KissMeData/034590/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192300,53285550,25550,25550,25550,25550,15
20241007,192200,53285550,25550,25550,25550,25550,0
20241007,192100,53285550,25550,25550,25550,25550,0
20241007,192000,53285550,25550,25550,25550,25550,0
20241007,191900,53285550,25550,25550,25550,25550,0
20241007,191800,53285550,25550,25550,25550,25550,0
20241007,191700,53285550,25550,25550,25550,25550,0
20241007,191600,53285550,25550,25550,25550,25550,0
20241007,191500,53285550,25550,25550,25550,25550,0
20241007,191400,53285550,25550,25550,25550,25550,0
20241007,191300,53285550,25550,25550,25550,25550,0
20241007,191200,53285550,25550,25550,25550,25550,0
20241007,191100,53285550,25550,25550,25550,25550,0
20241007,191000,53285550,25550,25550,25550,25550,0
20241007,190900,53285550,25550,25550,25550,25550,0
20241007,190800,53285550,25550,25550,25550,25550,0
20241007,190700,53285550,25550,25550,25550,25550,0
20241007,190600,53285550,25550,25550,25550,25550,0
20241007,190500,53285550,25550,25550,25550,25550,0
20241007,190400,53285550,25550,25550,25550,25550,0
20241007,190300,53285550,25550,25550,25550,25550,0
20241007,190200,53285550,25550,25550,25550,25550,0
20241007,190100,53285550,25550,25550,25550,25550,0
20241007,190000,53285550,25550,25550,25550,25550,0
20241007,185900,53285550,25550,25550,25550,25550,0
20241007,185800,53285550,25550,25550,25550,25550,0
20241007,185700,53285550,25550,25550,25550,25550,0
20241007,185600,53285550,25550,25550,25550,25550,0
20241007,185500,53285550,25550,25550,25550,25550,0
20241007,185400,53285550,25550,25550,25550,25550,0
20241007,185300,53285550,25550,25550,25550,25550,15
20241007,185200,53285550,25550,25550,25550,25550,0
20241007,185100,53285550,25550,25550,25550,25550,0
20241007,185000,53285550,25550,25550,25550,25550,0
20241007,184900,53285550,25550,25550,25550,25550,0
20241007,184800,53285550,25550,25550,25550,25550,0
20241007,184700,53285550,25550,25550,25550,25550,0
20241007,184600,53285550,25550,25550,25550,25550,0
20241007,184500,53285550,25550,25550,25550,25550,0
20241007,184400,53285550,25550,25550,25550,25550,0
20241007,184300,53285550,25550,25550,25550,25550,0
20241007,184200,53285550,25550,25550,25550,25550,0
20241007,184100,53285550,25550,25550,25550,25550,0
20241007,184000,53285550,25550,25550,25550,25550,0
20241007,183900,53285550,25550,25550,25550,25550,0
20241007,183800,53285550,25550,25550,25550,25550,0
20241007,183700,53285550,25550,25550,25550,25550,0
20241007,183600,53285550,25550,25550,25550,25550,0
20241007,183500,53285550,25550,25550,25550,25550,0
20241007,183400,53285550,25550,25550,25550,25550,0
20241007,183300,53285550,25550,25550,25550,25550,0
20241007,183200,53285550,25550,25550,25550,25550,0
20241007,183100,53285550,25550,25550,25550,25550,0
20241007,183000,53285550,25550,25550,25550,25550,0
20241007,182900,53285550,25550,25550,25550,25550,0
20241007,182800,53285550,25550,25550,25550,25550,0
20241007,182700,53285550,25550,25550,25550,25550,0
20241007,182600,53285550,25550,25550,25550,25550,0
20241007,182500,53285550,25550,25550,25550,25550,0
20241007,182400,53285550,25550,25550,25550,25550,0
20241007,182300,53285550,25550,25550,25550,25550,15
20241007,182200,53285550,25550,25550,25550,25550,0
20241007,182100,53285550,25550,25550,25550,25550,0
20241007,182000,53285550,25550,25550,25550,25550,0
20241007,181900,53285550,25550,25550,25550,25550,0
20241007,181800,53285550,25550,25550,25550,25550,0
20241007,181700,53285550,25550,25550,25550,25550,0
20241007,181600,53285550,25550,25550,25550,25550,0
20241007,181500,53285550,25550,25550,25550,25550,0
20241007,181400,53285550,25550,25550,25550,25550,0
20241007,181300,53285550,25550,25550,25550,25550,0
20241007,181200,53285550,25550,25550,25550,25550,0
20241007,181100,53285550,25550,25550,25550,25550,0
20241007,181000,53285550,25550,25550,25550,25550,0
20241007,180900,53285550,25550,25550,25550,25550,0
20241007,180800,53285550,25550,25550,25550,25550,0
20241007,180700,53285550,25550,25550,25550,25550,0
20241007,180600,53285550,25550,25550,25550,25550,0
20241007,180500,53285550,25550,25550,25550,25550,0
20241007,180400,53285550,25550,25550,25550,25550,0
20241007,180300,53285550,25550,25550,25550,25550,0
20241007,180200,53285550,25550,25550,25550,25550,0
20241007,180100,53285550,25550,25550,25550,25550,0
20241007,180000,53285550,25550,25550,25550,25550,0
20241007,175900,53285550,25550,25550,25550,25550,0
20241007,175800,53285550,25550,25550,25550,25550,0
20241007,175700,53285550,25550,25550,25550,25550,0
20241007,175600,53285550,25550,25550,25550,25550,0
20241007,175500,53285550,25550,25550,25550,25550,0
20241007,175400,53285550,25550,25550,25550,25550,0
20241007,175300,53285550,25550,25550,25550,25550,15
20241007,175200,53285550,25550,25550,25550,25550,0
20241007,175100,53285550,25550,25550,25550,25550,0
20241007,175000,53285550,25550,25550,25550,25550,0
20241007,174900,53285550,25550,25550,25550,25550,0
20241007,174800,53285550,25550,25550,25550,25550,0
20241007,174700,53285550,25550,25550,25550,25550,0
20241007,174600,53285550,25550,25550,25550,25550,0
20241007,174500,53285550,25550,25550,25550,25550,0
20241007,174400,53285550,25550,25550,25550,25550,0
20241007,174300,53285550,25550,25550,25550,25550,0
20241007,174200,53285550,25550,25550,25550,25550,0
20241007,174100,53285550,25550,25550,25550,25550,0
20241007,174000,53285550,25550,25550,25550,25550,0
20241007,173900,53285550,25550,25550,25550,25550,0
20241007,173800,53285550,25550,25550,25550,25550,0
20241007,173700,53285550,25550,25550,25550,25550,0
20241007,173600,53285550,25550,25550,25550,25550,0
20241007,173500,53285550,25550,25550,25550,25550,0
20241007,173400,53285550,25550,25550,25550,25550,0
20241007,173300,53285550,25550,25550,25550,25550,0
20241007,173200,53285550,25550,25550,25550,25550,0
20241007,173100,53285550,25550,25550,25550,25550,0
20241007,173000,53285550,25550,25550,25550,25550,0
20241007,172900,53285550,25550,25550,25550,25550,0
20241007,172800,53285550,25550,25550,25550,25550,0
20241007,172700,53285550,25550,25550,25550,25550,0
20241007,172600,53285550,25550,25550,25550,25550,0
20241007,172500,53285550,25550,25550,25550,25550,0
20241007,172400,53285550,25550,25550,25550,25550,0
20241007,172300,53285550,25550,25550,25550,25550,15
20241007,172200,53285550,25550,25550,25550,25550,0
20241007,172100,53285550,25550,25550,25550,25550,0
20241007,172000,53285550,25550,25550,25550,25550,0
20241007,171900,53285550,25550,25550,25550,25550,0
20241007,171800,53285550,25550,25550,25550,25550,0
20241007,171700,53285550,25550,25550,25550,25550,0
20241007,171600,53285550,25550,25550,25550,25550,0
20241007,171500,53285550,25550,25550,25550,25550,0
20241007,171400,53285550,25550,25550,25550,25550,0
20241007,171300,53285550,25550,25550,25550,25550,0
20241007,171200,53285550,25550,25550,25550,25550,0
20241007,171100,53285550,25550,25550,25550,25550,0
20241007,171000,53285550,25550,25550,25550,25550,0
20241007,170900,53285550,25550,25550,25550,25550,0
20241007,170800,53285550,25550,25550,25550,25550,0
20241007,170700,53285550,25550,25550,25550,25550,0
20241007,170600,53285550,25550,25550,25550,25550,0
20241007,170500,53285550,25550,25550,25550,25550,0
20241007,170400,53285550,25550,25550,25550,25550,0
20241007,170300,53285550,25550,25550,25550,25550,0
20241007,170200,53285550,25550,25550,25550,25550,0
20241007,170100,53285550,25550,25550,25550,25550,0
20241007,170000,53285550,25550,25550,25550,25550,0
20241007,165900,53285550,25550,25550,25550,25550,0
20241007,165800,53285550,25550,25550,25550,25550,0
20241007,165700,53285550,25550,25550,25550,25550,0
20241007,165600,53285550,25550,25550,25550,25550,0
20241007,165500,53285550,25550,25550,25550,25550,0
20241007,165400,53285550,25550,25550,25550,25550,0
20241007,165300,53285550,25550,25550,25550,25550,15
20241007,165200,53285550,25550,25550,25550,25550,0
20241007,165100,53285550,25550,25550,25550,25550,0
20241007,165000,53285550,25550,25550,25550,25550,0
20241007,164900,53285550,25550,25550,25550,25550,0
20241007,164800,53285550,25550,25550,25550,25550,0
20241007,164700,53285550,25550,25550,25550,25550,0
20241007,164600,53285550,25550,25550,25550,25550,0
20241007,164500,53285550,25550,25550,25550,25550,0
20241007,164400,53285550,25550,25550,25550,25550,0
20241007,164300,53285550,25550,25550,25550,25550,0
20241007,164200,53285550,25550,25550,25550,25550,0
20241007,164100,53285550,25550,25550,25550,25550,0
20241007,164000,53285550,25550,25550,25550,25550,0
20241007,163900,53285550,25550,25550,25550,25550,0
20241007,163800,53285550,25550,25550,25550,25550,0
20241007,163700,53285550,25550,25550,25550,25550,0
20241007,163600,53285550,25550,25550,25550,25550,0
20241007,163500,53285550,25550,25550,25550,25550,0
20241007,163400,53285550,25550,25550,25550,25550,0
20241007,163300,53285550,25550,25550,25550,25550,0
20241007,163200,53285550,25550,25550,25550,25550,0
20241007,163100,53285550,25550,25550,25550,25550,0
20241007,163000,53285550,25550,25550,25550,25550,0
20241007,162900,53285550,25550,25550,25550,25550,0
20241007,162800,53285550,25550,25550,25550,25550,0
20241007,162700,53285550,25550,25550,25550,25550,0
20241007,162600,53285550,25550,25550,25550,25550,0
20241007,162500,53285550,25550,25550,25550,25550,0
20241007,162400,53285550,25550,25550,25550,25550,0
20241007,162300,53285550,25550,25550,25550,25550,15
20241007,162200,53285550,25550,25550,25550,25550,0
20241007,162100,53285550,25550,25550,25550,25550,0
20241007,162000,53285550,25550,25550,25550,25550,0
20241007,161900,53285550,25550,25550,25550,25550,0
20241007,161800,53285550,25550,25550,25550,25550,0
20241007,161700,53285550,25550,25550,25550,25550,0
20241007,161600,53285550,25550,25550,25550,25550,0
20241007,161500,53285550,25550,25550,25550,25550,0
20241007,161400,53285550,25550,25550,25550,25550,0
20241007,161300,53285550,25550,25550,25550,25550,0
20241007,161200,53285550,25550,25550,25550,25550,0
20241007,161100,53285550,25550,25550,25550,25550,0
20241007,161000,53285550,25550,25550,25550,25550,0
20241007,160900,53285550,25550,25550,25550,25550,0
20241007,160800,53285550,25550,25550,25550,25550,0
20241007,160700,53285550,25550,25550,25550,25550,0
20241007,160600,53285550,25550,25550,25550,25550,0
20241007,160500,53285550,25550,25550,25550,25550,0
20241007,160400,53285550,25550,25550,25550,25550,0
20241007,160300,53285550,25550,25550,25550,25550,0
20241007,160200,53285550,25550,25550,25550,25550,0
20241007,160100,53285550,25550,25550,25550,25550,0
20241007,160000,53285550,25550,25550,25550,25550,0
20241007,155900,53285550,25550,25550,25550,25550,0
20241007,155800,53285550,25550,25550,25550,25550,0
20241007,155700,53285550,25550,25550,25550,25550,0
20241007,155600,53285550,25550,25550,25550,25550,0
20241007,155500,53285550,25550,25550,25550,25550,0
20241007,155400,53285550,25550,25550,25550,25550,0
20241007,155300,53285550,25550,25550,25550,25550,15
20241007,155200,53285550,25550,25550,25550,25550,0
20241007,155100,53285550,25550,25550,25550,25550,0
20241007,155000,53285550,25550,25550,25550,25550,0
20241007,154900,53285550,25550,25550,25550,25550,0
20241007,154800,53285550,25550,25550,25550,25550,0
20241007,154700,53285550,25550,25550,25550,25550,0
20241007,154600,53285550,25550,25550,25550,25550,0
20241007,154500,53285550,25550,25550,25550,25550,0
20241007,154400,53285550,25550,25550,25550,25550,0
20241007,154300,53285550,25550,25550,25550,25550,0
20241007,154200,53285550,25550,25550,25550,25550,0
20241007,154100,53285550,25550,25550,25550,25550,0
20241007,154000,53285550,25550,25550,25550,25550,0
20241007,153900,53285550,25550,25550,25550,25550,0
20241007,153800,53285550,25550,25550,25550,25550,0
20241007,153700,53285550,25550,25550,25550,25550,0
20241007,153600,53285550,25550,25550,25550,25550,0
20241007,153500,53285550,25550,25550,25550,25550,0
20241007,153400,53285550,25550,25550,25550,25550,0
20241007,153300,53285550,25550,25550,25550,25550,0
20241007,153200,53285550,25550,25550,25550,25550,0
20241007,153100,53285550,25550,25550,25550,25550,0
20241007,153000,53285550,25550,25550,25550,25550,15
20241007,152900,52902300,25600,25600,25600,25600,0
20241007,152800,52902300,25600,25600,25600,25600,0
20241007,152700,52902300,25600,25600,25600,25600,0
20241007,152600,52902300,25600,25600,25600,25600,0
20241007,152500,52902300,25600,25600,25600,25600,0
20241007,152400,52902300,25600,25600,25600,25600,0
20241007,152300,52902300,25600,25600,25600,25600,0
20241007,152200,52902300,25600,25600,25600,25600,0
20241007,152100,52902300,25600,25600,25600,25600,0
20241007,152000,52902300,25600,25600,25600,25600,0
20241007,151900,52902300,25600,25600,25600,25600,0
20241007,151800,52902300,25600,25600,25600,25600,1
20241007,151700,52876700,25550,25550,25550,25550,0
20241007,151600,52876700,25550,25550,25550,25550,0
20241007,151500,52876700,25550,25550,25550,25550,0
20241007,151400,52876700,25550,25550,25550,25550,0
20241007,151300,52876700,25550,25550,25550,25550,0
20241007,151200,52876700,25550,25550,25550,25550,0
20241007,151100,52876700,25550,25550,25550,25550,0
20241007,151000,52876700,25550,25550,25550,25550,0
20241007,150900,52876700,25550,25550,25550,25550,0
20241007,150800,52876700,25550,25550,25550,25550,0
20241007,150700,52876700,25550,25550,25550,25550,1
20241007,150600,52851150,25550,25550,25550,25550,0
20241007,150500,52851150,25550,25550,25550,25550,0
20241007,150400,52851150,25550,25550,25550,25550,0
20241007,150300,52851150,25550,25550,25550,25550,0
20241007,150200,52851150,25550,25550,25550,25550,0
20241007,150100,52851150,25550,25550,25550,25550,0
20241007,150000,52851150,25550,25550,25550,25550,0
20241007,145900,52851150,25550,25550,25550,25550,0
20241007,145800,52851150,25550,25550,25550,25550,0
20241007,145700,52851150,25550,25550,25550,25550,0
20241007,145600,52851150,25550,25550,25550,25550,0
20241007,145500,52851150,25550,25550,25550,25550,0
20241007,145400,52851150,25550,25550,25550,25550,0
20241007,145300,52851150,25550,25550,25550,25550,0
20241007,145200,52851150,25550,25550,25550,25550,0
20241007,145100,52851150,25550,25550,25550,25550,0
20241007,145000,52851150,25550,25550,25550,25550,0
20241007,144900,52851150,25550,25550,25550,25550,0
20241007,144800,52851150,25550,25550,25550,25550,0
20241007,144700,52851150,25550,25550,25550,25550,0
20241007,144600,52851150,25550,25550,25550,25550,0
20241007,144500,52851150,25550,25550,25550,25550,0
20241007,144400,52851150,25550,25550,25550,25550,0
20241007,144300,52851150,25550,25550,25550,25550,0
20241007,144200,52851150,25550,25550,25550,25550,0
20241007,144100,52851150,25550,25550,25550,25550,0
20241007,144000,52851150,25550,25550,25550,25550,0
20241007,143900,52851150,25550,25550,25550,25550,0
20241007,143800,52851150,25550,25550,25550,25550,0
20241007,143700,52851150,25550,25550,25550,25550,0
20241007,143600,52851150,25550,25550,25550,25550,0
20241007,143500,52851150,25550,25550,25550,25550,0
20241007,143400,52851150,25550,25550,25550,25550,0
20241007,143300,52851150,25550,25550,25550,25550,0
20241007,143200,52851150,25550,25550,25550,25550,0
20241007,143100,52851150,25550,25550,25550,25550,0
20241007,143000,52851150,25550,25550,25550,25550,0
20241007,142900,52851150,25550,25550,25550,25550,0
20241007,142800,52851150,25550,25550,25550,25550,0
20241007,142700,52851150,25550,25550,25550,25550,0
20241007,142600,52851150,25550,25550,25550,25550,0
20241007,142500,52851150,25550,25550,25550,25550,0
20241007,142400,52851150,25550,25550,25550,25550,0
20241007,142300,52851150,25550,25550,25550,25550,0
20241007,142200,52851150,25550,25550,25550,25550,0
20241007,142100,52851150,25550,25550,25550,25550,0
20241007,142000,52851150,25550,25550,25550,25550,0
20241007,141900,52851150,25550,25550,25550,25550,0
20241007,141800,52851150,25550,25550,25550,25550,0
20241007,141700,52851150,25550,25550,25550,25550,0
20241007,141600,52851150,25550,25550,25550,25550,0
20241007,141500,52851150,25550,25550,25550,25550,0
20241007,141400,52851150,25550,25550,25550,25550,0
20241007,141300,52851150,25550,25550,25550,25550,0
20241007,141200,52851150,25550,25550,25550,25550,0
20241007,141100,52851150,25550,25550,25550,25550,0
20241007,141000,52851150,25550,25550,25550,25550,0
20241007,140900,52851150,25550,25550,25550,25550,0
20241007,140800,52851150,25550,25550,25550,25550,0
20241007,140700,52851150,25550,25550,25550,25550,0
20241007,140600,52851150,25550,25550,25550,25550,0
20241007,140500,52851150,25550,25550,25550,25550,0
20241007,140400,52851150,25550,25550,25550,25550,0
20241007,140300,52851150,25550,25550,25550,25550,0
20241007,140200,52851150,25550,25550,25550,25550,0
20241007,140100,52851150,25550,25550,25550,25550,0
20241007,140000,52851150,25550,25550,25550,25550,0
20241007,135900,52851150,25550,25550,25550,25550,0
20241007,135800,52851150,25550,25550,25550,25550,0
20241007,135700,52851150,25550,25550,25550,25550,0
20241007,135600,52851150,25550,25550,25550,25550,0
20241007,135500,52851150,25550,25550,25550,25550,0
20241007,135400,52851150,25550,25550,25550,25550,0
20241007,135300,52851150,25550,25550,25550,25550,0
20241007,135200,52851150,25550,25550,25550,25550,150
20241007,135100,49018650,25550,25550,25550,25550,0
20241007,135000,49018650,25550,25550,25550,25550,0
20241007,134900,49018650,25550,25550,25550,25550,0
20241007,134800,49018650,25550,25550,25550,25550,0
20241007,134700,49018650,25550,25550,25550,25550,0
20241007,134600,49018650,25550,25550,25550,25550,0
20241007,134500,49018650,25550,25550,25550,25550,0
20241007,134400,49018650,25550,25550,25550,25550,0
20241007,134300,49018650,25550,25550,25550,25550,0
20241007,134200,49018650,25550,25550,25550,25550,0
20241007,134100,49018650,25550,25550,25550,25550,0
20241007,134000,49018650,25550,25550,25550,25550,0
20241007,133900,49018650,25550,25550,25550,25550,250
20241007,133800,42631150,25550,25550,25550,25550,250
20241007,133700,36243650,25550,25550,25550,25550,0
20241007,133600,36243650,25550,25550,25550,25550,14
20241007,133500,35885950,25500,25500,25500,25500,0
20241007,133400,35885950,25500,25500,25500,25500,0
20241007,133300,35885950,25500,25500,25500,25500,0
20241007,133200,35885950,25500,25500,25500,25500,0
20241007,133100,35885950,25500,25500,25500,25500,0
20241007,133000,35885950,25500,25500,25500,25500,0
20241007,132900,35885950,25500,25500,25500,25500,0
20241007,132800,35885950,25500,25500,25500,25500,0
20241007,132700,35885950,25500,25500,25500,25500,0
20241007,132600,35885950,25500,25500,25500,25500,0
20241007,132500,35885950,25500,25500,25500,25500,0
20241007,132400,35885950,25500,25500,25500,25500,10
20241007,132300,35630950,25550,25550,25550,25550,0
20241007,132200,35630950,25550,25550,25550,25550,12
20241007,132100,35324350,25600,25600,25600,25600,0
20241007,132000,35324350,25600,25600,25600,25600,0
20241007,131900,35324350,25600,25600,25600,25600,0
20241007,131800,35324350,25600,25600,25600,25600,0
20241007,131700,35324350,25600,25600,25600,25600,0
20241007,131600,35324350,25600,25600,25600,25600,0
20241007,131500,35324350,25600,25600,25600,25600,0
20241007,131400,35324350,25600,25600,25600,25600,0
20241007,131300,35324350,25600,25600,25600,25600,0
20241007,131200,35324350,25600,25600,25600,25600,0
20241007,131100,35324350,25600,25600,25600,25600,0
20241007,131000,35324350,25600,25600,25600,25600,0
20241007,130900,35324350,25600,25600,25600,25600,0
20241007,130800,35324350,25600,25600,25600,25600,0
20241007,130700,35324350,25600,25600,25600,25600,0
20241007,130600,35324350,25600,25600,25600,25600,0
20241007,130500,35324350,25600,25600,25600,25600,0
20241007,130400,35324350,25600,25600,25600,25600,0
20241007,130300,35324350,25600,25600,25600,25600,15
20241007,130200,34940350,25550,25550,25550,25550,0
20241007,130100,34940350,25550,25550,25550,25550,0
20241007,130000,34940350,25550,25550,25550,25550,0
20241007,125900,34940350,25550,25550,25550,25550,35
20241007,125800,34046100,25550,25550,25550,25550,0
20241007,125700,34046100,25550,25550,25550,25550,0
20241007,125600,34046100,25550,25550,25550,25550,0
20241007,125500,34046100,25550,25550,25550,25550,0
20241007,125400,34046100,25550,25550,25550,25550,193
20241007,125300,29114950,25550,25550,25550,25550,0
20241007,125200,29114950,25550,25550,25550,25550,0
20241007,125100,29114950,25550,25550,25550,25550,11
20241007,125000,28833900,25650,25650,25650,25650,0
20241007,124900,28833900,25650,25650,25650,25650,0
20241007,124800,28833900,25650,25650,25650,25650,0
20241007,124700,28833900,25650,25650,25650,25650,0
20241007,124600,28833900,25650,25650,25650,25650,0
20241007,124500,28833900,25650,25650,25650,25650,0
20241007,124400,28833900,25650,25650,25650,25650,0
20241007,124300,28833900,25650,25650,25650,25650,1
20241007,124200,28808250,25550,25550,25550,25550,0
20241007,124100,28808250,25550,25550,25550,25550,0
20241007,124000,28808250,25550,25550,25550,25550,0
20241007,123900,28808250,25550,25550,25550,25550,0
20241007,123800,28808250,25550,25550,25550,25550,1
20241007,123700,28782700,25650,25650,25650,25650,0
20241007,123600,28782700,25650,25650,25650,25650,0
20241007,123500,28782700,25650,25650,25650,25650,0
20241007,123400,28782700,25650,25650,25650,25650,0
20241007,123300,28782700,25650,25650,25650,25650,0
20241007,123200,28782700,25650,25650,25650,25650,0
20241007,123100,28782700,25650,25650,25650,25650,0
20241007,123000,28782700,25650,25650,25650,25650,0
20241007,122900,28782700,25650,25650,25650,25650,0
20241007,122800,28782700,25650,25650,25650,25650,0
20241007,122700,28782700,25650,25650,25650,25650,0
20241007,122600,28782700,25650,25650,25650,25650,0
20241007,122500,28782700,25650,25650,25650,25650,0
20241007,122400,28782700,25650,25650,25650,25650,0
20241007,122300,28782700,25650,25650,25650,25650,0
20241007,122200,28782700,25650,25650,25650,25650,0
20241007,122100,28782700,25650,25650,25650,25650,0
20241007,122000,28782700,25650,25650,25650,25650,0
20241007,121900,28782700,25650,25650,25650,25650,1
20241007,121800,28757050,25600,25600,25600,25600,0
20241007,121700,28757050,25600,25600,25600,25600,0
20241007,121600,28757050,25600,25600,25600,25600,0
20241007,121500,28757050,25600,25600,25600,25600,0
20241007,121400,28757050,25600,25600,25600,25600,0
20241007,121300,28757050,25600,25600,25600,25600,0
20241007,121200,28757050,25600,25600,25600,25600,0
20241007,121100,28757050,25600,25600,25600,25600,0
20241007,121000,28757050,25600,25600,25600,25600,0
20241007,120900,28757050,25600,25600,25600,25600,0
20241007,120800,28757050,25600,25600,25600,25600,0
20241007,120700,28757050,25600,25600,25600,25600,0
20241007,120600,28757050,25600,25600,25600,25600,0
20241007,120500,28757050,25600,25600,25600,25600,0
20241007,120400,28757050,25600,25600,25600,25600,0
20241007,120300,28757050,25600,25600,25600,25600,0
20241007,120200,28757050,25600,25600,25600,25600,0
20241007,120100,28757050,25600,25600,25600,25600,0
20241007,120000,28757050,25600,25600,25600,25600,0
20241007,115900,28757050,25600,25600,25600,25600,0
20241007,115800,28757050,25600,25600,25600,25600,0
20241007,115700,28757050,25600,25600,25600,25600,0
20241007,115600,28757050,25600,25600,25600,25600,0
20241007,115500,28757050,25600,25600,25600,25600,0
20241007,115400,28757050,25600,25600,25600,25600,171
20241007,115300,24379450,25600,25600,25600,25600,0
20241007,115200,24379450,25600,25600,25600,25600,0
20241007,115100,24379450,25600,25600,25600,25600,0
20241007,115000,24379450,25600,25600,25600,25600,0
20241007,114900,24379450,25600,25600,25600,25600,0
20241007,114800,24379450,25600,25600,25600,25600,0
20241007,114700,24379450,25600,25600,25600,25600,0
20241007,114600,24379450,25600,25600,25600,25600,0
20241007,114500,24379450,25600,25600,25600,25600,0
20241007,114400,24379450,25600,25600,25600,25600,0
20241007,114300,24379450,25600,25600,25600,25600,0
20241007,114200,24379450,25600,25600,25600,25600,0
20241007,114100,24379450,25600,25600,25600,25600,0
20241007,114000,24379450,25600,25600,25600,25600,0
20241007,113900,24379450,25600,25600,25600,25600,0
20241007,113800,24379450,25600,25600,25600,25600,0
20241007,113700,24379450,25600,25600,25600,25600,0
20241007,113600,24379450,25600,25600,25600,25600,0
20241007,113500,24379450,25600,25600,25600,25600,0
20241007,113400,24379450,25600,25600,25600,25600,0
20241007,113300,24379450,25600,25600,25600,25600,0
20241007,113200,24379450,25600,25600,25600,25600,0
20241007,113100,24379450,25600,25600,25600,25600,0
20241007,113000,24379450,25600,25600,25600,25600,0
20241007,112900,24379450,25600,25600,25600,25600,0
20241007,112800,24379450,25600,25600,25600,25600,0
20241007,112700,24379450,25600,25600,25600,25600,0
20241007,112600,24379450,25600,25600,25600,25600,0
20241007,112500,24379450,25600,25600,25600,25600,0
20241007,112400,24379450,25600,25600,25600,25600,0
20241007,112300,24379450,25600,25600,25600,25600,0
20241007,112200,24379450,25600,25600,25600,25600,0
20241007,112100,24379450,25600,25600,25600,25600,0
20241007,112000,24379450,25600,25600,25600,25600,0
20241007,111900,24379450,25600,25600,25600,25600,0
20241007,111800,24379450,25600,25600,25600,25600,0
20241007,111700,24379450,25600,25600,25600,25600,0
20241007,111600,24379450,25600,25600,25600,25600,6
20241007,111500,24225850,25600,25600,25600,25600,0
20241007,111400,24225850,25600,25600,25600,25600,180
20241007,111300,19617850,25600,25600,25600,25600,0
20241007,111200,19617850,25600,25600,25600,25600,0
20241007,111100,19617850,25600,25600,25600,25600,0
20241007,111000,19617850,25600,25600,25600,25600,0
20241007,110900,19617850,25600,25600,25600,25600,0
20241007,110800,19617850,25600,25600,25600,25600,10
20241007,110700,19361850,25600,25550,25600,25550,3
20241007,110600,19285100,25600,25600,25600,25600,0
20241007,110500,19285100,25600,25600,25600,25600,11
20241007,110400,19003500,25600,25600,25600,25600,2
20241007,110300,18952300,25500,25500,25500,25500,0
20241007,110200,18952300,25500,25500,25500,25500,0
20241007,110100,18952300,25500,25500,25500,25500,0
20241007,110000,18952300,25500,25500,25500,25500,0
20241007,105900,18952300,25500,25500,25500,25500,0
20241007,105800,18952300,25500,25500,25500,25500,0
20241007,105700,18952300,25500,25500,25500,25500,0
20241007,105600,18952300,25500,25500,25500,25500,0
20241007,105500,18952300,25500,25500,25500,25500,0
20241007,105400,18952300,25500,25500,25500,25500,0
20241007,105300,18952300,25500,25500,25500,25500,0
20241007,105200,18952300,25500,25500,25500,25500,0
20241007,105100,18952300,25500,25500,25500,25500,0
20241007,105000,18952300,25500,25500,25500,25500,1
20241007,104900,18926800,25500,25500,25500,25500,0
20241007,104800,18926800,25500,25500,25500,25500,0
20241007,104700,18926800,25500,25500,25500,25500,0
20241007,104600,18926800,25500,25500,25500,25500,0
20241007,104500,18926800,25500,25500,25500,25500,0
20241007,104400,18926800,25500,25550,25550,25500,599
20241007,104300,3650850,25600,25600,25600,25600,0
20241007,104200,3650850,25600,25600,25600,25600,0
20241007,104100,3650850,25600,25600,25600,25600,0
20241007,104000,3650850,25600,25600,25600,25600,1
20241007,103900,3625250,25600,25600,25600,25600,0
20241007,103800,3625250,25600,25600,25600,25600,0
20241007,103700,3625250,25600,25600,25600,25600,0
20241007,103600,3625250,25600,25600,25600,25600,0
20241007,103500,3625250,25600,25600,25600,25600,0
20241007,103400,3625250,25600,25600,25600,25600,0
20241007,103300,3625250,25600,25600,25600,25600,0
20241007,103200,3625250,25600,25600,25600,25600,0
20241007,103100,3625250,25600,25600,25600,25600,0
20241007,103000,3625250,25600,25600,25600,25600,0
20241007,102900,3625250,25600,25600,25600,25600,0
20241007,102800,3625250,25600,25600,25600,25600,0
20241007,102700,3625250,25600,25600,25600,25600,0
20241007,102600,3625250,25600,25600,25600,25600,0
20241007,102500,3625250,25600,25600,25600,25600,0
20241007,102400,3625250,25600,25600,25600,25600,0
20241007,102300,3625250,25600,25600,25600,25600,0
20241007,102200,3625250,25600,25600,25600,25600,0
20241007,102100,3625250,25600,25600,25600,25600,0
20241007,102000,3625250,25600,25600,25600,25600,0
20241007,101900,3625250,25600,25600,25600,25600,0
20241007,101800,3625250,25600,25600,25600,25600,0
20241007,101700,3625250,25600,25600,25600,25600,0
20241007,101600,3625250,25600,25600,25600,25600,0
20241007,101500,3625250,25600,25600,25600,25600,0
20241007,101400,3625250,25600,25600,25600,25600,0
20241007,101300,3625250,25600,25600,25600,25600,0
20241007,101200,3625250,25600,25600,25600,25600,0
20241007,101100,3625250,25600,25600,25600,25600,0
20241007,101000,3625250,25600,25600,25600,25600,0
20241007,100900,3625250,25600,25600,25600,25600,0
20241007,100800,3625250,25600,25600,25600,25600,1
20241007,100700,3599650,25600,25600,25600,25600,1
20241007,100600,3574050,25600,25600,25600,25600,0
20241007,100500,3574050,25600,25600,25600,25600,0
20241007,100400,3574050,25600,25600,25600,25600,0
20241007,100300,3574050,25600,25600,25600,25600,0
20241007,100200,3574050,25600,25600,25600,25600,0
20241007,100100,3574050,25600,25600,25600,25600,0
20241007,100000,3574050,25600,25600,25600,25600,1
20241007,095900,3548450,25600,25600,25600,25600,0
20241007,095800,3548450,25600,25600,25600,25600,0
20241007,095700,3548450,25600,25600,25600,25600,0
20241007,095600,3548450,25600,25600,25600,25600,0
20241007,095500,3548450,25600,25600,25600,25600,0
20241007,095400,3548450,25600,25600,25600,25600,0
20241007,095300,3548450,25600,25600,25600,25600,0
20241007,095200,3548450,25600,25600,25600,25600,0
20241007,095100,3548450,25600,25600,25600,25600,0
20241007,095000,3548450,25600,25600,25600,25600,0
20241007,094900,3548450,25600,25600,25600,25600,0
20241007,094800,3548450,25600,25600,25600,25600,0
20241007,094700,3548450,25600,25600,25600,25600,0
20241007,094600,3548450,25600,25600,25600,25600,0
20241007,094500,3548450,25600,25600,25600,25600,0
20241007,094400,3548450,25600,25600,25600,25600,0
20241007,094300,3548450,25600,25600,25600,25600,0
20241007,094200,3548450,25600,25600,25600,25600,0
20241007,094100,3548450,25600,25600,25600,25600,0
20241007,094000,3548450,25600,25600,25600,25600,1
20241007,093900,3522850,25600,25600,25600,25600,0
20241007,093800,3522850,25600,25600,25600,25600,0
20241007,093700,3522850,25600,25600,25600,25600,0
20241007,093600,3522850,25600,25600,25600,25600,0
20241007,093500,3522850,25600,25600,25600,25600,0
20241007,093400,3522850,25600,25600,25600,25600,5
20241007,093300,3394850,25600,25600,25600,25600,0
20241007,093200,3394850,25600,25600,25600,25600,0
20241007,093100,3394850,25600,25600,25600,25600,1
20241007,093000,3369250,25600,25600,25600,25600,1
20241007,092900,3343650,25600,25600,25600,25600,0
20241007,092800,3343650,25600,25600,25600,25600,1
20241007,092700,3318050,25600,25600,25600,25600,0
20241007,092600,3318050,25600,25600,25600,25600,0
20241007,092500,3318050,25600,25600,25600,25600,0
20241007,092400,3318050,25600,25600,25600,25600,0
20241007,092300,3318050,25600,25600,25600,25600,0
20241007,092200,3318050,25600,25600,25600,25600,0
20241007,092100,3318050,25600,25600,25600,25600,0
20241007,092000,3318050,25600,25600,25600,25600,0
20241007,091900,3318050,25600,25600,25600,25600,0
20241007,091800,3318050,25600,25600,25600,25600,0
20241007,091700,3318050,25600,25600,25600,25600,0
20241007,091600,3318050,25600,25600,25600,25600,0
20241007,091500,3318050,25600,25600,25600,25600,0
20241007,091400,3318050,25600,25600,25600,25600,0
20241007,091300,3318050,25600,25600,25600,25600,21
20241007,091200,2780450,25500,25500,25500,25500,0
20241007,091100,2780450,25500,25550,25550,25500,100
20241007,091000,230400,25600,25600,25600,25600,0
20241007,090900,230400,25600,25600,25600,25600,0
20241007,090800,230400,25600,25600,25600,25600,0
20241007,090700,230400,25600,25600,25600,25600,0
20241007,090600,230400,25600,25600,25600,25600,0
20241007,090500,230400,25600,25600,25600,25600,0
20241007,090400,230400,25600,25600,25600,25600,0
20241007,090300,230400,25600,25600,25600,25600,0
20241007,090200,230400,25600,25600,25600,25600,0
20241007,090100,230400,25600,25600,25600,25600,0
20241007,090000,230400,25600,25600,25600,25600,9