12750,12750,0
20241007,143200,16948670,12750,12750,12750,12750,0
20241007,143100,16948670,12750,12750,12750,12750,0
20241007,143000,16948670,12750,12750,12750,12750,36
20241007,142900,16489670,12750,12750,12750,12750,0
20241007,142800,16489670,12750,12750,12750,12750,0
20241007,142700,16489670,12750,12750,12750,12750,0
20241007,142600,16489670,12750,12750,12750,12750,0
20241007,142500,16489670,12750,12750,12750,12750,0
20241007,142400,16489670,12750,12750,12750,12750,0
20241007,142300,16489670,12750,12750,12750,12750,47
20241007,142200,15890420,12790,12790,12790,12790,0
20241007,142100,15890420,12790,12790,12790,12790,0
20241007,142000,15890420,12790,12790,12790,12790,0
20241007,141900,15890420,12790,12790,12790,12790,1
20241007,141800,15877630,12750,12750,12750,12750,0
20241007,141700,15877630,12750,12750,12750,12750,3
20241007,141600,15839380,12750,12750,12750,12750,2
20241007,141500,15813880,12740,12740,12740,12740,0
20241007,141400,15813880,12740,12740,12740,12740,0
20241007,141300,15813880,12740,12740,12740,12740,0
20241007,141200,15813880,12740,12740,12740,12740,0
20241007,141100,15813880,12740,12740,12740,12740,0
20241007,141000,15813880,12740,12740,12740,12740,0
20241007,140900,15813880,12740,12740,12740,12740,0
20241007,140800,15813880,12740,12740,12740,12740,0
20241007,140700,15813880,12740,12740,12740,12740,0
20241007,140600,15813880,12740,12740,12740,12740,0
20241007,140500,15813880,12740,12740,12740,12740,0
20241007,140400,15813880,12740,12740,12740,12740,0
20241007,140300,15813880,12740,12740,12740,12740,0
20241007,140200,15813880,12740,12740,12740,12740,0
20241007,140100,15813880,12740,12740,12740,12740,0
20241007,140000,15813880,12740,12740,12740,12740,0
20241007,135900,15813880,12740,12740,12740,12740,0
20241007,135800,15813880,12740,12750,12750,12740,232
20241007,135700,12856790,12740,12740,12740,12740,0
20241007,135600,12856790,12740,12740,12740,12740,0
20241007,135500,12856790,12740,12740,12740,12740,0
20241007,135400,12856790,12740,12740,12740,12740,0
20241007,135300,12856790,12740,12740,12740,12740,0
20241007,135200,12856790,12740,12740,12740,12740,0
20241007,135100,12856790,12740,12740,12740,12740,0
20241007,135000,12856790,12740,12740,12740,12740,0
20241007,134900,12856790,12740,12740,12740,12740,0
20241007,134800,12856790,12740,12740,12740,12740,0
20241007,134700,12856790,12740,12740,12740,12740,0
20241007,134600,12856790,12740,12740,12740,12740,0
20241007,134500,12856790,12740,12740,12740,12740,0
20241007,134400,12856790,12740,12740,12740,12740,0
20241007,134300,12856790,12740,12740,12740,12740,0
20241007,134200,12856790,12740,12750,12750,12740,10
20241007,134100,12729340,12750,12750,12750,12750,0
20241007,134000,12729340,12750,12750,12750,12750,0
20241007,133900,12729340,12750,12750,12750,12750,0
20241007,133800,12729340,12750,12750,12750,12750,0
20241007,133700,12729340,12750,12750,12750,12750,0
20241007,133600,12729340,12750,12750,12750,12750,0
20241007,133500,12729340,12750,12750,12750,12750,0
20241007,133400,12729340,12750,12750,12750,12750,0
20241007,133300,12729340,12750,12750,12750,12750,0
20241007,133200,12729340,12750,12750,12750,12750,0
20241007,133100,12729340,12750,12750,12750,12750,0
20241007,133000,12729340,12750,12750,12750,12750,0
20241007,132900,12729340,12750,12750,12750,12750,0
20241007,132800,12729340,12750,12750,12750,12750,0
20241007,132700,12729340,12750,12750,12750,12750,0
20241007,132600,12729340,12750,12750,12750,12750,0
20241007,132500,12729340,12750,12750,12750,12750,0
20241007,132400,12729340,12750,12750,12750,12750,0
20241007,132300,12729340,12750,12750,12750,12750,0
20241007,132200,12729340,12750,12750,12750,12750,0
20241007,132100,12729340,12750,12750,12750,12750,0
20241007,132000,12729340,12750,12750,12750,12750,144
20241007,131900,10893340,12740,12740,12740,12740,0
20241007,131800,10893340,12740,12740,12740,12740,0
20241007,131700,10893340,12740,12740,12740,12740,45
20241007,131600,10320040,12700,12700,12700,12700,0
20241007,131500,10320040,12700,12700,12700,12700,0
20241007,131400,10320040,12700,12700,12700,12700,0
20241007,131300,10320040,12700,12700,12700,12700,0
20241007,131200,10320040,12700,12700,12700,12700,0
20241007,131100,10320040,12700,12700,12700,12700,0
20241007,131000,10320040,12700,12700,12700,12700,0
20241007,130900,10320040,12700,12700,12700,12700,0
20241007,130800,10320040,12700,12700,12700,12700,0
20241007,130700,10320040,12700,12700,12700,12700,0
20241007,130600,10320040,12700,12700,12700,12700,0
20241007,130500,10320040,12700,12700,12700,12700,0
20241007,130400,10320040,12700,12700,12700,12700,0
20241007,130300,10320040,12700,12700,12700,12700,49
20241007,130200,9697740,12700,12700,12700,12700,0
20241007,130100,9697740,12700,12700,12700,12700,0
20241007,130000,9697740,12700,12700,12700,12700,0
20241007,125900,9697740,12700,12700,12700,12700,0
20241007,125800,9697740,12700,12700,12700,12700,0
20241007,125700,9697740,12700,12700,12700,12700,0
20241007,125600,9697740,12700,12700,12700,12700,0
20241007,125500,9697740,12700,12700,12700,12700,0
20241007,125400,9697740,12700,12700,12700,12700,0
20241007,125300,9697740,12700,12700,12700,12700,48
20241007,125200,9088140,12750,12750,12750,12750,0
20241007,125100,9088140,12750,12750,12750,12750,0
20241007,125000,9088140,12750,12750,12750,12750,0
20241007,124900,9088140,12750,12750,12750,12750,0
20241007,124800,9088140,12750,12750,12750,12750,0
20241007,124700,9088140,12750,12750,12750,12750,0
20241007,124600,9088140,12750,12750,12750,12750,0
20241007,124500,9088140,12750,12750,12750,12750,0
20241007,124400,9088140,12750,12750,12750,12750,0
20241007,124300,9088140,12750,12700,12750,12700,3
20241007,124200,9049940,12750,12750,12750,12750,0
20241007,124100,9049940,12750,12750,12750,12750,0
20241007,124000,9049940,12750,12750,12750,12750,0
20241007,123900,9049940,12750,12750,12750,12750,0
20241007,123800,9049940,12750,12750,12750,12750,0
20241007,123700,9049940,12750,12750,12750,12750,0
20241007,123600,9049940,12750,12750,12750,12750,0
20241007,123500,9049940,12750,12750,12750,12750,0
20241007,123400,9049940,12750,12750,12750,12750,0
20241007,123300,9049940,12750,12750,12750,12750,0
20241007,123200,9049940,12750,12750,12750,12750,0
20241007,123100,9049940,12750,12750,12750,12750,0
20241007,123000,9049940,12750,12750,12750,12750,0
20241007,122900,9049940,12750,12750,12750,12750,0
20241007,122800,9049940,12750,12750,12750,12750,0
20241007,122700,9049940,12750,12750,12750,12750,0
20241007,122600,9049940,12750,12750,12750,12750,0
20241007,122500,9049940,12750,12750,12750,12750,0
20241007,122400,9049940,12750,12750,12750,12750,0
20241007,122300,9049940,12750,12750,12750,12750,0
20241007,122200,9049940,12750,12750,12750,12750,126
20241007,122100,7443440,12750,12750,12750,12750,2
20241007,122000,7417940,12750,12750,12750,12750,13
20241007,121900,7252190,12750,12750,12750,12750,1
20241007,121800,7239440,12700,12700,12700,12700,0
20241007,121700,7239440,12700,12700,12700,12700,20
20241007,121600,6985440,12700,12700,12700,12700,0
20241007,121500,6985440,12700,12700,12700,12700,0
20241007,121400,6985440,12700,12700,12700,12700,0
20241007,121300,6985440,12700,12700,12700,12700,0
20241007,121200,6985440,12700,12700,12700,12700,0
20241007,121100,6985440,12700,12700,12700,12700,0
20241007,121000,6985440,12700,12700,12700,12700,0
20241007,120900,6985440,12700,12700,12700,12700,0
20241007,120800,6985440,12700,12700,12700,12700,0
20241007,120700,6985440,12700,12700,12700,12700,32
20241007,120600,6579040,12750,12750,12750,12750,36
20241007,120500,6120040,12750,12750,12750,12750,105
20241007,120400,4781290,12700,12700,12700,12700,0
20241007,120300,4781290,12700,12700,12700,12700,0
20241007,120200,4781290,12700,12700,12700,12700,0
20241007,120100,4781290,12700,12700,12700,12700,0
20241007,120000,4781290,12700,12700,12700,12700,0
20241007,115900,4781290,12700,12700,12700,12700,0
20241007,115800,4781290,12700,12700,12700,12700,40
20241007,115700,4273290,12700,12700,12700,12700,0
20241007,115600,4273290,12700,12700,12700,12700,0
20241007,115500,4273290,12700,12700,12700,12700,0
20241007,115400,4273290,12700,12700,12700,12700,0
20241007,115300,4273290,12700,12700,12700,12700,0
20241007,115200,4273290,12700,12700,12700,12700,0
20241007,115100,4273290,12700,12700,12700,12700,0
20241007,115000,4273290,12700,12700,12700,12700,0
20241007,114900,4273290,12700,12700,12700,12700,0
20241007,114800,4273290,12700,12700,12700,12700,0
20241007,114700,4273290,12700,12700,12700,12700,0
20241007,114600,4273290,12700,12700,12700,12700,0
20241007,114500,4273290,12700,12700,12700,12700,0
20241007,114400,4273290,12700,12700,12700,12700,0
20241007,114300,4273290,12700,12700,12700,12700,0
20241007,114200,4273290,12700,12700,12700,12700,0
20241007,114100,4273290,12700,12700,12700,12700,0
20241007,114000,4273290,12700,12700,12700,12700,0
20241007,113900,4273290,12700,12700,12700,12700,0
20241007,113800,4273290,12700,12700,12700,12700,0
20241007,113700,4273290,12700,12700,12700,12700,13
20241007,113600,4108190,12680,12680,12680,12680,0
20241007,113500,4108190,12680,12680,12680,12680,0
20241007,113400,4108190,12680,12680,12680,12680,0
20241007,113300,4108190,12680,12680,12680,12680,0
20241007,113200,4108190,12680,12680,12680,12680,0
20241007,113100,4108190,12680,12680,12680,12680,0
20241007,113000,4108190,12680,12680,12680,12680,0
20241007,112900,4108190,12680,12680,12680,12680,0
20241007,112800,4108190,12680,12680,12680,12680,0
20241007,112700,4108190,12680,12680,12680,12680,0
20241007,112600,4108190,12680,12680,12680,12680,0
20241007,112500,4108190,12680,12680,12680,12680,0
20241007,112400,4108190,12680,12680,12680,12680,0
20241007,112300,4108190,12680,12680,12680,12680,0
20241007,112200,4108190,12680,12680,12680,12680,0
20241007,112100,4108190,12680,12680,12680,12680,0
20241007,112000,4108190,12680,12610,12680,12610,2
20241007,111900,4082900,12600,12600,12600,12600,0
20241007,111800,4082900,12600,12600,12600,12600,0
20241007,111700,4082900,12600,12600,12600,12600,72
20241007,111600,3175700,12600,12600,12600,12600,0
20241007,111500,3175700,12600,12600,12600,12600,0
20241007,111400,3175700,12600,12600,12600,12600,0
20241007,111300,3175700,12600,12600,12600,12600,0
20241007,111200,3175700,12600,12600,12600,12600,0
20241007,111100,3175700,12600,12600,12600,12600,0
20241007,111000,3175700,12600,12600,12600,12600,0
20241007,110900,3175700,12600,12600,12600,12600,0
20241007,110800,3175700,12600,12600,12600,12600,0
20241007,110700,3175700,12600,12600,12600,12600,0
20241007,110600,3175700,12600,12600,12600,12600,0
20241007,110500,3175700,12600,12600,12600,12600,0
20241007,110400,3175700,12600,12600,12600,12600,8
20241007,110300,3074900,12600,12600,12600,12600,0
20241007,110200,3074900,12600,12600,12600,12600,0
20241007,110100,3074900,12600,12600,12600,12600,0
20241007,110000,3074900,12600,12600,12600,12600,0
20241007,105900,3074900,12600,12600,12600,12600,0
20241007,105800,3074900,12600,12600,12600,12600,0
20241007,105700,3074900,12600,12600,12600,12600,0
20241007,105600,3074900,12600,12600,12600,12600,0
20241007,105500,3074900,12600,12600,12600,12600,0
20241007,105400,3074900,12600,12600,12600,12600,0
20241007,105300,3074900,12600,12600,12600,12600,0
20241007,105200,3074900,12600,12600,12600,12600,0
20241007,105100,3074900,12600,12600,12600,12600,0
20241007,105000,3074900,12600,12600,12600,12600,0
20241007,104900,3074900,12600,12600,12600,12600,0
20241007,104800,3074900,12600,12600,12600,12600,0
20241007,104700,3074900,12600,12600,12600,12600,0
20241007,104600,3074900,12600,12600,12600,12600,0
20241007,104500,3074900,12600,12600,12600,12600,0
20241007,104400,3074900,12600,12600,12600,12600,0
20241007,104300,3074900,12600,12600,12600,12600,0
20241007,104200,3074900,12600,12600,12600,12600,0
20241007,104100,3074900,12600,12600,12600,12600,2
20241007,104000,3049700,12600,12600,12600,12600,0
20241007,103900,3049700,12600,12600,12600,12600,0
20241007,103800,3049700,12600,12600,12600,12600,0
20241007,103700,3049700,12600,12600,12600,12600,0
20241007,103600,3049700,12600,12600,12600,12600,0
20241007,103500,3049700,12600,12600,12600,12600,0
20241007,103400,3049700,12600,12600,12600,12600,0
20241007,103300,3049700,12600,12600,12600,12600,0
20241007,103200,3049700,12600,12600,12600,12600,0
20241007,103100,3049700,12600,12600,12600,12600,1
20241007,103000,3037100,12550,12550,12550,12550,0
20241007,102900,3037100,12550,12550,12550,12550,0
20241007,102800,3037100,12550,12550,12550,12550,0
20241007,102700,3037100,12550,12550,12550,12550,0
20241007,102600,3037100,12550,12550,12550,12550,0
20241007,102500,3037100,12550,12550,12550,12550,0
20241007,102400,3037100,12550,12550,12550,12550,0
20241007,102300,3037100,12550,12550,12550,12550,0
20241007,102200,3037100,12550,12550,12550,12550,0
20241007,102100,3037100,12550,12550,12550,12550,0
20241007,102000,3037100,12550,12550,12550,12550,0
20241007,101900,3037100,12550,12550,12550,12550,0
20241007,101800,3037100,12550,12550,12550,12550,0
20241007,101700,3037100,12550,12550,12550,12550,0
20241007,101600,3037100,12550,12550,12550,12550,0
20241007,101500,3037100,12550,12550,12550,12550,0
20241007,101400,3037100,12550,12550,12550,12550,0
20241007,101300,3037100,12550,12550,12550,12550,0
20241007,101200,3037100,12550,12550,12550,12550,0
20241007,101100,3037100,12550,12550,12550,12550,0
20241007,101000,3037100,12550,12550,12550,12550,0
20241007,100900,3037100,12550,12550,12550,12550,0
20241007,100800,3037100,12550,12550,12550,12550,0
20241007,100700,3037100,12550,12550,12550,12550,0
20241007,100600,3037100,12550,12550,12550,12550,0
20241007,100500,3037100,12550,12550,12550,12550,0
20241007,100400,3037100,12550,12550,12550,12550,0
20241007,100300,3037100,12550,12550,12550,12550,0
20241007,100200,3037100,12550,12550,12550,12550,0
20241007,100100,3037100,12550,12550,12550,12550,0
20241007,100000,3037100,12550,12550,12550,12550,0
20241007,095900,3037100,12550,12550,12550,12550,0
20241007,095800,3037100,12550,12550,12550,12550,0
20241007,095700,3037100,12550,12550,12550,12550,0
20241007,095600,3037100,12550,12550,12550,12550,0
20241007,095500,3037100,12550,12550,12550,12550,0
20241007,095400,3037100,12550,12550,12550,12550,0
20241007,095300,3037100,12550,12550,12550,12550,0
20241007,095200,3037100,12550,12550,12550,12550,0
20241007,095100,3037100,12550,12550,12550,12550,0
20241007,095000,3037100,12550,12550,12550,12550,0
20241007,094900,3037100,12550,12550,12550,12550,0
20241007,094800,3037100,12550,12550,12550,12550,0
20241007,094700,3037100,12550,12550,12550,12550,0
20241007,094600,3037100,12550,12550,12550,12550,0
20241007,094500,3037100,12550,12550,12550,12550,0
20241007,094400,3037100,12550,12550,12550,12550,0
20241007,094300,3037100,12550,12550,12550,12550,95
20241007,094200,1844850,12550,12550,12550,12550,0
20241007,094100,1844850,12550,12550,12550,12550,0
20241007,094000,1844850,12550,12550,12550,12550,0
20241007,093900,1844850,12550,12550,12550,12550,0
20241007,093800,1844850,12550,12550,12550,12550,0
20241007,093700,1844850,12550,12550,12550,12550,0
20241007,093600,1844850,12550,12550,12550,12550,0
20241007,093500,1844850,12550,12550,12550,12550,0
20241007,093400,1844850,12550,12550,12550,12550,0
20241007,093300,1844850,12550,12550,12550,12550,0
20241007,093200,1844850,12550,12550,12550,12550,0
20241007,093100,1844850,12550,12550,12550,12550,0
20241007,093000,1844850,12550,12550,12550,12550,10
20241007,092900,1719350,12550,12550,12550,12550,10
20241007,092800,1593850,12550,12550,12550,12550,0
20241007,092700,1593850,12550,12550,12550,12550,0
20241007,092600,1593850,12550,12550,12550,12550,0
20241007,092500,1593850,12550,12550,12550,12550,0
20241007,092400,1593850,12550,12550,12550,12550,0
20241007,092300,1593850,12550,12550,12550,12550,0
20241007,092200,1593850,12550,12550,12550,12550,0
20241007,092100,1593850,12550,12550,12550,12550,0
20241007,092000,1593850,12550,12550,12550,12550,0
20241007,091900,1593850,12550,12550,12550,12550,0
20241007,091800,1593850,12550,12550,12550,12550,0
20241007,091700,1593850,12550,12550,12550,12550,0
20241007,091600,1593850,12550,12550,12550,12550,0
20241007,091500,1593850,12550,12550,12550,12550,0
20241007,091400,1593850,12550,12550,12550,12550,0
20241007,091300,1593850,12550,12550,12550,12550,0
20241007,091200,1593850,12550,12550,12550,12550,0
20241007,091100,1593850,12550,12550,12550,12550,0
20241007,091000,1593850,12550,12550,12550,12550,1
20241007,090900,1581300,12550,12550,12550,12550,0
20241007,090800,1581300,12550,12550,12550,12550,0
20241007,090700,1581300,12550,12550,12550,12550,0
20241007,090600,1581300,12550,12550,12550,12550,0
20241007,090500,1581300,12550,12550,12550,12550,1
20241007,090400,1568750,12550,12550,12550,12550,0
20241007,090300,1568750,12550,12550,12550,12550,0
20241007,090200,1568750,12550,12550,12550,12550,0
20241007,090100,1568750,12550,12550,12550,12550,41
20241007,090000,1054200,12550,12550,12550,12550,84