KissMeData/010770/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185500,5666005,2725,2725,2725,2725,711
20241024,185400,5666005,2725,2725,2725,2725,0
20241024,185300,5666005,2725,2725,2725,2725,0
20241024,185200,5666005,2725,2725,2725,2725,0
20241024,185100,5666005,2725,2725,2725,2725,0
20241024,185000,5666005,2725,2725,2725,2725,0
20241024,184900,5666005,2725,2725,2725,2725,0
20241024,184800,5666005,2725,2725,2725,2725,0
20241024,184700,5666005,2725,2725,2725,2725,0
20241024,184600,5666005,2725,2725,2725,2725,0
20241024,184500,5666005,2725,2725,2725,2725,0
20241024,184400,5666005,2725,2725,2725,2725,0
20241024,184300,5666005,2725,2725,2725,2725,0
20241024,184200,5666005,2725,2725,2725,2725,0
20241024,184100,5666005,2725,2725,2725,2725,0
20241024,184000,5666005,2725,2725,2725,2725,0
20241024,183900,5666005,2725,2725,2725,2725,0
20241024,183800,5666005,2725,2725,2725,2725,0
20241024,183700,5666005,2725,2725,2725,2725,0
20241024,183600,5666005,2725,2725,2725,2725,0
20241024,183500,5666005,2725,2725,2725,2725,0
20241024,183400,5666005,2725,2725,2725,2725,0
20241024,183300,5666005,2725,2725,2725,2725,0
20241024,183200,5666005,2725,2725,2725,2725,0
20241024,183100,5666005,2725,2725,2725,2725,0
20241024,183000,5666005,2725,2725,2725,2725,0
20241024,182900,5666005,2725,2725,2725,2725,0
20241024,182800,5666005,2725,2725,2725,2725,0
20241024,182700,5666005,2725,2725,2725,2725,0
20241024,182600,5666005,2725,2725,2725,2725,0
20241024,182500,5666005,2725,2725,2725,2725,711
20241024,182400,5666005,2725,2725,2725,2725,0
20241024,182300,5666005,2725,2725,2725,2725,0
20241024,182200,5666005,2725,2725,2725,2725,0
20241024,182100,5666005,2725,2725,2725,2725,0
20241024,182000,5666005,2725,2725,2725,2725,0
20241024,181900,5666005,2725,2725,2725,2725,0
20241024,181800,5666005,2725,2725,2725,2725,0
20241024,181700,5666005,2725,2725,2725,2725,0
20241024,181600,5666005,2725,2725,2725,2725,0
20241024,181500,5666005,2725,2725,2725,2725,0
20241024,181400,5666005,2725,2725,2725,2725,0
20241024,181300,5666005,2725,2725,2725,2725,0
20241024,181200,5666005,2725,2725,2725,2725,0
20241024,181100,5666005,2725,2725,2725,2725,0
20241024,181000,5666005,2725,2725,2725,2725,0
20241024,180900,5666005,2725,2725,2725,2725,0
20241024,180800,5666005,2725,2725,2725,2725,0
20241024,180700,5666005,2725,2725,2725,2725,0
20241024,180600,5666005,2725,2725,2725,2725,0
20241024,180500,5666005,2725,2725,2725,2725,0
20241024,180400,5666005,2725,2725,2725,2725,0
20241024,180300,5666005,2725,2725,2725,2725,0
20241024,180200,5666005,2725,2725,2725,2725,0
20241024,180100,5666005,2725,2725,2725,2725,0
20241024,180000,5666005,2725,2725,2725,2725,0
20241024,175900,5666005,2725,2725,2725,2725,0
20241024,175800,5666005,2725,2725,2725,2725,0
20241024,175700,5666005,2725,2725,2725,2725,0
20241024,175600,5666005,2725,2725,2725,2725,0
20241024,175500,5666005,2725,2725,2725,2725,711
20241024,175400,5666005,2725,2725,2725,2725,0
20241024,175300,5666005,2725,2725,2725,2725,0
20241024,175200,5666005,2725,2725,2725,2725,0
20241024,175100,5666005,2725,2725,2725,2725,0
20241024,175000,5666005,2725,2725,2725,2725,0
20241024,174900,5666005,2725,2725,2725,2725,0
20241024,174800,5666005,2725,2725,2725,2725,0
20241024,174700,5666005,2725,2725,2725,2725,0
20241024,174600,5666005,2725,2725,2725,2725,0
20241024,174500,5666005,2725,2725,2725,2725,0
20241024,174400,5666005,2725,2725,2725,2725,0
20241024,174300,5666005,2725,2725,2725,2725,0
20241024,174200,5666005,2725,2725,2725,2725,0
20241024,174100,5666005,2725,2725,2725,2725,0
20241024,174000,5666005,2725,2725,2725,2725,0
20241024,173900,5666005,2725,2725,2725,2725,0
20241024,173800,5666005,2725,2725,2725,2725,0
20241024,173700,5666005,2725,2725,2725,2725,0
20241024,173600,5666005,2725,2725,2725,2725,0
20241024,173500,5666005,2725,2725,2725,2725,0
20241024,173400,5666005,2725,2725,2725,2725,0
20241024,173300,5666005,2725,2725,2725,2725,0
20241024,173200,5666005,2725,2725,2725,2725,0
20241024,173100,5666005,2725,2725,2725,2725,0
20241024,173000,5666005,2725,2725,2725,2725,0
20241024,172900,5666005,2725,2725,2725,2725,0
20241024,172800,5666005,2725,2725,2725,2725,0
20241024,172700,5666005,2725,2725,2725,2725,0
20241024,172600,5666005,2725,2725,2725,2725,0
20241024,172500,5666005,2725,2725,2725,2725,711
20241024,172400,5666005,2725,2725,2725,2725,0
20241024,172300,5666005,2725,2725,2725,2725,0
20241024,172200,5666005,2725,2725,2725,2725,0
20241024,172100,5666005,2725,2725,2725,2725,0
20241024,172000,5666005,2725,2725,2725,2725,0
20241024,171900,5666005,2725,2725,2725,2725,0
20241024,171800,5666005,2725,2725,2725,2725,0
20241024,171700,5666005,2725,2725,2725,2725,0
20241024,171600,5666005,2725,2725,2725,2725,0
20241024,171500,5666005,2725,2725,2725,2725,0
20241024,171400,5666005,2725,2725,2725,2725,0
20241024,171300,5666005,2725,2725,2725,2725,0
20241024,171200,5666005,2725,2725,2725,2725,0
20241024,171100,5666005,2725,2725,2725,2725,0
20241024,171000,5666005,2725,2725,2725,2725,0
20241024,170900,5666005,2725,2725,2725,2725,0
20241024,170800,5666005,2725,2725,2725,2725,0
20241024,170700,5666005,2725,2725,2725,2725,0
20241024,170600,5666005,2725,2725,2725,2725,0
20241024,170500,5666005,2725,2725,2725,2725,0
20241024,170400,5666005,2725,2725,2725,2725,0
20241024,170300,5666005,2725,2725,2725,2725,0
20241024,170200,5666005,2725,2725,2725,2725,0
20241024,170100,5666005,2725,2725,2725,2725,0
20241024,170000,5666005,2725,2725,2725,2725,0
20241024,165900,5666005,2725,2725,2725,2725,0
20241024,165800,5666005,2725,2725,2725,2725,0
20241024,165700,5666005,2725,2725,2725,2725,0
20241024,165600,5666005,2725,2725,2725,2725,0
20241024,165500,5666005,2725,2725,2725,2725,711
20241024,165400,5666005,2725,2725,2725,2725,0
20241024,165300,5666005,2725,2725,2725,2725,0
20241024,165200,5666005,2725,2725,2725,2725,0
20241024,165100,5666005,2725,2725,2725,2725,0
20241024,165000,5666005,2725,2725,2725,2725,0
20241024,164900,5666005,2725,2725,2725,2725,0
20241024,164800,5666005,2725,2725,2725,2725,0
20241024,164700,5666005,2725,2725,2725,2725,0
20241024,164600,5666005,2725,2725,2725,2725,0
20241024,164500,5666005,2725,2725,2725,2725,0
20241024,164400,5666005,2725,2725,2725,2725,0
20241024,164300,5666005,2725,2725,2725,2725,0
20241024,164200,5666005,2725,2725,2725,2725,0
20241024,164100,5666005,2725,2725,2725,2725,0
20241024,164000,5666005,2725,2725,2725,2725,0
20241024,163900,5666005,2725,2725,2725,2725,0
20241024,163800,5666005,2725,2725,2725,2725,0
20241024,163700,5666005,2725,2725,2725,2725,0
20241024,163600,5666005,2725,2725,2725,2725,0
20241024,163500,5666005,2725,2725,2725,2725,0
20241024,163400,5666005,2725,2725,2725,2725,0
20241024,163300,5666005,2725,2725,2725,2725,0
20241024,163200,5666005,2725,2725,2725,2725,0
20241024,163100,5666005,2725,2725,2725,2725,0
20241024,163000,5666005,2725,2725,2725,2725,0
20241024,162900,5666005,2725,2725,2725,2725,0
20241024,162800,5666005,2725,2725,2725,2725,0
20241024,162700,5666005,2725,2725,2725,2725,0
20241024,162600,5666005,2725,2725,2725,2725,0
20241024,162500,5666005,2725,2725,2725,2725,711
20241024,162400,5666005,2725,2725,2725,2725,0
20241024,162300,5666005,2725,2725,2725,2725,0
20241024,162200,5666005,2725,2725,2725,2725,0
20241024,162100,5666005,2725,2725,2725,2725,0
20241024,162000,5666005,2725,2725,2725,2725,0
20241024,161900,5666005,2725,2725,2725,2725,0
20241024,161800,5666005,2725,2725,2725,2725,0
20241024,161700,5666005,2725,2725,2725,2725,0
20241024,161600,5666005,2725,2725,2725,2725,0
20241024,161500,5666005,2725,2725,2725,2725,0
20241024,161400,5666005,2725,2725,2725,2725,0
20241024,161300,5666005,2725,2725,2725,2725,0
20241024,161200,5666005,2725,2725,2725,2725,0
20241024,161100,5666005,2725,2725,2725,2725,0
20241024,161000,5666005,2725,2725,2725,2725,0
20241024,160900,5666005,2725,2725,2725,2725,0
20241024,160800,5666005,2725,2725,2725,2725,0
20241024,160700,5666005,2725,2725,2725,2725,0
20241024,160600,5666005,2725,2725,2725,2725,0
20241024,160500,5666005,2725,2725,2725,2725,0
20241024,160400,5666005,2725,2725,2725,2725,0
20241024,160300,5666005,2725,2725,2725,2725,0
20241024,160200,5666005,2725,2725,2725,2725,0
20241024,160100,5666005,2725,2725,2725,2725,0
20241024,160000,5666005,2725,2725,2725,2725,0
20241024,155900,5666005,2725,2725,2725,2725,0
20241024,155800,5666005,2725,2725,2725,2725,0
20241024,155700,5666005,2725,2725,2725,2725,0
20241024,155600,5666005,2725,2725,2725,2725,0
20241024,155500,5666005,2725,2725,2725,2725,711
20241024,155400,5666005,2725,2725,2725,2725,0
20241024,155300,5666005,2725,2725,2725,2725,0
20241024,155200,5666005,2725,2725,2725,2725,0
20241024,155100,5666005,2725,2725,2725,2725,0
20241024,155000,5666005,2725,2725,2725,2725,0
20241024,154900,5666005,2725,2725,2725,2725,0
20241024,154800,5666005,2725,2725,2725,2725,0
20241024,154700,5666005,2725,2725,2725,2725,0
20241024,154600,5666005,2725,2725,2725,2725,0
20241024,154500,5666005,2725,2725,2725,2725,0
20241024,154400,5666005,2725,2725,2725,2725,0
20241024,154300,5666005,2725,2725,2725,2725,0
20241024,154200,5666005,2725,2725,2725,2725,0
20241024,154100,5666005,2725,2725,2725,2725,0
20241024,154000,5666005,2725,2725,2725,2725,0
20241024,153900,5666005,2725,2725,2725,2725,0
20241024,153800,5666005,2725,2725,2725,2725,0
20241024,153700,5666005,2725,2725,2725,2725,0
20241024,153600,5666005,2725,2725,2725,2725,0
20241024,153500,5666005,2725,2725,2725,2725,0
20241024,153400,5666005,2725,2725,2725,2725,0
20241024,153300,5666005,2725,2725,2725,2725,0
20241024,153200,5666005,2725,2725,2725,2725,0
20241024,153100,5666005,2725,2725,2725,2725,0
20241024,153000,5666005,2725,2725,2725,2725,711
20241024,152900,3728530,2760,2760,2760,2760,0
20241024,152800,3728530,2760,2760,2760,2760,0
20241024,152700,3728530,2760,2760,2760,2760,0
20241024,152600,3728530,2760,2760,2760,2760,0
20241024,152500,3728530,2760,2760,2760,2760,0
20241024,152400,3728530,2760,2760,2760,2760,0
20241024,152300,3728530,2760,2760,2760,2760,0
20241024,152200,3728530,2760,2760,2760,2760,0
20241024,152100,3728530,2760,2760,2760,2760,0
20241024,152000,3728530,2760,2760,2760,2760,0
20241024,151900,3728530,2760,2760,2760,2760,0
20241024,151800,3728530,2760,2760,2760,2760,0
20241024,151700,3728530,2760,2765,2765,2760,25
20241024,151600,3659465,2790,2790,2790,2790,0
20241024,151500,3659465,2790,2790,2790,2790,0
20241024,151400,3659465,2790,2790,2790,2790,0
20241024,151300,3659465,2790,2790,2790,2790,0
20241024,151200,3659465,2790,2790,2790,2790,0
20241024,151100,3659465,2790,2790,2790,2790,0
20241024,151000,3659465,2790,2790,2790,2790,1
20241024,150900,3656675,2790,2790,2790,2790,0
20241024,150800,3656675,2790,2790,2790,2790,0
20241024,150700,3656675,2790,2790,2790,2790,0
20241024,150600,3656675,2790,2790,2790,2790,0
20241024,150500,3656675,2790,2790,2790,2790,0
20241024,150400,3656675,2790,2790,2790,2790,0
20241024,150300,3656675,2790,2790,2790,2790,0
20241024,150200,3656675,2790,2790,2790,2790,0
20241024,150100,3656675,2790,2790,2790,2790,0
20241024,150000,3656675,2790,2790,2790,2790,0
20241024,145900,3656675,2790,2790,2790,2790,0
20241024,145800,3656675,2790,2790,2790,2790,0
20241024,145700,3656675,2790,2790,2790,2790,0
20241024,145600,3656675,2790,2790,2790,2790,0
20241024,145500,3656675,2790,2790,2790,2790,1
20241024,145400,3653885,2795,2795,2795,2795,0
20241024,145300,3653885,2795,2795,2795,2795,0
20241024,145200,3653885,2795,2795,2795,2795,0
20241024,145100,3653885,2795,2795,2795,2795,0
20241024,145000,3653885,2795,2795,2795,2795,0
20241024,144900,3653885,2795,2795,2795,2795,0
20241024,144800,3653885,2795,2795,2795,2795,0
20241024,144700,3653885,2795,2795,2795,2795,0
20241024,144600,3653885,2795,2795,2795,2795,0
20241024,144500,3653885,2795,2795,2795,2795,0
20241024,144400,3653885,2795,2795,2795,2795,0
20241024,144300,3653885,2795,2795,2795,2795,0
20241024,144200,3653885,2795,2795,2795,2795,0
20241024,144100,3653885,2795,2795,2795,2795,0
20241024,144000,3653885,2795,2795,2795,2795,0
20241024,143900,3653885,2795,2795,2795,2795,0
20241024,143800,3653885,2795,2795,2795,2795,0
20241024,143700,3653885,2795,2795,2795,2795,0
20241024,143600,3653885,2795,2795,2795,2795,0
20241024,143500,3653885,2795,2795,2795,2795,0
20241024,143400,3653885,2795,2795,2795,2795,0
20241024,143300,3653885,2795,2795,2795,2795,0
20241024,143200,3653885,2795,2795,2795,2795,0
20241024,143100,3653885,2795,2795,2795,2795,0
20241024,143000,3653885,2795,2795,2795,2795,0
20241024,142900,3653885,2795,2795,2795,2795,0
20241024,142800,3653885,2795,2795,2795,2795,0
20241024,142700,3653885,2795,2795,2795,2795,0
20241024,142600,3653885,2795,2795,2795,2795,0
20241024,142500,3653885,2795,2795,2795,2795,0
20241024,142400,3653885,2795,2795,2795,2795,5
20241024,142300,3639910,2795,2795,2795,2795,0
20241024,142200,3639910,2795,2795,2795,2795,0
20241024,142100,3639910,2795,2795,2795,2795,0
20241024,142000,3639910,2795,2795,2795,2795,0
20241024,141900,3639910,2795,2795,2795,2795,0
20241024,141800,3639910,2795,2795,2795,2795,0
20241024,141700,3639910,2795,2795,2795,2795,0
20241024,141600,3639910,2795,2795,2795,2795,0
20241024,141500,3639910,2795,2795,2795,2795,0
20241024,141400,3639910,2795,2795,2795,2795,1
20241024,141300,3637115,2795,2795,2795,2795,0
20241024,141200,3637115,2795,2795,2795,2795,0
20241024,141100,3637115,2795,2795,2795,2795,0
20241024,141000,3637115,2795,2795,2795,2795,0
20241024,140900,3637115,2795,2795,2795,2795,0
20241024,140800,3637115,2795,2795,2795,2795,0
20241024,140700,3637115,2795,2795,2795,2795,0
20241024,140600,3637115,2795,2795,2795,2795,0
20241024,140500,3637115,2795,2795,2795,2795,0
20241024,140400,3637115,2795,2795,2795,2795,0
20241024,140300,3637115,2795,2795,2795,2795,0
20241024,140200,3637115,2795,2795,2795,2795,0
20241024,140100,3637115,2795,2795,2795,2795,0
20241024,140000,3637115,2795,2795,2795,2795,0
20241024,135900,3637115,2795,2795,2795,2795,0
20241024,135800,3637115,2795,2795,2795,2795,0
20241024,135700,3637115,2795,2795,2795,2795,0
20241024,135600,3637115,2795,2795,2795,2795,0
20241024,135500,3637115,2795,2795,2795,2795,0
20241024,135400,3637115,2795,2795,2795,2795,0
20241024,135300,3637115,2795,2795,2795,2795,0
20241024,135200,3637115,2795,2795,2795,2795,0
20241024,135100,3637115,2795,2795,2795,2795,0
20241024,135000,3637115,2795,2795,2795,2795,0
20241024,134900,3637115,2795,2795,2795,2795,0
20241024,134800,3637115,2795,2795,2795,2795,0
20241024,134700,3637115,2795,2795,2795,2795,0
20241024,134600,3637115,2795,2795,2795,2795,0
20241024,134500,3637115,2795,2795,2795,2795,0
20241024,134400,3637115,2795,2795,2795,2795,0
20241024,134300,3637115,2795,2795,2795,2795,0
20241024,134200,3637115,2795,2795,2795,2795,0
20241024,134100,3637115,2795,2795,2795,2795,0
20241024,134000,3637115,2795,2795,2795,2795,0
20241024,133900,3637115,2795,2795,2795,2795,0
20241024,133800,3637115,2795,2795,2795,2795,0
20241024,133700,3637115,2795,2795,2795,2795,0
20241024,133600,3637115,2795,2795,2795,2795,0
20241024,133500,3637115,2795,2795,2795,2795,0
20241024,133400,3637115,2795,2795,2795,2795,0
20241024,133300,3637115,2795,2795,2795,2795,0
20241024,133200,3637115,2795,2795,2795,2795,0
20241024,133100,3637115,2795,2795,2795,2795,0
20241024,133000,3637115,2795,2795,2795,2795,0
20241024,132900,3637115,2795,2795,2795,2795,0
20241024,132800,3637115,2795,2795,2795,2795,0
20241024,132700,3637115,2795,2795,2795,2795,0
20241024,132600,3637115,2795,2795,2795,2795,1
20241024,132500,3634320,2795,2795,2795,2795,0
20241024,132400,3634320,2795,2795,2795,2795,0
20241024,132300,3634320,2795,2795,2795,2795,0
20241024,132200,3634320,2795,2795,2795,2795,0
20241024,132100,3634320,2795,2795,2795,2795,0
20241024,132000,3634320,2795,2795,2795,2795,0
20241024,131900,3634320,2795,2795,2795,2795,0
20241024,131800,3634320,2795,2795,2795,2795,0
20241024,131700,3634320,2795,2795,2795,2795,0
20241024,131600,3634320,2795,2795,2795,2795,0
20241024,131500,3634320,2795,2795,2795,2795,0
20241024,131400,3634320,2795,2795,2795,2795,0
20241024,131300,3634320,2795,2795,2795,2795,0
20241024,131200,3634320,2795,2795,2795,2795,0
20241024,131100,3634320,2795,2795,2795,2795,0
20241024,131000,3634320,2795,2795,2795,2795,0
20241024,130900,3634320,2795,2795,2795,2795,0
20241024,130800,3634320,2795,2795,2795,2795,0
20241024,130700,3634320,2795,2795,2795,2795,0
20241024,130600,3634320,2795,2795,2795,2795,0
20241024,130500,3634320,2795,2795,2795,2795,0
20241024,130400,3634320,2795,2795,2795,2795,0
20241024,130300,3634320,2795,2795,2795,2795,0
20241024,130200,3634320,2795,2795,2795,2795,0
20241024,130100,3634320,2795,2795,2795,2795,0
20241024,130000,3634320,2795,2795,2795,2795,0
20241024,125900,3634320,2795,2795,2795,2795,0
20241024,125800,3634320,2795,2795,2795,2795,0
20241024,125700,3634320,2795,2795,2795,2795,1
20241024,125600,3631525,2795,2795,2795,2795,200
20241024,125500,3072525,2795,2795,2795,2795,0
20241024,125400,3072525,2795,2795,2795,2795,0
20241024,125300,3072525,2795,2795,2795,2795,0
20241024,125200,3072525,2795,2795,2795,2795,0
20241024,125100,3072525,2795,2795,2795,2795,0
20241024,125000,3072525,2795,2795,2795,2795,0
20241024,124900,3072525,2795,2795,2795,2795,1
20241024,124800,3069730,2795,2795,2795,2795,0
20241024,124700,3069730,2795,2795,2795,2795,0
20241024,124600,3069730,2795,2795,2795,2795,0
20241024,124500,3069730,2795,2795,2795,2795,0
20241024,124400,3069730,2795,2795,2795,2795,0
20241024,124300,3069730,2795,2795,2795,2795,0
20241024,124200,3069730,2795,2795,2795,2795,0
20241024,124100,3069730,2795,2795,2795,2795,0
20241024,124000,3069730,2795,2795,2795,2795,0
20241024,123900,3069730,2795,2795,2795,2795,0
20241024,123800,3069730,2795,2795,2795,2795,0
20241024,123700,3069730,2795,2795,2795,2795,0
20241024,123600,3069730,2795,2795,2795,2795,0
20241024,123500,3069730,2795,2795,2795,2795,0
20241024,123400,3069730,2795,2795,2795,2795,0
20241024,123300,3069730,2795,2795,2795,2795,0
20241024,123200,3069730,2795,2795,2795,2795,0
20241024,123100,3069730,2795,2795,2795,2795,0
20241024,123000,3069730,2795,2795,2795,2795,0
20241024,122900,3069730,2795,2795,2795,2795,0
20241024,122800,3069730,2795,2795,2795,2795,0
20241024,122700,3069730,2795,2795,2795,2795,0
20241024,122600,3069730,2795,2795,2795,2795,0
20241024,122500,3069730,2795,2795,2795,2795,0
20241024,122400,3069730,2795,2795,2795,2795,0
20241024,122300,3069730,2795,2795,2795,2795,3
20241024,122200,3061345,2795,2795,2795,2795,1
20241024,122100,3058550,2795,2795,2795,2795,0
20241024,122000,3058550,2795,2795,2795,2795,0
20241024,121900,3058550,2795,2795,2795,2795,0
20241024,121800,3058550,2795,2795,2795,2795,0
20241024,121700,3058550,2795,2795,2795,2795,0
20241024,121600,3058550,2795,2795,2795,2795,0
20241024,121500,3058550,2795,2795,2795,2795,0
20241024,121400,3058550,2795,2795,2795,2795,1
20241024,121300,3055755,2795,2795,2795,2795,0
20241024,121200,3055755,2795,2795,2795,2795,0
20241024,121100,3055755,2795,2790,2795,2790,15
20241024,121000,3013880,2750,2750,2750,2750,0
20241024,120900,3013880,2750,2750,2750,2750,0
20241024,120800,3013880,2750,2750,2750,2750,0
20241024,120700,3013880,2750,2750,2750,2750,0
20241024,120600,3013880,2750,2750,2750,2750,0
20241024,120500,3013880,2750,2750,2750,2750,0
20241024,120400,3013880,2750,2750,2750,2750,0
20241024,120300,3013880,2750,2750,2750,2750,0
20241024,120200,3013880,2750,2750,2750,2750,0
20241024,120100,3013880,2750,2750,2750,2750,0
20241024,120000,3013880,2750,2750,2750,2750,0
20241024,115900,3013880,2750,2750,2750,2750,0
20241024,115800,3013880,2750,2750,2750,2750,0
20241024,115700,3013880,2750,2750,2750,2750,0
20241024,115600,3013880,2750,2750,2750,2750,0
20241024,115500,3013880,2750,2750,2750,2750,0
20241024,115400,3013880,2750,2750,2750,2750,0
20241024,115300,3013880,2750,2750,2750,2750,0
20241024,115200,3013880,2750,2750,2750,2750,0
20241024,115100,3013880,2750,2750,2750,2750,0
20241024,115000,3013880,2750,2750,2750,2750,0
20241024,114900,3013880,2750,2750,2750,2750,0
20241024,114800,3013880,2750,2750,2750,2750,0
20241024,114700,3013880,2750,2750,2750,2750,0
20241024,114600,3013880,2750,2750,2750,2750,0
20241024,114500,3013880,2750,2750,2750,2750,108
20241024,114400,2716880,2760,2760,2760,2760,0
20241024,114300,2716880,2760,2760,2760,2760,0
20241024,114200,2716880,2760,2780,2780,2760,108
20241024,114100,2418650,2795,2795,2795,2795,0
20241024,114000,2418650,2795,2795,2795,2795,0
20241024,113900,2418650,2795,2795,2795,2795,0
20241024,113800,2418650,2795,2795,2795,2795,0
20241024,113700,2418650,2795,2795,2795,2795,0
20241024,113600,2418650,2795,2795,2795,2795,0
20241024,113500,2418650,2795,2795,2795,2795,0
20241024,113400,2418650,2795,2795,2795,2795,0
20241024,113300,2418650,2795,2795,2795,2795,0
20241024,113200,2418650,2795,2795,2795,2795,0
20241024,113100,2418650,2795,2795,2795,2795,0
20241024,113000,2418650,2795,2795,2795,2795,0
20241024,112900,2418650,2795,2795,2795,2795,0
20241024,112800,2418650,2795,2795,2795,2795,0
20241024,112700,2418650,2795,2795,2795,2795,0
20241024,112600,2418650,2795,2795,2795,2795,1
20241024,112500,2415855,2780,2780,2780,2780,0
20241024,112400,2415855,2780,2780,2780,2780,0
20241024,112300,2415855,2780,2780,2780,2780,0
20241024,112200,2415855,2780,2780,2780,2780,0
20241024,112100,2415855,2780,2780,2780,2780,0
20241024,112000,2415855,2780,2780,2780,2780,0
20241024,111900,2415855,2780,2780,2780,2780,0
20241024,111800,2415855,2780,2780,2780,2780,0
20241024,111700,2415855,2780,2780,2780,2780,0
20241024,111600,2415855,2780,2780,2780,2780,0
20241024,111500,2415855,2780,2780,2780,2780,235
20241024,111400,1762555,2795,2795,2795,2795,0
20241024,111300,1762555,2795,2795,2795,2795,0
20241024,111200,1762555,2795,2795,2795,2795,0
20241024,111100,1762555,2795,2795,2795,2795,0
20241024,111000,1762555,2795,2795,2795,2795,0
20241024,110900,1762555,2795,2795,2795,2795,0
20241024,110800,1762555,2795,2795,2795,2795,0
20241024,110700,1762555,2795,2795,2795,2795,0
20241024,110600,1762555,2795,2795,2795,2795,0
20241024,110500,1762555,2795,2795,2795,2795,0
20241024,110400,1762555,2795,2795,2795,2795,0
20241024,110300,1762555,2795,2795,2795,2795,0
20241024,110200,1762555,2795,2795,2795,2795,0
20241024,110100,1762555,2795,2795,2795,2795,0
20241024,110000,1762555,2795,2795,2795,2795,0
20241024,105900,1762555,2795,2795,2795,2795,0
20241024,105800,1762555,2795,2795,2795,2795,0
20241024,105700,1762555,2795,2795,2795,2795,0
20241024,105600,1762555,2795,2795,2795,2795,0
20241024,105500,1762555,2795,2795,2795,2795,0
20241024,105400,1762555,2795,2795,2795,2795,0
20241024,105300,1762555,2795,2795,2795,2795,0
20241024,105200,1762555,2795,2795,2795,2795,0
20241024,105100,1762555,2795,2795,2795,2795,0
20241024,105000,1762555,2795,2795,2795,2795,0
20241024,104900,1762555,2795,2795,2795,2795,1
20241024,104800,1759760,2795,2795,2795,2795,0
20241024,104700,1759760,2795,2795,2795,2795,0
20241024,104600,1759760,2795,2795,2795,2795,0
20241024,104500,1759760,2795,2795,2795,2795,0
20241024,104400,1759760,2795,2795,2795,2795,0
20241024,104300,1759760,2795,2795,2795,2795,0
20241024,104200,1759760,2795,2795,2795,2795,0
20241024,104100,1759760,2795,2795,2795,2795,0
20241024,104000,1759760,2795,2795,2795,2795,0
20241024,103900,1759760,2795,2795,2795,2795,0
20241024,103800,1759760,2795,2795,2795,2795,0
20241024,103700,1759760,2795,2795,2795,2795,0
20241024,103600,1759760,2795,2795,2795,2795,40
20241024,103500,1647960,2795,2795,2795,2795,0
20241024,103400,1647960,2795,2795,2795,2795,0
20241024,103300,1647960,2795,2795,2795,2795,0
20241024,103200,1647960,2795,2795,2795,2795,0
20241024,103100,1647960,2795,2795,2795,2795,0
20241024,103000,1647960,2795,2795,2795,2795,0
20241024,102900,1647960,2795,2795,2795,2795,0
20241024,102800,1647960,2795,2795,2795,2795,0
20241024,102700,1647960,2795,2795,2795,2795,0
20241024,102600,1647960,2795,2795,2795,2795,0
20241024,102500,1647960,2795,2795,2795,2795,0
20241024,102400,1647960,2795,2795,2795,2795,0
20241024,102300,1647960,2795,2795,2795,2795,0
20241024,102200,1647960,2795,2795,2795,2795,0
20241024,102100,1647960,2795,2795,2795,2795,0
20241024,102000,1647960,2795,2795,2795,2795,0
20241024,101900,1647960,2795,2795,2795,2795,0
20241024,101800,1647960,2795,2795,2795,2795,0
20241024,101700,1647960,2795,2795,2795,2795,0
20241024,101600,1647960,2795,2795,2795,2795,0
20241024,101500,1647960,2795,2795,2795,2795,0
20241024,101400,1647960,2795,2795,2795,2795,0
20241024,101300,1647960,2795,2795,2795,2795,0
20241024,101200,1647960,2795,2795,2795,2795,0
20241024,101100,1647960,2795,2795,2795,2795,0
20241024,101000,1647960,2795,2795,2795,2795,0
20241024,100900,1647960,2795,2795,2795,2795,0
20241024,100800,1647960,2795,2795,2795,2795,0
20241024,100700,1647960,2795,2795,2795,2795,0
20241024,100600,1647960,2795,2795,2795,2795,0
20241024,100500,1647960,2795,2795,2795,2795,0
20241024,100400,1647960,2795,2795,2795,2795,2
20241024,100300,1642370,2795,2795,2795,2795,1
20241024,100200,1639575,2800,2800,2800,2800,0
20241024,100100,1639575,2800,2800,2800,2800,0
20241024,100000,1639575,2800,2800,2800,2800,0
20241024,095900,1639575,2800,2800,2800,2800,0
20241024,095800,1639575,2800,2800,2800,2800,0
20241024,095700,1639575,2800,2800,2800,2800,0
20241024,095600,1639575,2800,2800,2800,2800,0
20241024,095500,1639575,2800,2800,2800,2800,0
20241024,095400,1639575,2800,2800,2800,2800,0
20241024,095300,1639575,2800,2800,2800,2800,0
20241024,095200,1639575,2800,2800,2800,2800,0
20241024,095100,1639575,2800,2800,2800,2800,0
20241024,095000,1639575,2800,2800,2800,2800,0
20241024,094900,1639575,2800,2800,2800,2800,0
20241024,094800,1639575,2800,2800,2800,2800,0
20241024,094700,1639575,2800,2800,2800,2800,0
20241024,094600,1639575,2800,2800,2800,2800,0
20241024,094500,1639575,2800,2800,2800,2800,0
20241024,094400,1639575,2800,2800,2800,2800,0
20241024,094300,1639575,2800,2800,2800,2800,0
20241024,094200,1639575,2800,2795,2800,2795,50
20241024,094100,1499790,2780,2780,2780,2780,0
20241024,094000,1499790,2780,2780,2780,2780,43
20241024,093900,1380250,2780,2780,2780,2780,0
20241024,093800,1380250,2780,2775,2780,2775,2
20241024,093700,1374695,2765,2765,2765,2765,0
20241024,093600,1374695,2765,2765,2765,2765,0
20241024,093500,1374695,2765,2765,2765,2765,0
20241024,093400,1374695,2765,2765,2765,2765,26
20241024,093300,1302805,2765,2765,2765,2765,0
20241024,093200,1302805,2765,2765,2765,2765,6
20241024,093100,1286215,2760,2760,2760,2760,0
20241024,093000,1286215,2760,2760,2760,2760,0
20241024,092900,1286215,2760,2760,2760,2760,0
20241024,092800,1286215,2760,2760,2760,2760,0
20241024,092700,1286215,2760,2760,2760,2760,0
20241024,092600,1286215,2760,2760,2760,2760,0
20241024,092500,1286215,2760,2760,2760,2760,0
20241024,092400,1286215,2760,2760,2760,2760,0
20241024,092300,1286215,2760,2760,2760,2760,0
20241024,092200,1286215,2760,2760,2760,2760,0
20241024,092100,1286215,2760,2760,2760,2760,0
20241024,092000,1286215,2760,2760,2760,2760,0
20241024,091900,1286215,2760,2760,2760,2760,0
20241024,091800,1286215,2760,2760,2760,2760,0
20241024,091700,1286215,2760,2760,2760,2760,0
20241024,091600,1286215,2760,2760,2760,2760,0
20241024,091500,1286215,2760,2760,2760,2760,0
20241024,091400,1286215,2760,2760,2760,2760,0
20241024,091300,1286215,2760,2760,2760,2760,151
20241024,091200,869455,2765,2765,2765,2765,0
20241024,091100,869455,2765,2765,2765,2765,0
20241024,091000,869455,2765,2765,2765,2765,0
20241024,090900,869455,2765,2765,2765,2765,1
20241024,090800,866690,2765,2765,2765,2765,0
20241024,090700,866690,2765,2765,2765,2765,10
20241024,090600,839040,2760,2760,2760,2760,0
20241024,090500,839040,2760,2760,2760,2760,0
20241024,090400,839040,2760,2760,2760,2760,0
20241024,090300,839040,2760,2760,2760,2760,0
20241024,090200,839040,2760,2760,2760,2760,0
20241024,090100,839040,2760,2760,2760,2760,0
20241024,090000,839040,2760,2760,2760,2760,304