KissMeData/136540/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,202300,31656140,12750,12750,12750,12750,213
20241002,202200,31656140,12750,12750,12750,12750,0
20241002,202100,31656140,12750,12750,12750,12750,0
20241002,202000,31656140,12750,12750,12750,12750,0
20241002,201900,31656140,12750,12750,12750,12750,0
20241002,201800,31656140,12750,12750,12750,12750,0
20241002,201700,31656140,12750,12750,12750,12750,0
20241002,201600,31656140,12750,12750,12750,12750,0
20241002,201500,31656140,12750,12750,12750,12750,0
20241002,201400,31656140,12750,12750,12750,12750,0
20241002,201300,31656140,12750,12750,12750,12750,0
20241002,201200,31656140,12750,12750,12750,12750,0
20241002,201100,31656140,12750,12750,12750,12750,0
20241002,201000,31656140,12750,12750,12750,12750,0
20241002,200900,31656140,12750,12750,12750,12750,0
20241002,200800,31656140,12750,12750,12750,12750,0
20241002,200700,31656140,12750,12750,12750,12750,0
20241002,200600,31656140,12750,12750,12750,12750,0
20241002,200500,31656140,12750,12750,12750,12750,0
20241002,200400,31656140,12750,12750,12750,12750,0
20241002,200300,31656140,12750,12750,12750,12750,0
20241002,200200,31656140,12750,12750,12750,12750,0
20241002,200100,31656140,12750,12750,12750,12750,0
20241002,200000,31656140,12750,12750,12750,12750,0
20241002,195900,31656140,12750,12750,12750,12750,0
20241002,195800,31656140,12750,12750,12750,12750,0
20241002,195700,31656140,12750,12750,12750,12750,0
20241002,195600,31656140,12750,12750,12750,12750,0
20241002,195500,31656140,12750,12750,12750,12750,0
20241002,195400,31656140,12750,12750,12750,12750,0
20241002,195300,31656140,12750,12750,12750,12750,213
20241002,195200,31656140,12750,12750,12750,12750,0
20241002,195100,31656140,12750,12750,12750,12750,0
20241002,195000,31656140,12750,12750,12750,12750,0
20241002,194900,31656140,12750,12750,12750,12750,0
20241002,194800,31656140,12750,12750,12750,12750,0
20241002,194700,31656140,12750,12750,12750,12750,0
20241002,194600,31656140,12750,12750,12750,12750,0
20241002,194500,31656140,12750,12750,12750,12750,0
20241002,194400,31656140,12750,12750,12750,12750,0
20241002,194300,31656140,12750,12750,12750,12750,0
20241002,194200,31656140,12750,12750,12750,12750,0
20241002,194100,31656140,12750,12750,12750,12750,0
20241002,194000,31656140,12750,12750,12750,12750,0
20241002,193900,31656140,12750,12750,12750,12750,0
20241002,193800,31656140,12750,12750,12750,12750,0
20241002,193700,31656140,12750,12750,12750,12750,0
20241002,193600,31656140,12750,12750,12750,12750,0
20241002,193500,31656140,12750,12750,12750,12750,0
20241002,193400,31656140,12750,12750,12750,12750,0
20241002,193300,31656140,12750,12750,12750,12750,0
20241002,193200,31656140,12750,12750,12750,12750,0
20241002,193100,31656140,12750,12750,12750,12750,0
20241002,193000,31656140,12750,12750,12750,12750,0
20241002,192900,31656140,12750,12750,12750,12750,0
20241002,192800,31656140,12750,12750,12750,12750,0
20241002,192700,31656140,12750,12750,12750,12750,0
20241002,192600,31656140,12750,12750,12750,12750,0
20241002,192500,31656140,12750,12750,12750,12750,0
20241002,192400,31656140,12750,12750,12750,12750,0
20241002,192300,31656140,12750,12750,12750,12750,213
20241002,192200,31656140,12750,12750,12750,12750,0
20241002,192100,31656140,12750,12750,12750,12750,0
20241002,192000,31656140,12750,12750,12750,12750,0
20241002,191900,31656140,12750,12750,12750,12750,0
20241002,191800,31656140,12750,12750,12750,12750,0
20241002,191700,31656140,12750,12750,12750,12750,0
20241002,191600,31656140,12750,12750,12750,12750,0
20241002,191500,31656140,12750,12750,12750,12750,0
20241002,191400,31656140,12750,12750,12750,12750,0
20241002,191300,31656140,12750,12750,12750,12750,0
20241002,191200,31656140,12750,12750,12750,12750,0
20241002,191100,31656140,12750,12750,12750,12750,0
20241002,191000,31656140,12750,12750,12750,12750,0
20241002,190900,31656140,12750,12750,12750,12750,0
20241002,190800,31656140,12750,12750,12750,12750,0
20241002,190700,31656140,12750,12750,12750,12750,0
20241002,190600,31656140,12750,12750,12750,12750,0
20241002,190500,31656140,12750,12750,12750,12750,0
20241002,190400,31656140,12750,12750,12750,12750,0
20241002,190300,31656140,12750,12750,12750,12750,0
20241002,190200,31656140,12750,12750,12750,12750,0
20241002,190100,31656140,12750,12750,12750,12750,0
20241002,190000,31656140,12750,12750,12750,12750,0
20241002,185900,31656140,12750,12750,12750,12750,0
20241002,185800,31656140,12750,12750,12750,12750,0
20241002,185700,31656140,12750,12750,12750,12750,0
20241002,185600,31656140,12750,12750,12750,12750,0
20241002,185500,31656140,12750,12750,12750,12750,0
20241002,185400,31656140,12750,12750,12750,12750,0
20241002,185300,31656140,12750,12750,12750,12750,213
20241002,185200,31656140,12750,12750,12750,12750,0
20241002,185100,31656140,12750,12750,12750,12750,0
20241002,185000,31656140,12750,12750,12750,12750,0
20241002,184900,31656140,12750,12750,12750,12750,0
20241002,184800,31656140,12750,12750,12750,12750,0
20241002,184700,31656140,12750,12750,12750,12750,0
20241002,184600,31656140,12750,12750,12750,12750,0
20241002,184500,31656140,12750,12750,12750,12750,0
20241002,184400,31656140,12750,12750,12750,12750,0
20241002,184300,31656140,12750,12750,12750,12750,0
20241002,184200,31656140,12750,12750,12750,12750,0
20241002,184100,31656140,12750,12750,12750,12750,0
20241002,184000,31656140,12750,12750,12750,12750,0
20241002,183900,31656140,12750,12750,12750,12750,0
20241002,183800,31656140,12750,12750,12750,12750,0
20241002,183700,31656140,12750,12750,12750,12750,0
20241002,183600,31656140,12750,12750,12750,12750,0
20241002,183500,31656140,12750,12750,12750,12750,0
20241002,183400,31656140,12750,12750,12750,12750,0
20241002,183300,31656140,12750,12750,12750,12750,0
20241002,183200,31656140,12750,12750,12750,12750,0
20241002,183100,31656140,12750,12750,12750,12750,0
20241002,183000,31656140,12750,12750,12750,12750,0
20241002,182900,31656140,12750,12750,12750,12750,0
20241002,182800,31656140,12750,12750,12750,12750,0
20241002,182700,31656140,12750,12750,12750,12750,0
20241002,182600,31656140,12750,12750,12750,12750,0
20241002,182500,31656140,12750,12750,12750,12750,0
20241002,182400,31656140,12750,12750,12750,12750,0
20241002,182300,31656140,12750,12750,12750,12750,213
20241002,182200,31656140,12750,12750,12750,12750,0
20241002,182100,31656140,12750,12750,12750,12750,0
20241002,182000,31656140,12750,12750,12750,12750,0
20241002,181900,31656140,12750,12750,12750,12750,0
20241002,181800,31656140,12750,12750,12750,12750,0
20241002,181700,31656140,12750,12750,12750,12750,0
20241002,181600,31656140,12750,12750,12750,12750,0
20241002,181500,31656140,12750,12750,12750,12750,0
20241002,181400,31656140,12750,12750,12750,12750,0
20241002,181300,31656140,12750,12750,12750,12750,0
20241002,181200,31656140,12750,12750,12750,12750,0
20241002,181100,31656140,12750,12750,12750,12750,0
20241002,181000,31656140,12750,12750,12750,12750,0
20241002,180900,31656140,12750,12750,12750,12750,0
20241002,180800,31656140,12750,12750,12750,12750,0
20241002,180700,31656140,12750,12750,12750,12750,0
20241002,180600,31656140,12750,12750,12750,12750,0
20241002,180500,31656140,12750,12750,12750,12750,0
20241002,180400,31656140,12750,12750,12750,12750,0
20241002,180300,31656140,12750,12750,12750,12750,0
20241002,180200,31656140,12750,12750,12750,12750,0
20241002,180100,31656140,12750,12750,12750,12750,0
20241002,180000,31656140,12750,12750,12750,12750,0
20241002,175900,31656140,12750,12750,12750,12750,0
20241002,175800,31656140,12750,12750,12750,12750,0
20241002,175700,31656140,12750,12750,12750,12750,0
20241002,175600,31656140,12750,12750,12750,12750,0
20241002,175500,31656140,12750,12750,12750,12750,0
20241002,175400,31656140,12750,12750,12750,12750,0
20241002,175300,31656140,12750,12750,12750,12750,213
20241002,175200,31656140,12750,12750,12750,12750,0
20241002,175100,31656140,12750,12750,12750,12750,0
20241002,175000,31656140,12750,12750,12750,12750,0
20241002,174900,31656140,12750,12750,12750,12750,0
20241002,174800,31656140,12750,12750,12750,12750,0
20241002,174700,31656140,12750,12750,12750,12750,0
20241002,174600,31656140,12750,12750,12750,12750,0
20241002,174500,31656140,12750,12750,12750,12750,0
20241002,174400,31656140,12750,12750,12750,12750,0
20241002,174300,31656140,12750,12750,12750,12750,0
20241002,174200,31656140,12750,12750,12750,12750,0
20241002,174100,31656140,12750,12750,12750,12750,0
20241002,174000,31656140,12750,12750,12750,12750,0
20241002,173900,31656140,12750,12750,12750,12750,0
20241002,173800,31656140,12750,12750,12750,12750,0
20241002,173700,31656140,12750,12750,12750,12750,0
20241002,173600,31656140,12750,12750,12750,12750,0
20241002,173500,31656140,12750,12750,12750,12750,0
20241002,173400,31656140,12750,12750,12750,12750,0
20241002,173300,31656140,12750,12750,12750,12750,0
20241002,173200,31656140,12750,12750,12750,12750,0
20241002,173100,31656140,12750,12750,12750,12750,0
20241002,173000,31656140,12750,12750,12750,12750,0
20241002,172900,31656140,12750,12750,12750,12750,0
20241002,172800,31656140,12750,12750,12750,12750,0
20241002,172700,31656140,12750,12750,12750,12750,0
20241002,172600,31656140,12750,12750,12750,12750,0
20241002,172500,31656140,12750,12750,12750,12750,0
20241002,172400,31656140,12750,12750,12750,12750,0
20241002,172300,31656140,12750,12750,12750,12750,213
20241002,172200,31656140,12750,12750,12750,12750,0
20241002,172100,31656140,12750,12750,12750,12750,0
20241002,172000,31656140,12750,12750,12750,12750,0
20241002,171900,31656140,12750,12750,12750,12750,0
20241002,171800,31656140,12750,12750,12750,12750,0
20241002,171700,31656140,12750,12750,12750,12750,0
20241002,171600,31656140,12750,12750,12750,12750,0
20241002,171500,31656140,12750,12750,12750,12750,0
20241002,171400,31656140,12750,12750,12750,12750,0
20241002,171300,31656140,12750,12750,12750,12750,0
20241002,171200,31656140,12750,12750,12750,12750,0
20241002,171100,31656140,12750,12750,12750,12750,0
20241002,171000,31656140,12750,12750,12750,12750,0
20241002,170900,31656140,12750,12750,12750,12750,0
20241002,170800,31656140,12750,12750,12750,12750,0
20241002,170700,31656140,12750,12750,12750,12750,0
20241002,170600,31656140,12750,12750,12750,12750,0
20241002,170500,31656140,12750,12750,12750,12750,0
20241002,170400,31656140,12750,12750,12750,12750,0
20241002,170300,31656140,12750,12750,12750,12750,0
20241002,170200,31656140,12750,12750,12750,12750,0
20241002,170100,31656140,12750,12750,12750,12750,0
20241002,170000,31656140,12750,12750,12750,12750,0
20241002,165900,31656140,12750,12750,12750,12750,0
20241002,165800,31656140,12750,12750,12750,12750,0
20241002,165700,31656140,12750,12750,12750,12750,0
20241002,165600,31656140,12750,12750,12750,12750,0
20241002,165500,31656140,12750,12750,12750,12750,0
20241002,165400,31656140,12750,12750,12750,12750,0
20241002,165300,31656140,12750,12750,12750,12750,213
20241002,165200,31656140,12750,12750,12750,12750,0
20241002,165100,31656140,12750,12750,12750,12750,0
20241002,165000,31656140,12750,12750,12750,12750,0
20241002,164900,31656140,12750,12750,12750,12750,0
20241002,164800,31656140,12750,12750,12750,12750,0
20241002,164700,31656140,12750,12750,12750,12750,0
20241002,164600,31656140,12750,12750,12750,12750,0
20241002,164500,31656140,12750,12750,12750,12750,0
20241002,164400,31656140,12750,12750,12750,12750,0
20241002,164300,31656140,12750,12750,12750,12750,0
20241002,164200,31656140,12750,12750,12750,12750,0
20241002,164100,31656140,12750,12750,12750,12750,0
20241002,164000,31656140,12750,12750,12750,12750,0
20241002,163900,31656140,12750,12750,12750,12750,0
20241002,163800,31656140,12750,12750,12750,12750,0
20241002,163700,31656140,12750,12750,12750,12750,0
20241002,163600,31656140,12750,12750,12750,12750,0
20241002,163500,31656140,12750,12750,12750,12750,0
20241002,163400,31656140,12750,12750,12750,12750,0
20241002,163300,31656140,12750,12750,12750,12750,0
20241002,163200,31656140,12750,12750,12750,12750,0
20241002,163100,31656140,12750,12750,12750,12750,0
20241002,163000,31656140,12750,12750,12750,12750,0
20241002,162900,31656140,12750,12750,12750,12750,0
20241002,162800,31656140,12750,12750,12750,12750,0
20241002,162700,31656140,12750,12750,12750,12750,0
20241002,162600,31656140,12750,12750,12750,12750,0
20241002,162500,31656140,12750,12750,12750,12750,0
20241002,162400,31656140,12750,12750,12750,12750,0
20241002,162300,31656140,12750,12750,12750,12750,213
20241002,162200,31656140,12750,12750,12750,12750,0
20241002,162100,31656140,12750,12750,12750,12750,0
20241002,162000,31656140,12750,12750,12750,12750,0
20241002,161900,31656140,12750,12750,12750,12750,0
20241002,161800,31656140,12750,12750,12750,12750,0
20241002,161700,31656140,12750,12750,12750,12750,0
20241002,161600,31656140,12750,12750,12750,12750,0
20241002,161500,31656140,12750,12750,12750,12750,0
20241002,161400,31656140,12750,12750,12750,12750,0
20241002,161300,31656140,12750,12750,12750,12750,0
20241002,161200,31656140,12750,12750,12750,12750,0
20241002,161100,31656140,12750,12750,12750,12750,0
20241002,161000,31656140,12750,12750,12750,12750,0
20241002,160900,31656140,12750,12750,12750,12750,0
20241002,160800,31656140,12750,12750,12750,12750,0
20241002,160700,31656140,12750,12750,12750,12750,0
20241002,160600,31656140,12750,12750,12750,12750,0
20241002,160500,31656140,12750,12750,12750,12750,0
20241002,160400,31656140,12750,12750,12750,12750,0
20241002,160300,31656140,12750,12750,12750,12750,0
20241002,160200,31656140,12750,12750,12750,12750,0
20241002,160100,31656140,12750,12750,12750,12750,0
20241002,160000,31656140,12750,12750,12750,12750,0
20241002,155900,31656140,12750,12750,12750,12750,0
20241002,155800,31656140,12750,12750,12750,12750,0
20241002,155700,31656140,12750,12750,12750,12750,0
20241002,155600,31656140,12750,12750,12750,12750,0
20241002,155500,31656140,12750,12750,12750,12750,0
20241002,155400,31656140,12750,12750,12750,12750,0
20241002,155300,31656140,12750,12750,12750,12750,213
20241002,155200,31656140,12750,12750,12750,12750,0
20241002,155100,31656140,12750,12750,12750,12750,0
20241002,155000,31656140,12750,12750,12750,12750,0
20241002,154900,31656140,12750,12750,12750,12750,0
20241002,154800,31656140,12750,12750,12750,12750,0
20241002,154700,31656140,12750,12750,12750,12750,0
20241002,154600,31656140,12750,12750,12750,12750,0
20241002,154500,31656140,12750,12750,12750,12750,0
20241002,154400,31656140,12750,12750,12750,12750,0
20241002,154300,31656140,12750,12750,12750,12750,0
20241002,154200,31656140,12750,12750,12750,12750,0
20241002,154100,31656140,12750,12750,12750,12750,0
20241002,154000,31656140,12750,12750,12750,12750,0
20241002,153900,31656140,12750,12750,12750,12750,0
20241002,153800,31656140,12750,12750,12750,12750,0
20241002,153700,31656140,12750,12750,12750,12750,0
20241002,153600,31656140,12750,12750,12750,12750,0
20241002,153500,31656140,12750,12750,12750,12750,0
20241002,153400,31656140,12750,12750,12750,12750,0
20241002,153300,31656140,12750,12750,12750,12750,0
20241002,153200,31656140,12750,12750,12750,12750,0
20241002,153100,31656140,12750,12750,12750,12750,0
20241002,153000,31656140,12750,12750,12750,12750,213
20241002,152900,28940390,12760,12760,12760,12760,0
20241002,152800,28940390,12760,12760,12760,12760,0
20241002,152700,28940390,12760,12760,12760,12760,0
20241002,152600,28940390,12760,12760,12760,12760,0
20241002,152500,28940390,12760,12760,12760,12760,0
20241002,152400,28940390,12760,12760,12760,12760,0
20241002,152300,28940390,12760,12760,12760,12760,0
20241002,152200,28940390,12760,12760,12760,12760,0
20241002,152100,28940390,12760,12760,12760,12760,0
20241002,152000,28940390,12760,12760,12760,12760,0
20241002,151900,28940390,12760,12680,12760,12680,5
20241002,151800,28876690,12760,12670,12760,12660,178
20241002,151700,26617170,12650,12720,12720,12650,22
20241002,151600,26338740,12670,12760,12760,12650,196
20241002,151500,23857230,12750,12660,12750,12660,48
20241002,151400,23246590,12670,12670,12670,12670,0
20241002,151300,23246590,12670,12670,12670,12670,12
20241002,151200,23094550,12750,12750,12750,12750,0
20241002,151100,23094550,12750,12750,12750,12750,1
20241002,151000,23081800,12750,12670,12750,12670,24
20241002,150900,22777640,12760,12670,12760,12670,2
20241002,150800,22752210,12760,12760,12760,12760,0
20241002,150700,22752210,12760,12750,12760,12750,11
20241002,150600,22611950,12760,12760,12760,12760,0
20241002,150500,22611950,12760,12760,12760,12760,1
20241002,150400,22599190,12760,12760,12760,12760,0
20241002,150300,22599190,12760,12760,12760,12760,0
20241002,150200,22599190,12760,12750,12760,12750,105
20241002,150100,21260430,12670,12740,12750,12670,178
20241002,150000,18994100,12740,12740,12740,12740,0
20241002,145900,18994100,12740,12740,12740,12740,1
20241002,145800,18981360,12730,12730,12730,12730,1
20241002,145700,18968630,12740,12740,12740,12740,0
20241002,145600,18968630,12740,12730,12740,12730,15
20241002,145500,18777610,12670,12670,12670,12670,0
20241002,145400,18777610,12670,12670,12670,12670,9
20241002,145300,18663580,12730,12730,12730,12730,1
20241002,145200,18650850,12660,12660,12660,12660,0
20241002,145100,18650850,12660,12660,12660,12660,0
20241002,145000,18650850,12660,12660,12660,12660,8
20241002,144900,18549570,12750,12750,12750,12750,0
20241002,144800,18549570,12750,12750,12750,12750,0
20241002,144700,18549570,12750,12650,12750,12650,13
20241002,144600,18385020,12750,12750,12750,12750,0
20241002,144500,18385020,12750,12750,12750,12750,0
20241002,144400,18385020,12750,12750,12750,12750,0
20241002,144300,18385020,12750,12750,12750,12750,0
20241002,144200,18385020,12750,12700,12750,12700,3
20241002,144100,18346870,12700,12650,12700,12650,10
20241002,144000,18220320,12650,12650,12650,12650,2
20241002,143900,18195020,12650,12650,12650,12640,3
20241002,143800,18157080,12650,12660,12660,12650,5
20241002,143700,18093800,12660,12660,12660,12660,4
20241002,143600,18043160,12660,12660,12660,12660,4
20241002,143500,17992520,12720,12720,12720,12720,49
20241002,143400,17369240,12720,12690,12720,12670,5
20241002,143300,17305800,12690,12710,12710,12690,4
20241002,143200,17255000,12710,12760,12760,12700,6
20241002,143100,17178670,12700,12760,12760,12700,5
20241002,143000,17114990,12760,12760,12760,12760,1
20241002,142900,17102230,12760,12760,12760,12760,0
20241002,142800,17102230,12760,12700,12760,12700,9
20241002,142700,16987870,12760,12760,12760,12760,0
20241002,142600,16987870,12760,12760,12760,12760,0
20241002,142500,16987870,12760,12760,12760,12760,0
20241002,142400,16987870,12760,12760,12760,12760,1
20241002,142300,16975110,12760,12760,12760,12760,0
20241002,142200,16975110,12760,12760,12760,12760,0
20241002,142100,16975110,12760,12760,12760,12760,0
20241002,142000,16975110,12760,12760,12760,12760,0
20241002,141900,16975110,12760,12760,12760,12760,0
20241002,141800,16975110,12760,12760,12760,12760,1
20241002,141700,16962350,12760,12760,12760,12760,0
20241002,141600,16962350,12760,12760,12760,12760,0
20241002,141500,16962350,12760,12760,12760,12760,0
20241002,141400,16962350,12760,12760,12760,12760,0
20241002,141300,16962350,12760,12760,12760,12760,16
20241002,141200,16758190,12760,12760,12760,12760,1
20241002,141100,16745430,12760,12760,12760,12760,0
20241002,141000,16745430,12760,12760,12760,12760,0
20241002,140900,16745430,12760,12760,12760,12760,0
20241002,140800,16745430,12760,12760,12760,12760,0
20241002,140700,16745430,12760,12760,12760,12760,0
20241002,140600,16745430,12760,12760,12760,12760,1
20241002,140500,16732670,12710,12710,12710,12710,0
20241002,140400,16732670,12710,12710,12710,12710,0
20241002,140300,16732670,12710,12710,12710,12710,0
20241002,140200,16732670,12710,12710,12710,12710,8
20241002,140100,16630990,12760,12760,12760,12760,0
20241002,140000,16630990,12760,12760,12760,12760,1
20241002,135900,16618230,12760,12760,12760,12760,0
20241002,135800,16618230,12760,12760,12760,12760,0
20241002,135700,16618230,12760,12760,12760,12760,0
20241002,135600,16618230,12760,12760,12760,12760,0
20241002,135500,16618230,12760,12760,12760,12760,0
20241002,135400,16618230,12760,12760,12760,12760,1
20241002,135300,16605470,12760,12760,12760,12760,0
20241002,135200,16605470,12760,12760,12760,12760,0
20241002,135100,16605470,12760,12760,12760,12760,0
20241002,135000,16605470,12760,12760,12760,12760,0
20241002,134900,16605470,12760,12760,12760,12760,1
20241002,134800,16592710,12760,12760,12760,12760,0
20241002,134700,16592710,12760,12760,12760,12760,0
20241002,134600,16592710,12760,12700,12760,12700,4
20241002,134500,16541850,12760,12760,12760,12760,0
20241002,134400,16541850,12760,12760,12760,12760,0
20241002,134300,16541850,12760,12760,12760,12760,1
20241002,134200,16529090,12760,12760,12760,12760,0
20241002,134100,16529090,12760,12760,12760,12760,0
20241002,134000,16529090,12760,12760,12760,12760,0
20241002,133900,16529090,12760,12760,12760,12760,0
20241002,133800,16529090,12760,12760,12760,12760,0
20241002,133700,16529090,12760,12760,12760,12760,1
20241002,133600,16516330,12700,12700,12700,12700,0
20241002,133500,16516330,12700,12700,12700,12700,0
20241002,133400,16516330,12700,12700,12700,12700,0
20241002,133300,16516330,12700,12700,12700,12700,0
20241002,133200,16516330,12700,12700,12700,12700,0
20241002,133100,16516330,12700,12700,12700,12700,8
20241002,133000,16414730,12760,12760,12760,12760,0
20241002,132900,16414730,12760,12760,12760,12760,0
20241002,132800,16414730,12760,12760,12760,12760,0
20241002,132700,16414730,12760,12760,12760,12760,0
20241002,132600,16414730,12760,12760,12760,12760,0
20241002,132500,16414730,12760,12760,12760,12760,0
20241002,132400,16414730,12760,12760,12760,12760,0
20241002,132300,16414730,12760,12760,12760,12760,0
20241002,132200,16414730,12760,12760,12760,12760,0
20241002,132100,16414730,12760,12760,12760,12760,0
20241002,132000,16414730,12760,12760,12760,12760,0
20241002,131900,16414730,12760,12760,12760,12760,0
20241002,131800,16414730,12760,12760,12760,12760,0
20241002,131700,16414730,12760,12760,12760,12760,0
20241002,131600,16414730,12760,12760,12760,12760,0
20241002,131500,16414730,12760,12760,12760,12760,0
20241002,131400,16414730,12760,12760,12760,12760,0
20241002,131300,16414730,12760,12760,12760,12760,0
20241002,131200,16414730,12760,12760,12760,12760,0
20241002,131100,16414730,12760,12760,12760,12760,0
20241002,131000,16414730,12760,12760,12760,12760,0
20241002,130900,16414730,12760,12760,12760,12760,0
20241002,130800,16414730,12760,12760,12760,12760,0
20241002,130700,16414730,12760,12760,12760,12760,0
20241002,130600,16414730,12760,12760,12760,12760,0
20241002,130500,16414730,12760,12760,12760,12760,0
20241002,130400,16414730,12760,12760,12760,12760,0
20241002,130300,16414730,12760,12760,12760,12760,0
20241002,130200,16414730,12760,12760,12760,12760,0
20241002,130100,16414730,12760,12760,12760,12760,0
20241002,130000,16414730,12760,12760,12760,12760,0
20241002,125900,16414730,12760,12760,12760,12760,0
20241002,125800,16414730,12760,12760,12760,12760,0
20241002,125700,16414730,12760,12760,12760,12760,0
20241002,125600,16414730,12760,12760,12760,12760,0
20241002,125500,16414730,12760,12760,12760,12760,0
20241002,125400,16414730,12760,12760,12760,12760,0
20241002,125300,16414730,12760,12760,12760,12760,0
20241002,125200,16414730,12760,12760,12760,12760,0
20241002,125100,16414730,12760,12760,12760,12760,0
20241002,125000,16414730,12760,12760,12760,12760,0
20241002,124900,16414730,12760,12760,12760,12760,0
20241002,124800,16414730,12760,12760,12760,12760,0
20241002,124700,16414730,12760,12760,12760,12760,0
20241002,124600,16414730,12760,12760,12760,12760,0
20241002,124500,16414730,12760,12760,12760,12760,0
20241002,124400,16414730,12760,12760,12760,12760,0
20241002,124300,16414730,12760,12760,12760,12760,0
20241002,124200,16414730,12760,12760,12760,12760,0
20241002,124100,16414730,12760,12760,12760,12760,0
20241002,124000,16414730,12760,12760,12760,12760,0
20241002,123900,16414730,12760,12760,12760,12760,0
20241002,123800,16414730,12760,12760,12760,12760,0
20241002,123700,16414730,12760,12760,12760,12760,0
20241002,123600,16414730,12760,12760,12760,12760,0
20241002,123500,16414730,12760,12760,12760,12760,0
20241002,123400,16414730,12760,12760,12760,12760,0
20241002,123300,16414730,12760,12760,12760,12760,0
20241002,123200,16414730,12760,12760,12760,12760,0
20241002,123100,16414730,12760,12760,12760,12760,0
20241002,123000,16414730,12760,12700,12760,12700,3
20241002,122900,16376570,12770,12770,12770,12770,0
20241002,122800,16376570,12770,12770,12770,12770,0
20241002,122700,16376570,12770,12770,12770,12770,0
20241002,122600,16376570,12770,12770,12770,12770,0
20241002,122500,16376570,12770,12770,12770,12770,0
20241002,122400,16376570,12770,12770,12770,12770,0
20241002,122300,16376570,12770,12770,12770,12770,0
20241002,122200,16376570,12770,12770,12770,12770,0
20241002,122100,16376570,12770,12770,12770,12770,0
20241002,122000,16376570,12770,12770,12770,12770,0
20241002,121900,16376570,12770,12770,12770,12770,0
20241002,121800,16376570,12770,12770,12770,12770,0
20241002,121700,16376570,12770,12770,12770,12770,0
20241002,121600,16376570,12770,12770,12770,12770,0
20241002,121500,16376570,12770,12770,12770,12770,0
20241002,121400,16376570,12770,12770,12770,12770,0
20241002,121300,16376570,12770,12770,12770,12770,0
20241002,121200,16376570,12770,12770,12770,12770,0
20241002,121100,16376570,12770,12770,12770,12770,0
20241002,121000,16376570,12770,12770,12770,12770,0
20241002,120900,16376570,12770,12770,12770,12770,0
20241002,120800,16376570,12770,12770,12770,12770,0
20241002,120700,16376570,12770,12750,12770,12750,6
20241002,120600,16300020,12750,12750,12750,12750,0
20241002,120500,16300020,12750,12750,12750,12750,16
20241002,120400,16096020,12750,12750,12750,12750,27
20241002,120300,15751770,12750,12750,12750,12750,0
20241002,120200,15751770,12750,12750,12750,12750,0
20241002,120100,15751770,12750,12750,12750,12750,0
20241002,120000,15751770,12750,12750,12750,12750,0
20241002,115900,15751770,12750,12750,12750,12750,0
20241002,115800,15751770,12750,12750,12750,12750,0
20241002,115700,15751770,12750,12750,12750,12750,0
20241002,115600,15751770,12750,12750,12750,12750,0
20241002,115500,15751770,12750,12750,12750,12750,0
20241002,115400,15751770,12750,12750,12750,12750,0
20241002,115300,15751770,12750,12750,12750,12750,0
20241002,115200,15751770,12750,12750,12750,12750,1
20241002,115100,15739020,12750,12750,12750,12750,0
20241002,115000,15739020,12750,12710,12750,12710,9
20241002,114900,15624590,12700,12700,12700,12700,0
20241002,114800,15624590,12700,12700,12700,12700,0
20241002,114700,15624590,12700,12700,12700,12700,8
20241002,114600,15522990,12700,12700,12700,12700,0
20241002,114500,15522990,12700,12700,12700,12700,0
20241002,114400,15522990,12700,12700,12700,12700,0
20241002,114300,15522990,12700,12700,12700,12700,0
20241002,114200,15522990,12700,12700,12700,12700,0
20241002,114100,15522990,12700,12700,12700,12700,0
20241002,114000,15522990,12700,12700,12700,12700,0
20241002,113900,15522990,12700,12700,12700,12700,0
20241002,113800,15522990,12700,12700,12700,12700,0
20241002,113700,15522990,12700,12700,12700,12700,50
20241002,113600,14887990,12650,12650,12650,12650,0
20241002,113500,14887990,12650,12650,12650,12650,9
20241002,113400,14774140,12700,12700,12700,12700,0
20241002,113300,14774140,12700,12700,12700,12700,0
20241002,113200,14774140,12700,12700,12700,12700,0
20241002,113100,14774140,12700,12700,12700,12700,0
20241002,113000,14774140,12700,12700,12700,12700,0
20241002,112900,14774140,12700,12700,12700,12700,0
20241002,112800,14774140,12700,12700,12700,12700,0
20241002,112700,14774140,12700,12700,12700,12700,0
20241002,112600,14774140,12700,12700,12700,12700,0
20241002,112500,14774140,12700,12700,12700,12700,0
20241002,112400,14774140,12700,12700,12700,12700,0
20241002,112300,14774140,12700,12700,12700,12700,0
20241002,112200,14774140,12700,12700,12700,12700,0
20241002,112100,14774140,12700,12700,12700,12700,0
20241002,112000,14774140,12700,12700,12700,12700,0
20241002,111900,14774140,12700,12700,12700,12700,0
20241002,111800,14774140,12700,12700,12700,12700,0
20241002,111700,14774140,12700,12700,12700,12700,0
20241002,111600,14774140,12700,12700,12700,12700,0
20241002,111500,14774140,12700,12700,12700,12700,0
20241002,111400,14774140,12700,12700,12700,12700,0
20241002,111300,14774140,12700,12700,12700,12700,0
20241002,111200,14774140,12700,12700,12700,12700,0
20241002,111100,14774140,12700,12700,12700,12700,0
20241002,111000,14774140,12700,12700,12700,12700,0
20241002,110900,14774140,12700,12700,12700,12700,0
20241002,110800,14774140,12700,12700,12700,12700,0
20241002,110700,14774140,12700,12700,12700,12700,0
20241002,110600,14774140,12700,12700,12700,12700,0
20241002,110500,14774140,12700,12700,12700,12700,0
20241002,110400,14774140,12700,12700,12700,12700,0
20241002,110300,14774140,12700,12700,12700,12700,0
20241002,110200,14774140,12700,12700,12700,12700,0
20241002,110100,14774140,12700,12700,12700,12700,0
20241002,110000,14774140,12700,12700,12700,12700,0
20241002,105900,14774140,12700,12700,12700,12700,0
20241002,105800,14774140,12700,12700,12700,12700,0
20241002,105700,14774140,12700,12700,12700,12700,0
20241002,105600,14774140,12700,12700,12700,12700,0
20241002,105500,14774140,12700,12700,12700,12700,0
20241002,105400,14774140,12700,12700,12700,12700,0
20241002,105300,14774140,12700,12700,12700,12700,0
20241002,105200,14774140,12700,12700,12700,12700,0
20241002,105100,14774140,12700,12700,12700,12700,0
20241002,105000,14774140,12700,12700,12700,12700,0
20241002,104900,14774140,12700,12700,12700,12700,0
20241002,104800,14774140,12700,12700,12700,12700,1
20241002,104700,14761440,12650,12650,12650,12650,0
20241002,104600,14761440,12650,12650,12650,12650,0
20241002,104500,14761440,12650,12650,12650,12650,38
20241002,104400,14280740,12650,12650,12650,12650,1
20241002,104300,14268090,12710,12710,12710,12710,0
20241002,104200,14268090,12710,12710,12710,12710,0
20241002,104100,14268090,12710,12710,12710,12710,0
20241002,104000,14268090,12710,12710,12710,12710,0
20241002,103900,14268090,12710,12710,12710,12710,0
20241002,103800,14268090,12710,12710,12710,12710,0
20241002,103700,14268090,12710,12710,12710,12710,0
20241002,103600,14268090,12710,12710,12710,12710,0
20241002,103500,14268090,12710,12710,12710,12710,0
20241002,103400,14268090,12710,12710,12710,12710,0
20241002,103300,14268090,12710,12710,12710,12710,0
20241002,103200,14268090,12710,12710,12710,12710,0
20241002,103100,14268090,12710,12710,12710,12710,0
20241002,103000,14268090,12710,12710,12710,12710,0
20241002,102900,14268090,12710,12710,12710,12710,0
20241002,102800,14268090,12710,12710,12710,12710,0
20241002,102700,14268090,12710,12710,12710,12710,0
20241002,102600,14268090,12710,12710,12710,12710,0
20241002,102500,14268090,12710,12710,12710,12710,1
20241002,102400,14255380,12640,12640,12640,12640,8
20241002,102300,14154260,12640,12640,12640,12640,0
20241002,102200,14154260,12640,12640,12640,12640,10
20241002,102100,14027860,12640,12700,12710,12640,4
20241002,102000,13977170,12640,12700,12710,12640,32
20241002,101900,13571180,12700,12700,12700,12700,0
20241002,101800,13571180,12700,12700,12700,12700,0
20241002,101700,13571180,12700,12700,12700,12700,0
20241002,101600,13571180,12700,12700,12700,12700,0
20241002,101500,13571180,12700,12700,12700,12700,0
20241002,101400,13571180,12700,12700,12700,12700,0
20241002,101300,13571180,12700,12700,12700,12700,0
20241002,101200,13571180,12700,12700,12700,12700,19
20241002,101100,13329880,12700,12700,12700,12700,0
20241002,101000,13329880,12700,12700,12700,12700,0
20241002,100900,13329880,12700,12690,12700,12690,6
20241002,100800,13253730,12690,12690,12690,12690,0
20241002,100700,13253730,12690,12690,12690,12690,0
20241002,100600,13253730,12690,12690,12690,12690,0
20241002,100500,13253730,12690,12690,12690,12690,0
20241002,100400,13253730,12690,12690,12690,12690,0
20241002,100300,13253730,12690,12690,12690,12690,0
20241002,100200,13253730,12690,12690,12690,12690,0
20241002,100100,13253730,12690,12690,12690,12690,0
20241002,100000,13253730,12690,12690,12690,12690,0
20241002,095900,13253730,12690,12690,12690,12690,0
20241002,095800,13253730,12690,12690,12690,12690,0
20241002,095700,13253730,12690,12690,12690,12690,0
20241002,095600,13253730,12690,12690,12690,12690,0
20241002,095500,13253730,12690,12690,12690,12690,0
20241002,095400,13253730,12690,12690,12690,12690,0
20241002,095300,13253730,12690,12690,12690,12690,0
20241002,095200,13253730,12690,12690,12690,12690,0
20241002,095100,13253730,12690,12690,12690,12690,0
20241002,095000,13253730,12690,12690,12690,12690,0
20241002,094900,13253730,12690,12690,12690,12690,0
20241002,094800,13253730,12690,12690,12690,12690,0
20241002,094700,13253730,12690,12690,12690,12690,0
20241002,094600,13253730,12690,12680,12690,12680,2
20241002,094500,13228360,12630,12630,12630,12620,246
20241002,094400,10123380,12630,12630,12630,12630,1
20241002,094300,10110750,12630,12630,12630,12630,53
20241002,094200,9441360,12630,12630,12630,12630,0
20241002,094100,9441360,12630,12630,12630,12630,0
20241002,094000,9441360,12630,12630,12630,12630,0
20241002,093900,9441360,12630,12630,12630,12630,0
20241002,093800,9441360,12630,12630,12630,12630,0
20241002,093700,9441360,12630,12630,12630,12630,0
20241002,093600,9441360,12630,12630,12630,12630,1
20241002,093500,9428730,12640,12650,12650,12640,2
20241002,093400,9403440,12630,12630,12630,12630,0
20241002,093300,9403440,12630,12630,12630,12630,200
20241002,093200,6877440,12650,12650,12650,12650,0
20241002,093100,6877440,12650,12650,12650,12650,0
20241002,093000,6877440,12650,12650,12650,12650,304
20241002,092900,3031840,12680,12680,12680,12680,0
20241002,092800,3031840,12680,12680,12680,12680,0
20241002,092700,3031840,12680,12680,12680,12680,0
20241002,092600,3031840,12680,12680,12680,12680,0
20241002,092500,3031840,12680,12680,12680,12680,0
20241002,092400,3031840,12680,12700,12700,12680,2
20241002,092300,3006460,12710,12710,12710,12710,0
20241002,092200,3006460,12710,12710,12710,12710,0
20241002,092100,3006460,12710,12710,12710,12710,7
20241002,092000,2917490,12640,12640,12640,12640,50
20241002,091900,2285490,12640,12640,12640,12640,0
20241002,091800,2285490,12640,12640,12640,12640,0
20241002,091700,2285490,12640,12640,12640,12640,0
20241002,091600,2285490,12640,12640,12640,12640,0
20241002,091500,2285490,12640,12640,12640,12640,0
20241002,091400,2285490,12640,12640,12640,12640,21
20241002,091300,2020050,12640,12640,12640,12640,0
20241002,091200,2020050,12640,12640,12640,12640,39
20241002,091100,1527090,12640,12690,12690,12640,21
20241002,091000,1261380,12740,12740,12740,12740,0
20241002,090900,1261380,12740,12740,12740,12740,81
20241002,090800,229440,12750,12750,12750,12750,0
20241002,090700,229440,12750,12750,12750,12750,0
20241002,090600,229440,12750,12750,12750,12750,0
20241002,090500,229440,12750,12750,12750,12750,1
20241002,090400,216690,12690,12690,12690,12690,0
20241002,090300,216690,12690,12690,12690,12690,0
20241002,090200,216690,12690,12690,12690,12690,0
20241002,090100,216690,12690,12690,12690,12690,0
20241002,090000,216690,12690,12750,12750,12690,17