KissMeData/285490/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,210500,62578220,12750,12750,12750,12750,36
20241004,210400,62578220,12750,12750,12750,12750,0
20241004,210300,62578220,12750,12750,12750,12750,0
20241004,210200,62578220,12750,12750,12750,12750,0
20241004,210100,62578220,12750,12750,12750,12750,0
20241004,210000,62578220,12750,12750,12750,12750,0
20241004,205900,62578220,12750,12750,12750,12750,0
20241004,205800,62578220,12750,12750,12750,12750,0
20241004,205700,62578220,12750,12750,12750,12750,0
20241004,205600,62578220,12750,12750,12750,12750,0
20241004,205500,62578220,12750,12750,12750,12750,0
20241004,205400,62578220,12750,12750,12750,12750,0
20241004,205300,62578220,12750,12750,12750,12750,0
20241004,205200,62578220,12750,12750,12750,12750,0
20241004,205100,62578220,12750,12750,12750,12750,0
20241004,205000,62578220,12750,12750,12750,12750,0
20241004,204900,62578220,12750,12750,12750,12750,0
20241004,204800,62578220,12750,12750,12750,12750,0
20241004,204700,62578220,12750,12750,12750,12750,0
20241004,204600,62578220,12750,12750,12750,12750,0
20241004,204500,62578220,12750,12750,12750,12750,0
20241004,204400,62578220,12750,12750,12750,12750,0
20241004,204300,62578220,12750,12750,12750,12750,0
20241004,204200,62578220,12750,12750,12750,12750,0
20241004,204100,62578220,12750,12750,12750,12750,0
20241004,204000,62578220,12750,12750,12750,12750,0
20241004,203900,62578220,12750,12750,12750,12750,0
20241004,203800,62578220,12750,12750,12750,12750,0
20241004,203700,62578220,12750,12750,12750,12750,0
20241004,203600,62578220,12750,12750,12750,12750,0
20241004,203500,62578220,12750,12750,12750,12750,36
20241004,203400,62578220,12750,12750,12750,12750,0
20241004,203300,62578220,12750,12750,12750,12750,0
20241004,203200,62578220,12750,12750,12750,12750,0
20241004,203100,62578220,12750,12750,12750,12750,0
20241004,203000,62578220,12750,12750,12750,12750,0
20241004,202900,62578220,12750,12750,12750,12750,0
20241004,202800,62578220,12750,12750,12750,12750,0
20241004,202700,62578220,12750,12750,12750,12750,0
20241004,202600,62578220,12750,12750,12750,12750,0
20241004,202500,62578220,12750,12750,12750,12750,0
20241004,202400,62578220,12750,12750,12750,12750,0
20241004,202300,62578220,12750,12750,12750,12750,0
20241004,202200,62578220,12750,12750,12750,12750,0
20241004,202100,62578220,12750,12750,12750,12750,0
20241004,202000,62578220,12750,12750,12750,12750,0
20241004,201900,62578220,12750,12750,12750,12750,0
20241004,201800,62578220,12750,12750,12750,12750,0
20241004,201700,62578220,12750,12750,12750,12750,0
20241004,201600,62578220,12750,12750,12750,12750,0
20241004,201500,62578220,12750,12750,12750,12750,0
20241004,201400,62578220,12750,12750,12750,12750,0
20241004,201300,62578220,12750,12750,12750,12750,0
20241004,201200,62578220,12750,12750,12750,12750,0
20241004,201100,62578220,12750,12750,12750,12750,0
20241004,201000,62578220,12750,12750,12750,12750,0
20241004,200900,62578220,12750,12750,12750,12750,0
20241004,200800,62578220,12750,12750,12750,12750,0
20241004,200700,62578220,12750,12750,12750,12750,0
20241004,200600,62578220,12750,12750,12750,12750,0
20241004,200500,62578220,12750,12750,12750,12750,36
20241004,200400,62578220,12750,12750,12750,12750,0
20241004,200300,62578220,12750,12750,12750,12750,0
20241004,200200,62578220,12750,12750,12750,12750,0
20241004,200100,62578220,12750,12750,12750,12750,0
20241004,200000,62578220,12750,12750,12750,12750,0
20241004,195900,62578220,12750,12750,12750,12750,0
20241004,195800,62578220,12750,12750,12750,12750,0
20241004,195700,62578220,12750,12750,12750,12750,0
20241004,195600,62578220,12750,12750,12750,12750,0
20241004,195500,62578220,12750,12750,12750,12750,0
20241004,195400,62578220,12750,12750,12750,12750,0
20241004,195300,62578220,12750,12750,12750,12750,0
20241004,195200,62578220,12750,12750,12750,12750,0
20241004,195100,62578220,12750,12750,12750,12750,0
20241004,195000,62578220,12750,12750,12750,12750,0
20241004,194900,62578220,12750,12750,12750,12750,0
20241004,194800,62578220,12750,12750,12750,12750,0
20241004,194700,62578220,12750,12750,12750,12750,0
20241004,194600,62578220,12750,12750,12750,12750,0
20241004,194500,62578220,12750,12750,12750,12750,0
20241004,194400,62578220,12750,12750,12750,12750,0
20241004,194300,62578220,12750,12750,12750,12750,0
20241004,194200,62578220,12750,12750,12750,12750,0
20241004,194100,62578220,12750,12750,12750,12750,0
20241004,194000,62578220,12750,12750,12750,12750,0
20241004,193900,62578220,12750,12750,12750,12750,0
20241004,193800,62578220,12750,12750,12750,12750,0
20241004,193700,62578220,12750,12750,12750,12750,0
20241004,193600,62578220,12750,12750,12750,12750,0
20241004,193500,62578220,12750,12750,12750,12750,36
20241004,193400,62578220,12750,12750,12750,12750,0
20241004,193300,62578220,12750,12750,12750,12750,0
20241004,193200,62578220,12750,12750,12750,12750,0
20241004,193100,62578220,12750,12750,12750,12750,0
20241004,193000,62578220,12750,12750,12750,12750,0
20241004,192900,62578220,12750,12750,12750,12750,0
20241004,192800,62578220,12750,12750,12750,12750,0
20241004,192700,62578220,12750,12750,12750,12750,0
20241004,192600,62578220,12750,12750,12750,12750,0
20241004,192500,62578220,12750,12750,12750,12750,0
20241004,192400,62578220,12750,12750,12750,12750,0
20241004,192300,62578220,12750,12750,12750,12750,0
20241004,192200,62578220,12750,12750,12750,12750,0
20241004,192100,62578220,12750,12750,12750,12750,0
20241004,192000,62578220,12750,12750,12750,12750,0
20241004,191900,62578220,12750,12750,12750,12750,0
20241004,191800,62578220,12750,12750,12750,12750,0
20241004,191700,62578220,12750,12750,12750,12750,0
20241004,191600,62578220,12750,12750,12750,12750,0
20241004,191500,62578220,12750,12750,12750,12750,0
20241004,191400,62578220,12750,12750,12750,12750,0
20241004,191300,62578220,12750,12750,12750,12750,0
20241004,191200,62578220,12750,12750,12750,12750,0
20241004,191100,62578220,12750,12750,12750,12750,0
20241004,191000,62578220,12750,12750,12750,12750,0
20241004,190900,62578220,12750,12750,12750,12750,0
20241004,190800,62578220,12750,12750,12750,12750,0
20241004,190700,62578220,12750,12750,12750,12750,0
20241004,190600,62578220,12750,12750,12750,12750,0
20241004,190500,62578220,12750,12750,12750,12750,36
20241004,190400,62578220,12750,12750,12750,12750,0
20241004,190300,62578220,12750,12750,12750,12750,0
20241004,190200,62578220,12750,12750,12750,12750,0
20241004,190100,62578220,12750,12750,12750,12750,0
20241004,190000,62578220,12750,12750,12750,12750,0
20241004,185900,62578220,12750,12750,12750,12750,0
20241004,185800,62578220,12750,12750,12750,12750,0
20241004,185700,62578220,12750,12750,12750,12750,0
20241004,185600,62578220,12750,12750,12750,12750,0
20241004,185500,62578220,12750,12750,12750,12750,0
20241004,185400,62578220,12750,12750,12750,12750,0
20241004,185300,62578220,12750,12750,12750,12750,0
20241004,185200,62578220,12750,12750,12750,12750,0
20241004,185100,62578220,12750,12750,12750,12750,0
20241004,185000,62578220,12750,12750,12750,12750,0
20241004,184900,62578220,12750,12750,12750,12750,0
20241004,184800,62578220,12750,12750,12750,12750,0
20241004,184700,62578220,12750,12750,12750,12750,0
20241004,184600,62578220,12750,12750,12750,12750,0
20241004,184500,62578220,12750,12750,12750,12750,0
20241004,184400,62578220,12750,12750,12750,12750,0
20241004,184300,62578220,12750,12750,12750,12750,0
20241004,184200,62578220,12750,12750,12750,12750,0
20241004,184100,62578220,12750,12750,12750,12750,0
20241004,184000,62578220,12750,12750,12750,12750,0
20241004,183900,62578220,12750,12750,12750,12750,0
20241004,183800,62578220,12750,12750,12750,12750,0
20241004,183700,62578220,12750,12750,12750,12750,0
20241004,183600,62578220,12750,12750,12750,12750,0
20241004,183500,62578220,12750,12750,12750,12750,36
20241004,183400,62578220,12750,12750,12750,12750,0
20241004,183300,62578220,12750,12750,12750,12750,0
20241004,183200,62578220,12750,12750,12750,12750,0
20241004,183100,62578220,12750,12750,12750,12750,0
20241004,183000,62578220,12750,12750,12750,12750,0
20241004,182900,62578220,12750,12750,12750,12750,0
20241004,182800,62578220,12750,12750,12750,12750,0
20241004,182700,62578220,12750,12750,12750,12750,0
20241004,182600,62578220,12750,12750,12750,12750,0
20241004,182500,62578220,12750,12750,12750,12750,0
20241004,182400,62578220,12750,12750,12750,12750,0
20241004,182300,62578220,12750,12750,12750,12750,0
20241004,182200,62578220,12750,12750,12750,12750,0
20241004,182100,62578220,12750,12750,12750,12750,0
20241004,182000,62578220,12750,12750,12750,12750,0
20241004,181900,62578220,12750,12750,12750,12750,0
20241004,181800,62578220,12750,12750,12750,12750,0
20241004,181700,62578220,12750,12750,12750,12750,0
20241004,181600,62578220,12750,12750,12750,12750,0
20241004,181500,62578220,12750,12750,12750,12750,0
20241004,181400,62578220,12750,12750,12750,12750,0
20241004,181300,62578220,12750,12750,12750,12750,0
20241004,181200,62578220,12750,12750,12750,12750,0
20241004,181100,62578220,12750,12750,12750,12750,0
20241004,181000,62578220,12750,12750,12750,12750,0
20241004,180900,62578220,12750,12750,12750,12750,0
20241004,180800,62578220,12750,12750,12750,12750,0
20241004,180700,62578220,12750,12750,12750,12750,0
20241004,180600,62578220,12750,12750,12750,12750,0
20241004,180500,62578220,12750,12750,12750,12750,36
20241004,180400,62578220,12750,12750,12750,12750,0
20241004,180300,62578220,12750,12750,12750,12750,0
20241004,180200,62578220,12750,12750,12750,12750,0
20241004,180100,62578220,12750,12750,12750,12750,0
20241004,180000,62578220,12750,12750,12750,12750,0
20241004,175900,62578220,12750,12750,12750,12750,0
20241004,175800,62578220,12750,12750,12750,12750,0
20241004,175700,62578220,12750,12750,12750,12750,0
20241004,175600,62578220,12750,12750,12750,12750,0
20241004,175500,62578220,12750,12750,12750,12750,0
20241004,175400,62578220,12750,12750,12750,12750,0
20241004,175300,62578220,12750,12750,12750,12750,0
20241004,175200,62578220,12750,12750,12750,12750,0
20241004,175100,62578220,12750,12750,12750,12750,0
20241004,175000,62578220,12750,12750,12750,12750,0
20241004,174900,62578220,12750,12750,12750,12750,0
20241004,174800,62578220,12750,12750,12750,12750,0
20241004,174700,62578220,12750,12750,12750,12750,0
20241004,174600,62578220,12750,12750,12750,12750,0
20241004,174500,62578220,12750,12750,12750,12750,0
20241004,174400,62578220,12750,12750,12750,12750,0
20241004,174300,62578220,12750,12750,12750,12750,0
20241004,174200,62578220,12750,12750,12750,12750,0
20241004,174100,62578220,12750,12750,12750,12750,0
20241004,174000,62578220,12750,12750,12750,12750,0
20241004,173900,62578220,12750,12750,12750,12750,0
20241004,173800,62578220,12750,12750,12750,12750,0
20241004,173700,62578220,12750,12750,12750,12750,0
20241004,173600,62578220,12750,12750,12750,12750,0
20241004,173500,62578220,12750,12750,12750,12750,36
20241004,173400,62578220,12750,12750,12750,12750,0
20241004,173300,62578220,12750,12750,12750,12750,0
20241004,173200,62578220,12750,12750,12750,12750,0
20241004,173100,62578220,12750,12750,12750,12750,0
20241004,173000,62578220,12750,12750,12750,12750,0
20241004,172900,62578220,12750,12750,12750,12750,0
20241004,172800,62578220,12750,12750,12750,12750,0
20241004,172700,62578220,12750,12750,12750,12750,0
20241004,172600,62578220,12750,12750,12750,12750,0
20241004,172500,62578220,12750,12750,12750,12750,0
20241004,172400,62578220,12750,12750,12750,12750,0
20241004,172300,62578220,12750,12750,12750,12750,0
20241004,172200,62578220,12750,12750,12750,12750,0
20241004,172100,62578220,12750,12750,12750,12750,0
20241004,172000,62578220,12750,12750,12750,12750,0
20241004,171900,62578220,12750,12750,12750,12750,0
20241004,171800,62578220,12750,12750,12750,12750,0
20241004,171700,62578220,12750,12750,12750,12750,0
20241004,171600,62578220,12750,12750,12750,12750,0
20241004,171500,62578220,12750,12750,12750,12750,0
20241004,171400,62578220,12750,12750,12750,12750,0
20241004,171300,62578220,12750,12750,12750,12750,0
20241004,171200,62578220,12750,12750,12750,12750,0
20241004,171100,62578220,12750,12750,12750,12750,0
20241004,171000,62578220,12750,12750,12750,12750,0
20241004,170900,62578220,12750,12750,12750,12750,0
20241004,170800,62578220,12750,12750,12750,12750,0
20241004,170700,62578220,12750,12750,12750,12750,0
20241004,170600,62578220,12750,12750,12750,12750,0
20241004,170500,62578220,12750,12750,12750,12750,36
20241004,170400,62578220,12750,12750,12750,12750,0
20241004,170300,62578220,12750,12750,12750,12750,0
20241004,170200,62578220,12750,12750,12750,12750,0
20241004,170100,62578220,12750,12750,12750,12750,0
20241004,170000,62578220,12750,12750,12750,12750,0
20241004,165900,62578220,12750,12750,12750,12750,0
20241004,165800,62578220,12750,12750,12750,12750,0
20241004,165700,62578220,12750,12750,12750,12750,0
20241004,165600,62578220,12750,12750,12750,12750,0
20241004,165500,62578220,12750,12750,12750,12750,0
20241004,165400,62578220,12750,12750,12750,12750,0
20241004,165300,62578220,12750,12750,12750,12750,0
20241004,165200,62578220,12750,12750,12750,12750,0
20241004,165100,62578220,12750,12750,12750,12750,0
20241004,165000,62578220,12750,12750,12750,12750,0
20241004,164900,62578220,12750,12750,12750,12750,0
20241004,164800,62578220,12750,12750,12750,12750,0
20241004,164700,62578220,12750,12750,12750,12750,0
20241004,164600,62578220,12750,12750,12750,12750,0
20241004,164500,62578220,12750,12750,12750,12750,0
20241004,164400,62578220,12750,12750,12750,12750,0
20241004,164300,62578220,12750,12750,12750,12750,0
20241004,164200,62578220,12750,12750,12750,12750,0
20241004,164100,62578220,12750,12750,12750,12750,0
20241004,164000,62578220,12750,12750,12750,12750,0
20241004,163900,62578220,12750,12750,12750,12750,0
20241004,163800,62578220,12750,12750,12750,12750,0
20241004,163700,62578220,12750,12750,12750,12750,0
20241004,163600,62578220,12750,12750,12750,12750,0
20241004,163500,62578220,12750,12750,12750,12750,36
20241004,163400,62578220,12750,12750,12750,12750,0
20241004,163300,62578220,12750,12750,12750,12750,0
20241004,163200,62578220,12750,12750,12750,12750,0
20241004,163100,62578220,12750,12750,12750,12750,0
20241004,163000,62578220,12750,12750,12750,12750,0
20241004,162900,62578220,12750,12750,12750,12750,0
20241004,162800,62578220,12750,12750,12750,12750,0
20241004,162700,62578220,12750,12750,12750,12750,0
20241004,162600,62578220,12750,12750,12750,12750,0
20241004,162500,62578220,12750,12750,12750,12750,0
20241004,162400,62578220,12750,12750,12750,12750,0
20241004,162300,62578220,12750,12750,12750,12750,0
20241004,162200,62578220,12750,12750,12750,12750,0
20241004,162100,62578220,12750,12750,12750,12750,0
20241004,162000,62578220,12750,12750,12750,12750,0
20241004,161900,62578220,12750,12750,12750,12750,0
20241004,161800,62578220,12750,12750,12750,12750,0
20241004,161700,62578220,12750,12750,12750,12750,0
20241004,161600,62578220,12750,12750,12750,12750,0
20241004,161500,62578220,12750,12750,12750,12750,0
20241004,161400,62578220,12750,12750,12750,12750,0
20241004,161300,62578220,12750,12750,12750,12750,0
20241004,161200,62578220,12750,12750,12750,12750,0
20241004,161100,62578220,12750,12750,12750,12750,0
20241004,161000,62578220,12750,12750,12750,12750,0
20241004,160900,62578220,12750,12750,12750,12750,0
20241004,160800,62578220,12750,12750,12750,12750,0
20241004,160700,62578220,12750,12750,12750,12750,0
20241004,160600,62578220,12750,12750,12750,12750,0
20241004,160500,62578220,12750,12750,12750,12750,36
20241004,160400,62578220,12750,12750,12750,12750,0
20241004,160300,62578220,12750,12750,12750,12750,0
20241004,160200,62578220,12750,12750,12750,12750,0
20241004,160100,62578220,12750,12750,12750,12750,0
20241004,160000,62578220,12750,12750,12750,12750,0
20241004,155900,62578220,12750,12750,12750,12750,0
20241004,155800,62578220,12750,12750,12750,12750,0
20241004,155700,62578220,12750,12750,12750,12750,0
20241004,155600,62578220,12750,12750,12750,12750,0
20241004,155500,62578220,12750,12750,12750,12750,0
20241004,155400,62578220,12750,12750,12750,12750,0
20241004,155300,62578220,12750,12750,12750,12750,0
20241004,155200,62578220,12750,12750,12750,12750,0
20241004,155100,62578220,12750,12750,12750,12750,0
20241004,155000,62578220,12750,12750,12750,12750,0
20241004,154900,62578220,12750,12750,12750,12750,0
20241004,154800,62578220,12750,12750,12750,12750,0
20241004,154700,62578220,12750,12750,12750,12750,0
20241004,154600,62578220,12750,12750,12750,12750,0
20241004,154500,62578220,12750,12750,12750,12750,0
20241004,154400,62578220,12750,12750,12750,12750,0
20241004,154300,62578220,12750,12750,12750,12750,0
20241004,154200,62578220,12750,12750,12750,12750,0
20241004,154100,62578220,12750,12750,12750,12750,0
20241004,154000,62578220,12750,12750,12750,12750,0
20241004,153900,62578220,12750,12750,12750,12750,0
20241004,153800,62578220,12750,12750,12750,12750,0
20241004,153700,62578220,12750,12750,12750,12750,0
20241004,153600,62578220,12750,12750,12750,12750,0
20241004,153500,62578220,12750,12750,12750,12750,36
20241004,153400,62578220,12750,12750,12750,12750,0
20241004,153300,62578220,12750,12750,12750,12750,0
20241004,153200,62578220,12750,12750,12750,12750,0
20241004,153100,62578220,12750,12750,12750,12750,0
20241004,153000,62578220,12750,12750,12750,12750,36
20241004,152900,62119220,12740,12740,12740,12740,0
20241004,152800,62119220,12740,12740,12740,12740,0
20241004,152700,62119220,12740,12740,12740,12740,0
20241004,152600,62119220,12740,12740,12740,12740,0
20241004,152500,62119220,12740,12740,12740,12740,0
20241004,152400,62119220,12740,12740,12740,12740,0
20241004,152300,62119220,12740,12740,12740,12740,0
20241004,152200,62119220,12740,12740,12740,12740,0
20241004,152100,62119220,12740,12740,12740,12740,0
20241004,152000,62119220,12740,12740,12740,12740,0
20241004,151900,62119220,12740,12740,12740,12740,1
20241004,151800,62106480,12790,12790,12790,12790,29
20241004,151700,61735570,12790,12790,12790,12790,0
20241004,151600,61735570,12790,12790,12790,12790,97
20241004,151500,60494940,12790,12790,12790,12790,0
20241004,151400,60494940,12790,12730,12790,12730,218
20241004,151300,57717920,12730,12730,12730,12730,0
20241004,151200,57717920,12730,12730,12730,12730,0
20241004,151100,57717920,12730,12730,12730,12730,0
20241004,151000,57717920,12730,12730,12730,12730,0
20241004,150900,57717920,12730,12730,12730,12730,0
20241004,150800,57717920,12730,12730,12730,12730,0
20241004,150700,57717920,12730,12730,12730,12730,2
20241004,150600,57692460,12740,12740,12740,12740,0
20241004,150500,57692460,12740,12740,12740,12740,0
20241004,150400,57692460,12740,12740,12740,12740,4
20241004,150300,57641500,12740,12740,12740,12740,26
20241004,150200,57310260,12750,12750,12750,12750,0
20241004,150100,57310260,12750,12770,12770,12750,52
20241004,150000,56647210,12760,12760,12760,12760,1
20241004,145900,56634450,12760,12760,12760,12760,0
20241004,145800,56634450,12760,12760,12760,12760,0
20241004,145700,56634450,12760,12760,12760,12760,0
20241004,145600,56634450,12760,12760,12760,12760,1
20241004,145500,56621690,12760,12760,12760,12760,1
20241004,145400,56608930,12790,12790,12790,12790,0
20241004,145300,56608930,12790,12790,12790,12790,0
20241004,145200,56608930,12790,12790,12790,12790,0
20241004,145100,56608930,12790,12790,12790,12790,0
20241004,145000,56608930,12790,12790,12790,12790,7
20241004,144900,56519400,12800,12800,12800,12800,0
20241004,144800,56519400,12800,12800,12800,12800,0
20241004,144700,56519400,12800,12800,12800,12800,0
20241004,144600,56519400,12800,12800,12800,12800,0
20241004,144500,56519400,12800,12800,12800,12800,0
20241004,144400,56519400,12800,12800,12800,12800,0
20241004,144300,56519400,12800,12800,12800,12800,0
20241004,144200,56519400,12800,12800,12800,12800,0
20241004,144100,56519400,12800,12800,12800,12800,0
20241004,144000,56519400,12800,12800,12800,12800,0
20241004,143900,56519400,12800,12800,12800,12800,0
20241004,143800,56519400,12800,12800,12800,12800,0
20241004,143700,56519400,12800,12800,12800,12800,0
20241004,143600,56519400,12800,12800,12800,12800,0
20241004,143500,56519400,12800,12800,12800,12800,0
20241004,143400,56519400,12800,12800,12800,12800,0
20241004,143300,56519400,12800,12800,12800,12800,0
20241004,143200,56519400,12800,12800,12800,12800,0
20241004,143100,56519400,12800,12800,12800,12800,0
20241004,143000,56519400,12800,12800,12800,12800,0
20241004,142900,56519400,12800,12800,12800,12800,0
20241004,142800,56519400,12800,12800,12800,12800,0
20241004,142700,56519400,12800,12800,12800,12800,0
20241004,142600,56519400,12800,12800,12800,12800,0
20241004,142500,56519400,12800,12800,12800,12800,0
20241004,142400,56519400,12800,12800,12800,12800,0
20241004,142300,56519400,12800,12800,12800,12800,3
20241004,142200,56481000,12750,12760,12760,12750,150
20241004,142100,54568450,12800,12800,12800,12800,0
20241004,142000,54568450,12800,12800,12800,12800,0
20241004,141900,54568450,12800,12800,12800,12760,107
20241004,141800,53202130,12760,12770,12770,12760,100
20241004,141700,51925970,12800,12800,12800,12800,0
20241004,141600,51925970,12800,12800,12800,12800,0
20241004,141500,51925970,12800,12800,12800,12800,0
20241004,141400,51925970,12800,12800,12800,12800,0
20241004,141300,51925970,12800,12800,12800,12800,0
20241004,141200,51925970,12800,12800,12800,12800,0
20241004,141100,51925970,12800,12800,12800,12800,0
20241004,141000,51925970,12800,12800,12800,12800,0
20241004,140900,51925970,12800,12800,12800,12800,0
20241004,140800,51925970,12800,12800,12800,12800,0
20241004,140700,51925970,12800,12800,12800,12800,0
20241004,140600,51925970,12800,12800,12800,12800,0
20241004,140500,51925970,12800,12800,12800,12800,0
20241004,140400,51925970,12800,12800,12800,12800,0
20241004,140300,51925970,12800,12800,12800,12800,0
20241004,140200,51925970,12800,12800,12800,12800,0
20241004,140100,51925970,12800,12800,12800,12800,0
20241004,140000,51925970,12800,12800,12800,12800,0
20241004,135900,51925970,12800,12800,12800,12800,0
20241004,135800,51925970,12800,12800,12800,12800,0
20241004,135700,51925970,12800,12800,12800,12800,0
20241004,135600,51925970,12800,12800,12800,12800,78
20241004,135500,50927570,12790,12790,12790,12790,0
20241004,135400,50927570,12790,12790,12790,12790,0
20241004,135300,50927570,12790,12790,12790,12790,0
20241004,135200,50927570,12790,12790,12790,12790,0
20241004,135100,50927570,12790,12790,12790,12790,0
20241004,135000,50927570,12790,12790,12790,12790,0
20241004,134900,50927570,12790,12790,12790,12790,0
20241004,134800,50927570,12790,12790,12790,12790,42
20241004,134700,50390390,12790,12790,12790,12790,0
20241004,134600,50390390,12790,12790,12790,12790,1
20241004,134500,50377600,12790,12800,12800,12790,166
20241004,134400,48254200,12810,12810,12810,12810,0
20241004,134300,48254200,12810,12810,12810,12810,6
20241004,134200,48177340,12810,12810,12810,12810,0
20241004,134100,48177340,12810,12810,12810,12810,0
20241004,134000,48177340,12810,12810,12810,12810,1
20241004,133900,48164530,12820,12820,12820,12820,0
20241004,133800,48164530,12820,12820,12820,12820,0
20241004,133700,48164530,12820,12820,12820,12820,0
20241004,133600,48164530,12820,12820,12820,12820,0
20241004,133500,48164530,12820,12820,12820,12820,0
20241004,133400,48164530,12820,12820,12820,12820,0
20241004,133300,48164530,12820,12820,12820,12820,0
20241004,133200,48164530,12820,12820,12820,12820,0
20241004,133100,48164530,12820,12820,12820,12820,0
20241004,133000,48164530,12820,12820,12820,12820,0
20241004,132900,48164530,12820,12820,12820,12820,0
20241004,132800,48164530,12820,12820,12820,12820,0
20241004,132700,48164530,12820,12820,12820,12820,0
20241004,132600,48164530,12820,12820,12820,12820,0
20241004,132500,48164530,12820,12820,12820,12820,1
20241004,132400,48151710,12820,12820,12820,12820,0
20241004,132300,48151710,12820,12820,12820,12820,195
20241004,132200,45651810,12820,12820,12820,12820,0
20241004,132100,45651810,12820,12820,12820,12820,0
20241004,132000,45651810,12820,12820,12820,12820,1
20241004,131900,45638990,12820,12820,12820,12820,4
20241004,131800,45587710,12820,12820,12820,12820,0
20241004,131700,45587710,12820,12820,12820,12820,1
20241004,131600,45574890,12820,12820,12820,12820,0
20241004,131500,45574890,12820,12820,12820,12820,1
20241004,131400,45562070,12820,12820,12820,12820,0
20241004,131300,45562070,12820,12820,12820,12820,0
20241004,131200,45562070,12820,12820,12820,12820,0
20241004,131100,45562070,12820,12820,12820,12820,1
20241004,131000,45549250,12820,12820,12820,12820,0
20241004,130900,45549250,12820,12820,12820,12820,0
20241004,130800,45549250,12820,12820,12820,12820,0
20241004,130700,45549250,12820,12820,12820,12820,0
20241004,130600,45549250,12820,12820,12820,12820,0
20241004,130500,45549250,12820,12820,12820,12820,0
20241004,130400,45549250,12820,12820,12820,12820,0
20241004,130300,45549250,12820,12820,12820,12820,0
20241004,130200,45549250,12820,12820,12820,12820,0
20241004,130100,45549250,12820,12820,12820,12820,0
20241004,130000,45549250,12820,12820,12820,12820,2
20241004,125900,45523610,12810,12810,12810,12810,0
20241004,125800,45523610,12810,12810,12810,12810,0
20241004,125700,45523610,12810,12810,12810,12810,0
20241004,125600,45523610,12810,12810,12810,12810,30
20241004,125500,45139310,12820,12820,12820,12820,11
20241004,125400,44998290,12820,12820,12820,12820,0
20241004,125300,44998290,12820,12820,12820,12820,0
20241004,125200,44998290,12820,12820,12820,12820,0
20241004,125100,44998290,12820,12820,12820,12820,0
20241004,125000,44998290,12820,12820,12820,12820,0
20241004,124900,44998290,12820,12820,12820,12820,0
20241004,124800,44998290,12820,12820,12820,12820,0
20241004,124700,44998290,12820,12820,12820,12820,0
20241004,124600,44998290,12820,12820,12820,12820,0
20241004,124500,44998290,12820,12820,12820,12820,0
20241004,124400,44998290,12820,12820,12820,12820,0
20241004,124300,44998290,12820,12820,12820,12820,0
20241004,124200,44998290,12820,12820,12820,12820,0
20241004,124100,44998290,12820,12820,12820,12820,0
20241004,124000,44998290,12820,12820,12820,12820,0
20241004,123900,44998290,12820,12820,12820,12820,0
20241004,123800,44998290,12820,12820,12820,12820,0
20241004,123700,44998290,12820,12820,12820,12820,0
20241004,123600,44998290,12820,12820,12820,12820,0
20241004,123500,44998290,12820,12820,12820,12820,0
20241004,123400,44998290,12820,12820,12820,12820,0
20241004,123300,44998290,12820,12820,12820,12820,0
20241004,123200,44998290,12820,12820,12820,12820,100
20241004,123100,43716290,12820,12820,12820,12820,0
20241004,123000,43716290,12820,12820,12820,12820,0
20241004,122900,43716290,12820,12820,12820,12820,0
20241004,122800,43716290,12820,12820,12820,12820,0
20241004,122700,43716290,12820,12820,12820,12820,0
20241004,122600,43716290,12820,12820,12820,12820,0
20241004,122500,43716290,12820,12820,12820,12820,0
20241004,122400,43716290,12820,12820,12820,12820,0
20241004,122300,43716290,12820,12820,12820,12820,52
20241004,122200,43049650,12820,12820,12820,12820,0
20241004,122100,43049650,12820,12820,12820,12820,0
20241004,122000,43049650,12820,12820,12820,12820,0
20241004,121900,43049650,12820,12820,12820,12820,0
20241004,121800,43049650,12820,12820,12820,12820,0
20241004,121700,43049650,12820,12820,12820,12820,0
20241004,121600,43049650,12820,12820,12820,12820,0
20241004,121500,43049650,12820,12820,12820,12820,0
20241004,121400,43049650,12820,12820,12820,12820,10
20241004,121300,42921450,12820,12820,12820,12820,0
20241004,121200,42921450,12820,12820,12820,12820,0
20241004,121100,42921450,12820,12820,12820,12820,0
20241004,121000,42921450,12820,12820,12820,12820,0
20241004,120900,42921450,12820,12820,12820,12820,0
20241004,120800,42921450,12820,12820,12820,12820,0
20241004,120700,42921450,12820,12820,12820,12820,0
20241004,120600,42921450,12820,12820,12820,12820,0
20241004,120500,42921450,12820,12820,12820,12820,0
20241004,120400,42921450,12820,12820,12820,12820,1
20241004,120300,42908630,12820,12820,12820,12820,0
20241004,120200,42908630,12820,12820,12820,12820,1
20241004,120100,42895810,12820,12820,12820,12820,0
20241004,120000,42895810,12820,12820,12820,12820,0
20241004,115900,42895810,12820,12820,12820,12820,0
20241004,115800,42895810,12820,12820,12820,12820,0
20241004,115700,42895810,12820,12820,12820,12820,0
20241004,115600,42895810,12820,12820,12820,12820,0
20241004,115500,42895810,12820,12820,12820,12820,1
20241004,115400,42882990,12870,12870,12870,12870,0
20241004,115300,42882990,12870,12870,12870,12870,72
20241004,115200,41956350,12870,12870,12870,12870,0
20241004,115100,41956350,12870,12870,12870,12870,0
20241004,115000,41956350,12870,12870,12870,12870,0
20241004,114900,41956350,12870,12870,12870,12870,10
20241004,114800,41827650,12870,12870,12870,12870,0
20241004,114700,41827650,12870,12870,12870,12870,0
20241004,114600,41827650,12870,12870,12870,12870,0
20241004,114500,41827650,12870,12870,12870,12870,0
20241004,114400,41827650,12870,12870,12870,12870,10
20241004,114300,41698950,12870,12870,12870,12870,5
20241004,114200,41634600,12870,12870,12870,12870,0
20241004,114100,41634600,12870,12870,12870,12870,0
20241004,114000,41634600,12870,12870,12870,12870,0
20241004,113900,41634600,12870,12870,12870,12870,0
20241004,113800,41634600,12870,12870,12870,12870,0
20241004,113700,41634600,12870,12870,12870,12870,3
20241004,113600,41595990,12870,12870,12870,12870,0
20241004,113500,41595990,12870,12870,12870,12870,0
20241004,113400,41595990,12870,12870,12870,12870,0
20241004,113300,41595990,12870,12870,12870,12870,0
20241004,113200,41595990,12870,12870,12870,12870,0
20241004,113100,41595990,12870,12870,12870,12870,0
20241004,113000,41595990,12870,12870,12870,12870,0
20241004,112900,41595990,12870,12870,12870,12870,0
20241004,112800,41595990,12870,12870,12870,12870,0
20241004,112700,41595990,12870,12870,12870,12870,71
20241004,112600,40682220,12820,12820,12820,12820,0
20241004,112500,40682220,12820,12820,12820,12820,30
20241004,112400,40297620,12810,12810,12810,12810,0
20241004,112300,40297620,12810,12810,12810,12810,30
20241004,112200,39913320,12860,12810,12860,12810,14
20241004,112100,39733330,12860,12860,12860,12860,354
20241004,112000,35180890,12860,12820,12860,12820,25
20241004,111900,34859680,12810,12810,12810,12810,0
20241004,111800,34859680,12810,12810,12810,12810,452
20241004,111700,29069560,12810,12810,12810,12810,0
20241004,111600,29069560,12810,12810,12810,12810,1
20241004,111500,29056750,12810,12810,12810,12810,0
20241004,111400,29056750,12810,12810,12810,12810,0
20241004,111300,29056750,12810,12810,12810,12810,0
20241004,111200,29056750,12810,12810,12810,12810,0
20241004,111100,29056750,12810,12810,12810,12810,0
20241004,111000,29056750,12810,12810,12810,12810,0
20241004,110900,29056750,12810,12810,12810,12810,0
20241004,110800,29056750,12810,12810,12810,12810,0
20241004,110700,29056750,12810,12810,12810,12810,0
20241004,110600,29056750,12810,12810,12810,12810,0
20241004,110500,29056750,12810,12810,12810,12810,0
20241004,110400,29056750,12810,12810,12810,12810,1
20241004,110300,29043940,12810,12810,12810,12810,0
20241004,110200,29043940,12810,12810,12810,12810,0
20241004,110100,29043940,12810,12810,12810,12810,0
20241004,110000,29043940,12810,12810,12810,12810,0
20241004,105900,29043940,12810,12810,12810,12810,5
20241004,105800,28979890,12810,12810,12810,12810,0
20241004,105700,28979890,12810,12810,12810,12810,0
20241004,105600,28979890,12810,12810,12810,12810,8
20241004,105500,28877410,12800,12800,12800,12800,0
20241004,105400,28877410,12800,12800,12800,12800,0
20241004,105300,28877410,12800,12800,12800,12800,0
20241004,105200,28877410,12800,12800,12800,12800,0
20241004,105100,28877410,12800,12800,12800,12800,0
20241004,105000,28877410,12800,12800,12800,12800,0
20241004,104900,28877410,12800,12800,12800,12800,0
20241004,104800,28877410,12800,12800,12800,12800,0
20241004,104700,28877410,12800,12800,12800,12800,78
20241004,104600,27879010,12800,12800,12800,12800,0
20241004,104500,27879010,12800,12800,12800,12800,0
20241004,104400,27879010,12800,12800,12800,12800,0
20241004,104300,27879010,12800,12800,12800,12800,0
20241004,104200,27879010,12800,12800,12800,12800,64
20241004,104100,27059810,12800,12800,12800,12800,10
20241004,104000,26931810,12790,12790,12790,12790,0
20241004,103900,26931810,12790,12790,12790,12790,0
20241004,103800,26931810,12790,12790,12790,12790,0
20241004,103700,26931810,12790,12790,12790,12790,0
20241004,103600,26931810,12790,12800,12800,12790,137
20241004,103500,25179430,12810,12810,12810,12810,0
20241004,103400,25179430,12810,12810,12810,12810,70
20241004,103300,24282730,12800,12800,12800,12800,0
20241004,103200,24282730,12800,12800,12800,12800,0
20241004,103100,24282730,12800,12800,12800,12800,85
20241004,103000,23194730,12790,12790,12790,12790,0
20241004,102900,23194730,12790,12790,12790,12790,0
20241004,102800,23194730,12790,12790,12790,12790,0
20241004,102700,23194730,12790,12790,12790,12790,0
20241004,102600,23194730,12790,12790,12790,12790,0
20241004,102500,23194730,12790,12790,12790,12790,0
20241004,102400,23194730,12790,12790,12790,12790,0
20241004,102300,23194730,12790,12790,12790,12790,0
20241004,102200,23194730,12790,12790,12790,12790,0
20241004,102100,23194730,12790,12790,12790,12790,13
20241004,102000,23028460,12800,12810,12810,12800,59
20241004,101900,22272680,12810,12810,12810,12810,0
20241004,101800,22272680,12810,12810,12810,12810,102
20241004,101700,20966060,12800,12800,12800,12800,0
20241004,101600,20966060,12800,12800,12800,12800,0
20241004,101500,20966060,12800,12800,12800,12800,0
20241004,101400,20966060,12800,12800,12800,12800,1
20241004,101300,20953260,12790,12790,12790,12790,1
20241004,101200,20940470,12790,12770,12790,12770,186
20241004,101100,18562320,12750,12750,12750,12750,0
20241004,101000,18562320,12750,12750,12750,12750,0
20241004,100900,18562320,12750,12750,12750,12750,0
20241004,100800,18562320,12750,12750,12750,12750,0
20241004,100700,18562320,12750,12750,12750,12750,0
20241004,100600,18562320,12750,12750,12750,12750,0
20241004,100500,18562320,12750,12750,12750,12750,0
20241004,100400,18562320,12750,12750,12750,12750,0
20241004,100300,18562320,12750,12750,12750,12750,31
20241004,100200,18167070,12760,12760,12760,12760,2
20241004,100100,18141550,12750,12750,12750,12750,1
20241004,100000,18128800,12750,12750,12750,12750,13
20241004,095900,17963050,12750,12750,12750,12750,119
20241004,095800,16445800,12750,12750,12750,12750,0
20241004,095700,16445800,12750,12750,12750,12750,0
20241004,095600,16445800,12750,12750,12750,12750,0
20241004,095500,16445800,12750,12750,12750,12750,0
20241004,095400,16445800,12750,12750,12750,12750,0
20241004,095300,16445800,12750,12750,12750,12750,0
20241004,095200,16445800,12750,12750,12750,12750,0
20241004,095100,16445800,12750,12750,12750,12750,0
20241004,095000,16445800,12750,12750,12750,12750,0
20241004,094900,16445800,12750,12750,12750,12750,0
20241004,094800,16445800,12750,12750,12750,12750,2
20241004,094700,16420300,12750,12750,12750,12750,0
20241004,094600,16420300,12750,12750,12750,12750,0
20241004,094500,16420300,12750,12750,12750,12750,0
20241004,094400,16420300,12750,12750,12750,12750,1
20241004,094300,16407550,12750,12750,12750,12750,0
20241004,094200,16407550,12750,12750,12750,12750,2
20241004,094100,16382050,12750,12750,12750,12750,3
20241004,094000,16343800,12750,12750,12750,12750,0
20241004,093900,16343800,12750,12750,12750,12750,0
20241004,093800,16343800,12750,12680,12750,12670,84
20241004,093700,15279140,12680,12680,12680,12680,0
20241004,093600,15279140,12680,12680,12680,12680,0
20241004,093500,15279140,12680,12680,12680,12680,0
20241004,093400,15279140,12680,12680,12680,12680,102
20241004,093300,13985780,12690,12690,12690,12690,1
20241004,093200,13973090,12690,12690,12690,12690,2
20241004,093100,13947710,12770,12770,12770,12770,0
20241004,093000,13947710,12770,12770,12770,12770,0
20241004,092900,13947710,12770,12770,12770,12770,0
20241004,092800,13947710,12770,12770,12770,12770,0
20241004,092700,13947710,12770,12770,12770,12770,2
20241004,092600,13922170,12690,12690,12690,12690,5
20241004,092500,13858720,12690,12690,12690,12690,0
20241004,092400,13858720,12690,12690,12690,12690,30
20241004,092300,13478020,12680,12680,12680,12680,0
20241004,092200,13478020,12680,12690,12690,12680,86
20241004,092100,12386890,12690,12690,12690,12690,2
20241004,092000,12361510,12700,12700,12700,12700,0
20241004,091900,12361510,12700,12700,12700,12700,1
20241004,091800,12348810,12680,12680,12680,12680,0
20241004,091700,12348810,12680,12690,12690,12680,504
20241004,091600,5953060,12690,12700,12700,12690,182
20241004,091500,3642730,12700,12700,12700,12700,0
20241004,091400,3642730,12700,12700,12700,12700,0
20241004,091300,3642730,12700,12700,12700,12700,0
20241004,091200,3642730,12700,12700,12700,12700,0
20241004,091100,3642730,12700,12700,12700,12700,0
20241004,091000,3642730,12700,12780,12780,12700,42
20241004,090900,3109230,12780,12780,12780,12780,0
20241004,090800,3109230,12780,12780,12780,12780,0
20241004,090700,3109230,12780,12780,12780,12780,0
20241004,090600,3109230,12780,12780,12780,12780,0
20241004,090500,3109230,12780,12780,12780,12780,2
20241004,090400,3083670,12690,12690,12690,12690,0
20241004,090300,3083670,12690,12690,12690,12690,0
20241004,090200,3083670,12690,12690,12690,12690,0
20241004,090100,3083670,12690,12690,12690,12690,0
20241004,090000,3083670,12690,12690,12690,12690,243