KissMeData/221980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210300,3060500,12710,12710,12710,12710,2
20241007,210200,3060500,12710,12710,12710,12710,0
20241007,210100,3060500,12710,12710,12710,12710,0
20241007,210000,3060500,12710,12710,12710,12710,0
20241007,205900,3060500,12710,12710,12710,12710,0
20241007,205800,3060500,12710,12710,12710,12710,0
20241007,205700,3060500,12710,12710,12710,12710,0
20241007,205600,3060500,12710,12710,12710,12710,0
20241007,205500,3060500,12710,12710,12710,12710,0
20241007,205400,3060500,12710,12710,12710,12710,0
20241007,205300,3060500,12710,12710,12710,12710,0
20241007,205200,3060500,12710,12710,12710,12710,0
20241007,205100,3060500,12710,12710,12710,12710,0
20241007,205000,3060500,12710,12710,12710,12710,0
20241007,204900,3060500,12710,12710,12710,12710,0
20241007,204800,3060500,12710,12710,12710,12710,0
20241007,204700,3060500,12710,12710,12710,12710,0
20241007,204600,3060500,12710,12710,12710,12710,0
20241007,204500,3060500,12710,12710,12710,12710,0
20241007,204400,3060500,12710,12710,12710,12710,0
20241007,204300,3060500,12710,12710,12710,12710,0
20241007,204200,3060500,12710,12710,12710,12710,0
20241007,204100,3060500,12710,12710,12710,12710,0
20241007,204000,3060500,12710,12710,12710,12710,0
20241007,203900,3060500,12710,12710,12710,12710,0
20241007,203800,3060500,12710,12710,12710,12710,0
20241007,203700,3060500,12710,12710,12710,12710,0
20241007,203600,3060500,12710,12710,12710,12710,0
20241007,203500,3060500,12710,12710,12710,12710,0
20241007,203400,3060500,12710,12710,12710,12710,0
20241007,203300,3060500,12710,12710,12710,12710,2
20241007,203200,3060500,12710,12710,12710,12710,0
20241007,203100,3060500,12710,12710,12710,12710,0
20241007,203000,3060500,12710,12710,12710,12710,0
20241007,202900,3060500,12710,12710,12710,12710,0
20241007,202800,3060500,12710,12710,12710,12710,0
20241007,202700,3060500,12710,12710,12710,12710,0
20241007,202600,3060500,12710,12710,12710,12710,0
20241007,202500,3060500,12710,12710,12710,12710,0
20241007,202400,3060500,12710,12710,12710,12710,0
20241007,202300,3060500,12710,12710,12710,12710,0
20241007,202200,3060500,12710,12710,12710,12710,0
20241007,202100,3060500,12710,12710,12710,12710,0
20241007,202000,3060500,12710,12710,12710,12710,0
20241007,201900,3060500,12710,12710,12710,12710,0
20241007,201800,3060500,12710,12710,12710,12710,0
20241007,201700,3060500,12710,12710,12710,12710,0
20241007,201600,3060500,12710,12710,12710,12710,0
20241007,201500,3060500,12710,12710,12710,12710,0
20241007,201400,3060500,12710,12710,12710,12710,0
20241007,201300,3060500,12710,12710,12710,12710,0
20241007,201200,3060500,12710,12710,12710,12710,0
20241007,201100,3060500,12710,12710,12710,12710,0
20241007,201000,3060500,12710,12710,12710,12710,0
20241007,200900,3060500,12710,12710,12710,12710,0
20241007,200800,3060500,12710,12710,12710,12710,0
20241007,200700,3060500,12710,12710,12710,12710,0
20241007,200600,3060500,12710,12710,12710,12710,0
20241007,200500,3060500,12710,12710,12710,12710,0
20241007,200400,3060500,12710,12710,12710,12710,0
20241007,200300,3060500,12710,12710,12710,12710,2
20241007,200200,3060500,12710,12710,12710,12710,0
20241007,200100,3060500,12710,12710,12710,12710,0
20241007,200000,3060500,12710,12710,12710,12710,0
20241007,195900,3060500,12710,12710,12710,12710,0
20241007,195800,3060500,12710,12710,12710,12710,0
20241007,195700,3060500,12710,12710,12710,12710,0
20241007,195600,3060500,12710,12710,12710,12710,0
20241007,195500,3060500,12710,12710,12710,12710,0
20241007,195400,3060500,12710,12710,12710,12710,0
20241007,195300,3060500,12710,12710,12710,12710,0
20241007,195200,3060500,12710,12710,12710,12710,0
20241007,195100,3060500,12710,12710,12710,12710,0
20241007,195000,3060500,12710,12710,12710,12710,0
20241007,194900,3060500,12710,12710,12710,12710,0
20241007,194800,3060500,12710,12710,12710,12710,0
20241007,194700,3060500,12710,12710,12710,12710,0
20241007,194600,3060500,12710,12710,12710,12710,0
20241007,194500,3060500,12710,12710,12710,12710,0
20241007,194400,3060500,12710,12710,12710,12710,0
20241007,194300,3060500,12710,12710,12710,12710,0
20241007,194200,3060500,12710,12710,12710,12710,0
20241007,194100,3060500,12710,12710,12710,12710,0
20241007,194000,3060500,12710,12710,12710,12710,0
20241007,193900,3060500,12710,12710,12710,12710,0
20241007,193800,3060500,12710,12710,12710,12710,0
20241007,193700,3060500,12710,12710,12710,12710,0
20241007,193600,3060500,12710,12710,12710,12710,0
20241007,193500,3060500,12710,12710,12710,12710,0
20241007,193400,3060500,12710,12710,12710,12710,0
20241007,193300,3060500,12710,12710,12710,12710,2
20241007,193200,3060500,12710,12710,12710,12710,0
20241007,193100,3060500,12710,12710,12710,12710,0
20241007,193000,3060500,12710,12710,12710,12710,0
20241007,192900,3060500,12710,12710,12710,12710,0
20241007,192800,3060500,12710,12710,12710,12710,0
20241007,192700,3060500,12710,12710,12710,12710,0
20241007,192600,3060500,12710,12710,12710,12710,0
20241007,192500,3060500,12710,12710,12710,12710,0
20241007,192400,3060500,12710,12710,12710,12710,0
20241007,192300,3060500,12710,12710,12710,12710,0
20241007,192200,3060500,12710,12710,12710,12710,0
20241007,192100,3060500,12710,12710,12710,12710,0
20241007,192000,3060500,12710,12710,12710,12710,0
20241007,191900,3060500,12710,12710,12710,12710,0
20241007,191800,3060500,12710,12710,12710,12710,0
20241007,191700,3060500,12710,12710,12710,12710,0
20241007,191600,3060500,12710,12710,12710,12710,0
20241007,191500,3060500,12710,12710,12710,12710,0
20241007,191400,3060500,12710,12710,12710,12710,0
20241007,191300,3060500,12710,12710,12710,12710,0
20241007,191200,3060500,12710,12710,12710,12710,0
20241007,191100,3060500,12710,12710,12710,12710,0
20241007,191000,3060500,12710,12710,12710,12710,0
20241007,190900,3060500,12710,12710,12710,12710,0
20241007,190800,3060500,12710,12710,12710,12710,0
20241007,190700,3060500,12710,12710,12710,12710,0
20241007,190600,3060500,12710,12710,12710,12710,0
20241007,190500,3060500,12710,12710,12710,12710,0
20241007,190400,3060500,12710,12710,12710,12710,0
20241007,190300,3060500,12710,12710,12710,12710,2
20241007,190200,3060500,12710,12710,12710,12710,0
20241007,190100,3060500,12710,12710,12710,12710,0
20241007,190000,3060500,12710,12710,12710,12710,0
20241007,185900,3060500,12710,12710,12710,12710,0
20241007,185800,3060500,12710,12710,12710,12710,0
20241007,185700,3060500,12710,12710,12710,12710,0
20241007,185600,3060500,12710,12710,12710,12710,0
20241007,185500,3060500,12710,12710,12710,12710,0
20241007,185400,3060500,12710,12710,12710,12710,0
20241007,185300,3060500,12710,12710,12710,12710,0
20241007,185200,3060500,12710,12710,12710,12710,0
20241007,185100,3060500,12710,12710,12710,12710,0
20241007,185000,3060500,12710,12710,12710,12710,0
20241007,184900,3060500,12710,12710,12710,12710,0
20241007,184800,3060500,12710,12710,12710,12710,0
20241007,184700,3060500,12710,12710,12710,12710,0
20241007,184600,3060500,12710,12710,12710,12710,0
20241007,184500,3060500,12710,12710,12710,12710,0
20241007,184400,3060500,12710,12710,12710,12710,0
20241007,184300,3060500,12710,12710,12710,12710,0
20241007,184200,3060500,12710,12710,12710,12710,0
20241007,184100,3060500,12710,12710,12710,12710,0
20241007,184000,3060500,12710,12710,12710,12710,0
20241007,183900,3060500,12710,12710,12710,12710,0
20241007,183800,3060500,12710,12710,12710,12710,0
20241007,183700,3060500,12710,12710,12710,12710,0
20241007,183600,3060500,12710,12710,12710,12710,0
20241007,183500,3060500,12710,12710,12710,12710,0
20241007,183400,3060500,12710,12710,12710,12710,0
20241007,183300,3060500,12710,12710,12710,12710,2
20241007,183200,3060500,12710,12710,12710,12710,0
20241007,183100,3060500,12710,12710,12710,12710,0
20241007,183000,3060500,12710,12710,12710,12710,0
20241007,182900,3060500,12710,12710,12710,12710,0
20241007,182800,3060500,12710,12710,12710,12710,0
20241007,182700,3060500,12710,12710,12710,12710,0
20241007,182600,3060500,12710,12710,12710,12710,0
20241007,182500,3060500,12710,12710,12710,12710,0
20241007,182400,3060500,12710,12710,12710,12710,0
20241007,182300,3060500,12710,12710,12710,12710,0
20241007,182200,3060500,12710,12710,12710,12710,0
20241007,182100,3060500,12710,12710,12710,12710,0
20241007,182000,3060500,12710,12710,12710,12710,0
20241007,181900,3060500,12710,12710,12710,12710,0
20241007,181800,3060500,12710,12710,12710,12710,0
20241007,181700,3060500,12710,12710,12710,12710,0
20241007,181600,3060500,12710,12710,12710,12710,0
20241007,181500,3060500,12710,12710,12710,12710,0
20241007,181400,3060500,12710,12710,12710,12710,0
20241007,181300,3060500,12710,12710,12710,12710,0
20241007,181200,3060500,12710,12710,12710,12710,0
20241007,181100,3060500,12710,12710,12710,12710,0
20241007,181000,3060500,12710,12710,12710,12710,0
20241007,180900,3060500,12710,12710,12710,12710,0
20241007,180800,3060500,12710,12710,12710,12710,0
20241007,180700,3060500,12710,12710,12710,12710,0
20241007,180600,3060500,12710,12710,12710,12710,0
20241007,180500,3060500,12710,12710,12710,12710,0
20241007,180400,3060500,12710,12710,12710,12710,0
20241007,180300,3060500,12710,12710,12710,12710,2
20241007,180200,3060500,12710,12710,12710,12710,0
20241007,180100,3060500,12710,12710,12710,12710,0
20241007,180000,3060500,12710,12710,12710,12710,0
20241007,175900,3060500,12710,12710,12710,12710,0
20241007,175800,3060500,12710,12710,12710,12710,0
20241007,175700,3060500,12710,12710,12710,12710,0
20241007,175600,3060500,12710,12710,12710,12710,0
20241007,175500,3060500,12710,12710,12710,12710,0
20241007,175400,3060500,12710,12710,12710,12710,0
20241007,175300,3060500,12710,12710,12710,12710,0
20241007,175200,3060500,12710,12710,12710,12710,0
20241007,175100,3060500,12710,12710,12710,12710,0
20241007,175000,3060500,12710,12710,12710,12710,0
20241007,174900,3060500,12710,12710,12710,12710,0
20241007,174800,3060500,12710,12710,12710,12710,0
20241007,174700,3060500,12710,12710,12710,12710,0
20241007,174600,3060500,12710,12710,12710,12710,0
20241007,174500,3060500,12710,12710,12710,12710,0
20241007,174400,3060500,12710,12710,12710,12710,0
20241007,174300,3060500,12710,12710,12710,12710,0
20241007,174200,3060500,12710,12710,12710,12710,0
20241007,174100,3060500,12710,12710,12710,12710,0
20241007,174000,3060500,12710,12710,12710,12710,0
20241007,173900,3060500,12710,12710,12710,12710,0
20241007,173800,3060500,12710,12710,12710,12710,0
20241007,173700,3060500,12710,12710,12710,12710,0
20241007,173600,3060500,12710,12710,12710,12710,0
20241007,173500,3060500,12710,12710,12710,12710,0
20241007,173400,3060500,12710,12710,12710,12710,0
20241007,173300,3060500,12710,12710,12710,12710,2
20241007,173200,3060500,12710,12710,12710,12710,0
20241007,173100,3060500,12710,12710,12710,12710,0
20241007,173000,3060500,12710,12710,12710,12710,0
20241007,172900,3060500,12710,12710,12710,12710,0
20241007,172800,3060500,12710,12710,12710,12710,0
20241007,172700,3060500,12710,12710,12710,12710,0
20241007,172600,3060500,12710,12710,12710,12710,0
20241007,172500,3060500,12710,12710,12710,12710,0
20241007,172400,3060500,12710,12710,12710,12710,0
20241007,172300,3060500,12710,12710,12710,12710,0
20241007,172200,3060500,12710,12710,12710,12710,0
20241007,172100,3060500,12710,12710,12710,12710,0
20241007,172000,3060500,12710,12710,12710,12710,0
20241007,171900,3060500,12710,12710,12710,12710,0
20241007,171800,3060500,12710,12710,12710,12710,0
20241007,171700,3060500,12710,12710,12710,12710,0
20241007,171600,3060500,12710,12710,12710,12710,0
20241007,171500,3060500,12710,12710,12710,12710,0
20241007,171400,3060500,12710,12710,12710,12710,0
20241007,171300,3060500,12710,12710,12710,12710,0
20241007,171200,3060500,12710,12710,12710,12710,0
20241007,171100,3060500,12710,12710,12710,12710,0
20241007,171000,3060500,12710,12710,12710,12710,0
20241007,170900,3060500,12710,12710,12710,12710,0
20241007,170800,3060500,12710,12710,12710,12710,0
20241007,170700,3060500,12710,12710,12710,12710,0
20241007,170600,3060500,12710,12710,12710,12710,0
20241007,170500,3060500,12710,12710,12710,12710,0
20241007,170400,3060500,12710,12710,12710,12710,0
20241007,170300,3060500,12710,12710,12710,12710,2
20241007,170200,3060500,12710,12710,12710,12710,0
20241007,170100,3060500,12710,12710,12710,12710,0
20241007,170000,3060500,12710,12710,12710,12710,0
20241007,165900,3060500,12710,12710,12710,12710,0
20241007,165800,3060500,12710,12710,12710,12710,0
20241007,165700,3060500,12710,12710,12710,12710,0
20241007,165600,3060500,12710,12710,12710,12710,0
20241007,165500,3060500,12710,12710,12710,12710,0
20241007,165400,3060500,12710,12710,12710,12710,0
20241007,165300,3060500,12710,12710,12710,12710,0
20241007,165200,3060500,12710,12710,12710,12710,0
20241007,165100,3060500,12710,12710,12710,12710,0
20241007,165000,3060500,12710,12710,12710,12710,0
20241007,164900,3060500,12710,12710,12710,12710,0
20241007,164800,3060500,12710,12710,12710,12710,0
20241007,164700,3060500,12710,12710,12710,12710,0
20241007,164600,3060500,12710,12710,12710,12710,0
20241007,164500,3060500,12710,12710,12710,12710,0
20241007,164400,3060500,12710,12710,12710,12710,0
20241007,164300,3060500,12710,12710,12710,12710,0
20241007,164200,3060500,12710,12710,12710,12710,0
20241007,164100,3060500,12710,12710,12710,12710,0
20241007,164000,3060500,12710,12710,12710,12710,0
20241007,163900,3060500,12710,12710,12710,12710,0
20241007,163800,3060500,12710,12710,12710,12710,0
20241007,163700,3060500,12710,12710,12710,12710,0
20241007,163600,3060500,12710,12710,12710,12710,0
20241007,163500,3060500,12710,12710,12710,12710,0
20241007,163400,3060500,12710,12710,12710,12710,0
20241007,163300,3060500,12710,12710,12710,12710,2
20241007,163200,3060500,12710,12710,12710,12710,0
20241007,163100,3060500,12710,12710,12710,12710,0
20241007,163000,3060500,12710,12710,12710,12710,0
20241007,162900,3060500,12710,12710,12710,12710,0
20241007,162800,3060500,12710,12710,12710,12710,0
20241007,162700,3060500,12710,12710,12710,12710,0
20241007,162600,3060500,12710,12710,12710,12710,0
20241007,162500,3060500,12710,12710,12710,12710,0
20241007,162400,3060500,12710,12710,12710,12710,0
20241007,162300,3060500,12710,12710,12710,12710,0
20241007,162200,3060500,12710,12710,12710,12710,0
20241007,162100,3060500,12710,12710,12710,12710,0
20241007,162000,3060500,12710,12710,12710,12710,0
20241007,161900,3060500,12710,12710,12710,12710,0
20241007,161800,3060500,12710,12710,12710,12710,0
20241007,161700,3060500,12710,12710,12710,12710,0
20241007,161600,3060500,12710,12710,12710,12710,0
20241007,161500,3060500,12710,12710,12710,12710,0
20241007,161400,3060500,12710,12710,12710,12710,0
20241007,161300,3060500,12710,12710,12710,12710,0
20241007,161200,3060500,12710,12710,12710,12710,0
20241007,161100,3060500,12710,12710,12710,12710,0
20241007,161000,3060500,12710,12710,12710,12710,0
20241007,160900,3060500,12710,12710,12710,12710,0
20241007,160800,3060500,12710,12710,12710,12710,0
20241007,160700,3060500,12710,12710,12710,12710,0
20241007,160600,3060500,12710,12710,12710,12710,0
20241007,160500,3060500,12710,12710,12710,12710,0
20241007,160400,3060500,12710,12710,12710,12710,0
20241007,160300,3060500,12710,12710,12710,12710,2
20241007,160200,3060500,12710,12710,12710,12710,0
20241007,160100,3060500,12710,12710,12710,12710,0
20241007,160000,3060500,12710,12710,12710,12710,0
20241007,155900,3060500,12710,12710,12710,12710,0
20241007,155800,3060500,12710,12710,12710,12710,0
20241007,155700,3060500,12710,12710,12710,12710,0
20241007,155600,3060500,12710,12710,12710,12710,0
20241007,155500,3060500,12710,12710,12710,12710,0
20241007,155400,3060500,12710,12710,12710,12710,0
20241007,155300,3060500,12710,12710,12710,12710,0
20241007,155200,3060500,12710,12710,12710,12710,0
20241007,155100,3060500,12710,12710,12710,12710,0
20241007,155000,3060500,12710,12710,12710,12710,0
20241007,154900,3060500,12710,12710,12710,12710,0
20241007,154800,3060500,12710,12710,12710,12710,0
20241007,154700,3060500,12710,12710,12710,12710,0
20241007,154600,3060500,12710,12710,12710,12710,0
20241007,154500,3060500,12710,12710,12710,12710,0
20241007,154400,3060500,12710,12710,12710,12710,0
20241007,154300,3060500,12710,12710,12710,12710,0
20241007,154200,3060500,12710,12710,12710,12710,0
20241007,154100,3060500,12710,12710,12710,12710,0
20241007,154000,3060500,12710,12710,12710,12710,0
20241007,153900,3060500,12710,12710,12710,12710,0
20241007,153800,3060500,12710,12710,12710,12710,0
20241007,153700,3060500,12710,12710,12710,12710,0
20241007,153600,3060500,12710,12710,12710,12710,0
20241007,153500,3060500,12710,12710,12710,12710,0
20241007,153400,3060500,12710,12710,12710,12710,0
20241007,153300,3060500,12710,12710,12710,12710,2
20241007,153200,3060500,12710,12710,12710,12710,0
20241007,153100,3060500,12710,12710,12710,12710,0
20241007,153000,3060500,12710,12710,12710,12710,0
20241007,152900,3060500,12710,12710,12710,12710,0
20241007,152800,3060500,12710,12710,12710,12710,0
20241007,152700,3060500,12710,12710,12710,12710,0
20241007,152600,3060500,12710,12710,12710,12710,0
20241007,152500,3060500,12710,12710,12710,12710,0
20241007,152400,3060500,12710,12710,12710,12710,0
20241007,152300,3060500,12710,12710,12710,12710,0
20241007,152200,3060500,12710,12710,12710,12710,0
20241007,152100,3060500,12710,12710,12710,12710,0
20241007,152000,3060500,12710,12710,12710,12710,0
20241007,151900,3060500,12710,12710,12710,12710,0
20241007,151800,3060500,12710,12710,12710,12710,2
20241007,151700,3035080,12710,12580,12710,12580,27
20241007,151600,2693970,12530,12530,12530,12530,0
20241007,151500,2693970,12530,12530,12530,12530,0
20241007,151400,2693970,12530,12530,12530,12530,0
20241007,151300,2693970,12530,12530,12530,12530,0
20241007,151200,2693970,12530,12530,12530,12530,0
20241007,151100,2693970,12530,12530,12530,12530,0
20241007,151000,2693970,12530,12530,12530,12530,1
20241007,150900,2681440,12520,12520,12520,12520,0
20241007,150800,2681440,12520,12520,12520,12520,0
20241007,150700,2681440,12520,12520,12520,12520,0
20241007,150600,2681440,12520,12520,12520,12520,0
20241007,150500,2681440,12520,12630,12630,12520,24
20241007,150400,2379820,12690,12690,12690,12690,0
20241007,150300,2379820,12690,12690,12690,12690,0
20241007,150200,2379820,12690,12690,12690,12690,0
20241007,150100,2379820,12690,12690,12690,12690,0
20241007,150000,2379820,12690,12690,12690,12690,0
20241007,145900,2379820,12690,12690,12690,12690,0
20241007,145800,2379820,12690,12690,12690,12690,0
20241007,145700,2379820,12690,12690,12690,12690,0
20241007,145600,2379820,12690,12690,12690,12690,0
20241007,145500,2379820,12690,12690,12690,12690,0
20241007,145400,2379820,12690,12690,12690,12690,0
20241007,145300,2379820,12690,12690,12690,12690,0
20241007,145200,2379820,12690,12690,12690,12690,0
20241007,145100,2379820,12690,12690,12690,12690,0
20241007,145000,2379820,12690,12690,12690,12690,0
20241007,144900,2379820,12690,12690,12690,12690,0
20241007,144800,2379820,12690,12690,12690,12690,0
20241007,144700,2379820,12690,12690,12690,12690,0
20241007,144600,2379820,12690,12690,12690,12690,0
20241007,144500,2379820,12690,12690,12690,12690,0
20241007,144400,2379820,12690,12690,12690,12690,0
20241007,144300,2379820,12690,12690,12690,12690,0
20241007,144200,2379820,12690,12690,12690,12690,0
20241007,144100,2379820,12690,12690,12690,12690,0
20241007,144000,2379820,12690,12690,12690,12690,0
20241007,143900,2379820,12690,12690,12690,12690,0
20241007,143800,2379820,12690,12690,12690,12690,0
20241007,143700,2379820,12690,12690,12690,12690,0
20241007,143600,2379820,12690,12690,12690,12690,0
20241007,143500,2379820,12690,12690,12690,12690,0
20241007,143400,2379820,12690,12690,12690,12690,0
20241007,143300,2379820,12690,12690,12690,12690,0
20241007,143200,2379820,12690,12690,12690,12690,1
20241007,143100,2367130,12710,12710,12710,12710,0
20241007,143000,2367130,12710,12710,12710,12710,0
20241007,142900,2367130,12710,12710,12710,12710,0
20241007,142800,2367130,12710,12710,12710,12710,0
20241007,142700,2367130,12710,12710,12710,12710,0
20241007,142600,2367130,12710,12710,12710,12710,0
20241007,142500,2367130,12710,12710,12710,12710,0
20241007,142400,2367130,12710,12710,12710,12710,0
20241007,142300,2367130,12710,12710,12710,12710,0
20241007,142200,2367130,12710,12710,12710,12710,0
20241007,142100,2367130,12710,12710,12710,12710,0
20241007,142000,2367130,12710,12710,12710,12710,0
20241007,141900,2367130,12710,12710,12710,12710,0
20241007,141800,2367130,12710,12710,12710,12710,0
20241007,141700,2367130,12710,12710,12710,12710,0
20241007,141600,2367130,12710,12710,12710,12710,0
20241007,141500,2367130,12710,12710,12710,12710,0
20241007,141400,2367130,12710,12710,12710,12710,0
20241007,141300,2367130,12710,12710,12710,12710,0
20241007,141200,2367130,12710,12710,12710,12710,0
20241007,141100,2367130,12710,12710,12710,12710,0
20241007,141000,2367130,12710,12710,12710,12710,0
20241007,140900,2367130,12710,12710,12710,12710,0
20241007,140800,2367130,12710,12710,12710,12710,0
20241007,140700,2367130,12710,12710,12710,12710,0
20241007,140600,2367130,12710,12710,12710,12710,0
20241007,140500,2367130,12710,12710,12710,12710,0
20241007,140400,2367130,12710,12710,12710,12710,0
20241007,140300,2367130,12710,12710,12710,12710,0
20241007,140200,2367130,12710,12710,12710,12710,0
20241007,140100,2367130,12710,12710,12710,12710,0
20241007,140000,2367130,12710,12710,12710,12710,0
20241007,135900,2367130,12710,12710,12710,12710,0
20241007,135800,2367130,12710,12710,12710,12710,0
20241007,135700,2367130,12710,12710,12710,12710,0
20241007,135600,2367130,12710,12710,12710,12710,0
20241007,135500,2367130,12710,12710,12710,12710,0
20241007,135400,2367130,12710,12710,12710,12710,0
20241007,135300,2367130,12710,12710,12710,12710,0
20241007,135200,2367130,12710,12710,12710,12710,0
20241007,135100,2367130,12710,12710,12710,12710,0
20241007,135000,2367130,12710,12710,12710,12710,0
20241007,134900,2367130,12710,12710,12710,12710,0
20241007,134800,2367130,12710,12710,12710,12710,0
20241007,134700,2367130,12710,12710,12710,12710,0
20241007,134600,2367130,12710,12710,12710,12710,0
20241007,134500,2367130,12710,12710,12710,12710,0
20241007,134400,2367130,12710,12710,12710,12710,0
20241007,134300,2367130,12710,12710,12710,12710,0
20241007,134200,2367130,12710,12710,12710,12710,0
20241007,134100,2367130,12710,12710,12710,12710,0
20241007,134000,2367130,12710,12710,12710,12710,0
20241007,133900,2367130,12710,12710,12710,12710,0
20241007,133800,2367130,12710,12710,12710,12710,0
20241007,133700,2367130,12710,12710,12710,12710,0
20241007,133600,2367130,12710,12710,12710,12710,0
20241007,133500,2367130,12710,12710,12710,12710,0
20241007,133400,2367130,12710,12710,12710,12710,0
20241007,133300,2367130,12710,12710,12710,12710,2
20241007,133200,2341710,12640,12640,12640,12640,0
20241007,133100,2341710,12640,12640,12640,12640,0
20241007,133000,2341710,12640,12640,12640,12640,0
20241007,132900,2341710,12640,12640,12640,12640,0
20241007,132800,2341710,12640,12640,12640,12640,0
20241007,132700,2341710,12640,12640,12640,12640,0
20241007,132600,2341710,12640,12640,12640,12640,0
20241007,132500,2341710,12640,12640,12640,12640,0
20241007,132400,2341710,12640,12640,12640,12640,0
20241007,132300,2341710,12640,12640,12640,12640,0
20241007,132200,2341710,12640,12640,12640,12640,0
20241007,132100,2341710,12640,12640,12640,12640,0
20241007,132000,2341710,12640,12640,12640,12640,0
20241007,131900,2341710,12640,12640,12640,12640,0
20241007,131800,2341710,12640,12640,12640,12640,0
20241007,131700,2341710,12640,12640,12640,12640,0
20241007,131600,2341710,12640,12640,12640,12640,0
20241007,131500,2341710,12640,12640,12640,12640,0
20241007,131400,2341710,12640,12640,12640,12640,0
20241007,131300,2341710,12640,12640,12640,12640,0
20241007,131200,2341710,12640,12640,12640,12640,2
20241007,131100,2316430,12650,12650,12650,12650,2
20241007,131000,2291130,12660,12660,12660,12660,0
20241007,130900,2291130,12660,12660,12660,12660,7
20241007,130800,2202510,12710,12710,12710,12710,0
20241007,130700,2202510,12710,12710,12710,12710,0
20241007,130600,2202510,12710,12710,12710,12710,0
20241007,130500,2202510,12710,12710,12710,12710,0
20241007,130400,2202510,12710,12710,12710,12710,0
20241007,130300,2202510,12710,12710,12710,12710,0
20241007,130200,2202510,12710,12710,12710,12710,0
20241007,130100,2202510,12710,12710,12710,12710,0
20241007,130000,2202510,12710,12710,12710,12710,0
20241007,125900,2202510,12710,12710,12710,12710,0
20241007,125800,2202510,12710,12710,12710,12710,0
20241007,125700,2202510,12710,12710,12710,12710,0
20241007,125600,2202510,12710,12710,12710,12710,0
20241007,125500,2202510,12710,12710,12710,12710,0
20241007,125400,2202510,12710,12710,12710,12710,0
20241007,125300,2202510,12710,12710,12710,12710,0
20241007,125200,2202510,12710,12710,12710,12710,0
20241007,125100,2202510,12710,12710,12710,12710,0
20241007,125000,2202510,12710,12710,12710,12710,0
20241007,124900,2202510,12710,12710,12710,12710,0
20241007,124800,2202510,12710,12710,12710,12710,0
20241007,124700,2202510,12710,12710,12710,12710,0
20241007,124600,2202510,12710,12710,12710,12710,0
20241007,124500,2202510,12710,12710,12710,12710,0
20241007,124400,2202510,12710,12710,12710,12710,0
20241007,124300,2202510,12710,12710,12710,12710,0
20241007,124200,2202510,12710,12710,12710,12710,0
20241007,124100,2202510,12710,12710,12710,12710,0
20241007,124000,2202510,12710,12710,12710,12710,0
20241007,123900,2202510,12710,12710,12710,12710,0
20241007,123800,2202510,12710,12710,12710,12710,0
20241007,123700,2202510,12710,12710,12710,12710,0
20241007,123600,2202510,12710,12710,12710,12710,0
20241007,123500,2202510,12710,12710,12710,12710,0
20241007,123400,2202510,12710,12710,12710,12710,0
20241007,123300,2202510,12710,12710,12710,12710,0
20241007,123200,2202510,12710,12710,12710,12710,0
20241007,123100,2202510,12710,12710,12710,12710,0
20241007,123000,2202510,12710,12710,12710,12710,0
20241007,122900,2202510,12710,12710,12710,12710,0
20241007,122800,2202510,12710,12710,12710,12710,0
20241007,122700,2202510,12710,12710,12710,12710,0
20241007,122600,2202510,12710,12710,12710,12710,0
20241007,122500,2202510,12710,12710,12710,12710,0
20241007,122400,2202510,12710,12710,12710,12710,0
20241007,122300,2202510,12710,12710,12710,12710,0
20241007,122200,2202510,12710,12710,12710,12710,0
20241007,122100,2202510,12710,12710,12710,12710,0
20241007,122000,2202510,12710,12710,12710,12710,0
20241007,121900,2202510,12710,12710,12710,12710,0
20241007,121800,2202510,12710,12710,12710,12710,0
20241007,121700,2202510,12710,12710,12710,12710,0
20241007,121600,2202510,12710,12710,12710,12710,0
20241007,121500,2202510,12710,12710,12710,12710,0
20241007,121400,2202510,12710,12710,12710,12710,0
20241007,121300,2202510,12710,12710,12710,12710,0
20241007,121200,2202510,12710,12710,12710,12710,0
20241007,121100,2202510,12710,12710,12710,12710,0
20241007,121000,2202510,12710,12710,12710,12710,0
20241007,120900,2202510,12710,12710,12710,12710,0
20241007,120800,2202510,12710,12710,12710,12710,0
20241007,120700,2202510,12710,12710,12710,12710,0
20241007,120600,2202510,12710,12710,12710,12710,0
20241007,120500,2202510,12710,12710,12710,12710,0
20241007,120400,2202510,12710,12710,12710,12710,0
20241007,120300,2202510,12710,12710,12710,12710,0
20241007,120200,2202510,12710,12710,12710,12710,0
20241007,120100,2202510,12710,12710,12710,12710,0
20241007,120000,2202510,12710,12710,12710,12710,0
20241007,115900,2202510,12710,12710,12710,12710,0
20241007,115800,2202510,12710,12710,12710,12710,0
20241007,115700,2202510,12710,12710,12710,12710,0
20241007,115600,2202510,12710,12710,12710,12710,0
20241007,115500,2202510,12710,12710,12710,12710,0
20241007,115400,2202510,12710,12710,12710,12710,0
20241007,115300,2202510,12710,12710,12710,12710,0
20241007,115200,2202510,12710,12710,12710,12710,0
20241007,115100,2202510,12710,12710,12710,12710,0
20241007,115000,2202510,12710,12710,12710,12710,0
20241007,114900,2202510,12710,12710,12710,12710,0
20241007,114800,2202510,12710,12710,12710,12710,0
20241007,114700,2202510,12710,12710,12710,12710,0
20241007,114600,2202510,12710,12710,12710,12710,0
20241007,114500,2202510,12710,12710,12710,12710,0
20241007,114400,2202510,12710,12710,12710,12710,0
20241007,114300,2202510,12710,12710,12710,12710,0
20241007,114200,2202510,12710,12710,12710,12710,0
20241007,114100,2202510,12710,12710,12710,12710,0
20241007,114000,2202510,12710,12710,12710,12710,0
20241007,113900,2202510,12710,12710,12710,12710,0
20241007,113800,2202510,12710,12710,12710,12710,0
20241007,113700,2202510,12710,12710,12710,12710,0
20241007,113600,2202510,12710,12710,12710,12710,0
20241007,113500,2202510,12710,12710,12710,12710,0
20241007,113400,2202510,12710,12710,12710,12710,0
20241007,113300,2202510,12710,12710,12710,12710,0
20241007,113200,2202510,12710,12710,12710,12710,0
20241007,113100,2202510,12710,12710,12710,12710,0
20241007,113000,2202510,12710,12710,12710,12710,0
20241007,112900,2202510,12710,12710,12710,12710,0
20241007,112800,2202510,12710,12710,12710,12710,0
20241007,112700,2202510,12710,12710,12710,12710,0
20241007,112600,2202510,12710,12710,12710,12710,0
20241007,112500,2202510,12710,12710,12710,12710,0
20241007,112400,2202510,12710,12710,12710,12710,0
20241007,112300,2202510,12710,12710,12710,12710,0
20241007,112200,2202510,12710,12710,12710,12710,0
20241007,112100,2202510,12710,12710,12710,12710,0
20241007,112000,2202510,12710,12710,12710,12710,1
20241007,111900,2189800,12710,12710,12710,12710,0
20241007,111800,2189800,12710,12710,12710,12710,0
20241007,111700,2189800,12710,12710,12710,12710,0
20241007,111600,2189800,12710,12710,12710,12710,0
20241007,111500,2189800,12710,12710,12710,12710,0
20241007,111400,2189800,12710,12710,12710,12710,0
20241007,111300,2189800,12710,12710,12710,12710,0
20241007,111200,2189800,12710,12710,12710,12710,0
20241007,111100,2189800,12710,12710,12710,12710,0
20241007,111000,2189800,12710,12710,12710,12710,3
20241007,110900,2151670,12710,12710,12710,12710,0
20241007,110800,2151670,12710,12710,12710,12710,0
20241007,110700,2151670,12710,12710,12710,12710,0
20241007,110600,2151670,12710,12710,12710,12710,0
20241007,110500,2151670,12710,12710,12710,12710,0
20241007,110400,2151670,12710,12710,12710,12710,0
20241007,110300,2151670,12710,12710,12710,12710,0
20241007,110200,2151670,12710,12710,12710,12710,0
20241007,110100,2151670,12710,12710,12710,12710,0
20241007,110000,2151670,12710,12710,12710,12710,1
20241007,105900,2138960,12710,12710,12710,12710,0
20241007,105800,2138960,12710,12710,12710,12710,0
20241007,105700,2138960,12710,12710,12710,12710,0
20241007,105600,2138960,12710,12710,12710,12710,2
20241007,105500,2113540,12710,12710,12710,12710,0
20241007,105400,2113540,12710,12700,12710,12700,3
20241007,105300,2075430,12690,12690,12690,12690,0
20241007,105200,2075430,12690,12690,12690,12690,0
20241007,105100,2075430,12690,12690,12690,12690,0
20241007,105000,2075430,12690,12690,12690,12690,0
20241007,104900,2075430,12690,12690,12690,12690,0
20241007,104800,2075430,12690,12690,12690,12690,0
20241007,104700,2075430,12690,12690,12690,12690,0
20241007,104600,2075430,12690,12690,12690,12690,0
20241007,104500,2075430,12690,12690,12690,12690,0
20241007,104400,2075430,12690,12690,12690,12690,0
20241007,104300,2075430,12690,12690,12690,12690,6
20241007,104200,1999290,12690,12690,12690,12690,0
20241007,104100,1999290,12690,12660,12690,12660,41
20241007,104000,1480170,12660,12660,12660,12660,0
20241007,103900,1480170,12660,12660,12660,12660,0
20241007,103800,1480170,12660,12650,12660,12650,5
20241007,103700,1416910,12650,12650,12650,12650,6
20241007,103600,1341010,12650,12650,12650,12650,0
20241007,103500,1341010,12650,12640,12650,12640,2
20241007,103400,1315720,12640,12640,12640,12640,0
20241007,103300,1315720,12640,12640,12640,12640,1
20241007,103200,1303080,12630,12630,12630,12630,1
20241007,103100,1290450,12620,12620,12620,12620,0
20241007,103000,1290450,12620,12620,12620,12620,0
20241007,102900,1290450,12620,12620,12620,12620,0
20241007,102800,1290450,12620,12620,12620,12620,0
20241007,102700,1290450,12620,12620,12620,12620,0
20241007,102600,1290450,12620,12620,12620,12620,10
20241007,102500,1164250,12620,12620,12620,12620,0
20241007,102400,1164250,12620,12620,12620,12620,0
20241007,102300,1164250,12620,12620,12620,12620,0
20241007,102200,1164250,12620,12620,12620,12620,0
20241007,102100,1164250,12620,12620,12620,12620,0
20241007,102000,1164250,12620,12620,12620,12620,0
20241007,101900,1164250,12620,12620,12620,12620,0
20241007,101800,1164250,12620,12620,12620,12620,0
20241007,101700,1164250,12620,12620,12620,12620,10
20241007,101600,1038050,12620,12620,12620,12620,0
20241007,101500,1038050,12620,12620,12620,12620,0
20241007,101400,1038050,12620,12620,12620,12620,0
20241007,101300,1038050,12620,12620,12620,12620,0
20241007,101200,1038050,12620,12620,12620,12620,0
20241007,101100,1038050,12620,12620,12620,12620,0
20241007,101000,1038050,12620,12620,12620,12620,0
20241007,100900,1038050,12620,12620,12620,12620,0
20241007,100800,1038050,12620,12620,12620,12620,0
20241007,100700,1038050,12620,12620,12620,12620,0
20241007,100600,1038050,12620,12620,12620,12620,0
20241007,100500,1038050,12620,12620,12620,12620,0
20241007,100400,1038050,12620,12620,12620,12620,0
20241007,100300,1038050,12620,12620,12620,12620,0
20241007,100200,1038050,12620,12620,12620,12620,0
20241007,100100,1038050,12620,12620,12620,12620,0
20241007,100000,1038050,12620,12620,12620,12620,1
20241007,095900,1025430,12610,12610,12610,12610,0
20241007,095800,1025430,12610,12610,12610,12610,0
20241007,095700,1025430,12610,12610,12610,12610,2
20241007,095600,1000210,12610,12610,12610,12610,0
20241007,095500,1000210,12610,12610,12610,12610,7
20241007,095400,911940,12610,12610,12610,12610,0
20241007,095300,911940,12610,12610,12610,12610,0
20241007,095200,911940,12610,12610,12610,12610,0
20241007,095100,911940,12610,12610,12610,12610,0
20241007,095000,911940,12610,12610,12610,12610,1
20241007,094900,899330,12600,12600,12600,12600,0
20241007,094800,899330,12600,12600,12600,12600,0
20241007,094700,899330,12600,12520,12600,12520,13
20241007,094600,736020,12520,12520,12520,12520,0
20241007,094500,736020,12520,12520,12520,12520,3
20241007,094400,698460,12500,12500,12500,12500,0
20241007,094300,698460,12500,12500,12500,12500,5
20241007,094200,635960,12460,12460,12460,12460,0
20241007,094100,635960,12460,12460,12460,12460,0
20241007,094000,635960,12460,12460,12460,12460,0
20241007,093900,635960,12460,12460,12460,12460,0
20241007,093800,635960,12460,12460,12460,12460,0
20241007,093700,635960,12460,12460,12460,12460,0
20241007,093600,635960,12460,12460,12460,12460,0
20241007,093500,635960,12460,12460,12460,12460,0
20241007,093400,635960,12460,12460,12460,12460,0
20241007,093300,635960,12460,12460,12460,12460,0
20241007,093200,635960,12460,12460,12460,12460,0
20241007,093100,635960,12460,12460,12460,12460,0
20241007,093000,635960,12460,12460,12460,12460,0
20241007,092900,635960,12460,12460,12460,12460,0
20241007,092800,635960,12460,12460,12460,12460,0
20241007,092700,635960,12460,12460,12460,12460,0
20241007,092600,635960,12460,12460,12460,12460,0
20241007,092500,635960,12460,12460,12460,12460,0
20241007,092400,635960,12460,12460,12460,12460,0
20241007,092300,635960,12460,12460,12460,12460,0
20241007,092200,635960,12460,12460,12460,12460,0
20241007,092100,635960,12460,12460,12460,12460,0
20241007,092000,635960,12460,12460,12460,12460,0
20241007,091900,635960,12460,12460,12460,12460,0
20241007,091800,635960,12460,12460,12460,12460,0
20241007,091700,635960,12460,12460,12460,12460,0
20241007,091600,635960,12460,12460,12460,12460,0
20241007,091500,635960,12460,12460,12460,12460,0
20241007,091400,635960,12460,12460,12460,12460,0
20241007,091300,635960,12460,12460,12460,12460,0
20241007,091200,635960,12460,12460,12460,12460,0
20241007,091100,635960,12460,12460,12460,12460,0
20241007,091000,635960,12460,12460,12460,12460,0
20241007,090900,635960,12460,12460,12460,12460,0
20241007,090800,635960,12460,12460,12460,12460,0
20241007,090700,635960,12460,12460,12460,12460,0
20241007,090600,635960,12460,12460,12460,12460,0
20241007,090500,635960,12460,12460,12460,12460,0
20241007,090400,635960,12460,12460,12460,12460,0
20241007,090300,635960,12460,12460,12460,12460,0
20241007,090200,635960,12460,12460,12460,12460,0
20241007,090100,635960,12460,12490,12490,12460,45
20241007,090000,74940,12490,12490,12490,12490,6