KissMeData/067280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195500,62265450,30500,30500,30500,30500,615
20241007,195400,62265450,30500,30500,30500,30500,0
20241007,195300,62265450,30500,30500,30500,30500,0
20241007,195200,62265450,30500,30500,30500,30500,0
20241007,195100,62265450,30500,30500,30500,30500,0
20241007,195000,62265450,30500,30500,30500,30500,0
20241007,194900,62265450,30500,30500,30500,30500,0
20241007,194800,62265450,30500,30500,30500,30500,0
20241007,194700,62265450,30500,30500,30500,30500,0
20241007,194600,62265450,30500,30500,30500,30500,0
20241007,194500,62265450,30500,30500,30500,30500,0
20241007,194400,62265450,30500,30500,30500,30500,0
20241007,194300,62265450,30500,30500,30500,30500,0
20241007,194200,62265450,30500,30500,30500,30500,0
20241007,194100,62265450,30500,30500,30500,30500,0
20241007,194000,62265450,30500,30500,30500,30500,0
20241007,193900,62265450,30500,30500,30500,30500,0
20241007,193800,62265450,30500,30500,30500,30500,0
20241007,193700,62265450,30500,30500,30500,30500,0
20241007,193600,62265450,30500,30500,30500,30500,0
20241007,193500,62265450,30500,30500,30500,30500,0
20241007,193400,62265450,30500,30500,30500,30500,0
20241007,193300,62265450,30500,30500,30500,30500,0
20241007,193200,62265450,30500,30500,30500,30500,0
20241007,193100,62265450,30500,30500,30500,30500,0
20241007,193000,62265450,30500,30500,30500,30500,0
20241007,192900,62265450,30500,30500,30500,30500,0
20241007,192800,62265450,30500,30500,30500,30500,0
20241007,192700,62265450,30500,30500,30500,30500,0
20241007,192600,62265450,30500,30500,30500,30500,0
20241007,192500,62265450,30500,30500,30500,30500,615
20241007,192400,62265450,30500,30500,30500,30500,0
20241007,192300,62265450,30500,30500,30500,30500,0
20241007,192200,62265450,30500,30500,30500,30500,0
20241007,192100,62265450,30500,30500,30500,30500,0
20241007,192000,62265450,30500,30500,30500,30500,0
20241007,191900,62265450,30500,30500,30500,30500,0
20241007,191800,62265450,30500,30500,30500,30500,0
20241007,191700,62265450,30500,30500,30500,30500,0
20241007,191600,62265450,30500,30500,30500,30500,0
20241007,191500,62265450,30500,30500,30500,30500,0
20241007,191400,62265450,30500,30500,30500,30500,0
20241007,191300,62265450,30500,30500,30500,30500,0
20241007,191200,62265450,30500,30500,30500,30500,0
20241007,191100,62265450,30500,30500,30500,30500,0
20241007,191000,62265450,30500,30500,30500,30500,0
20241007,190900,62265450,30500,30500,30500,30500,0
20241007,190800,62265450,30500,30500,30500,30500,0
20241007,190700,62265450,30500,30500,30500,30500,0
20241007,190600,62265450,30500,30500,30500,30500,0
20241007,190500,62265450,30500,30500,30500,30500,0
20241007,190400,62265450,30500,30500,30500,30500,0
20241007,190300,62265450,30500,30500,30500,30500,0
20241007,190200,62265450,30500,30500,30500,30500,0
20241007,190100,62265450,30500,30500,30500,30500,0
20241007,190000,62265450,30500,30500,30500,30500,0
20241007,185900,62265450,30500,30500,30500,30500,0
20241007,185800,62265450,30500,30500,30500,30500,0
20241007,185700,62265450,30500,30500,30500,30500,0
20241007,185600,62265450,30500,30500,30500,30500,0
20241007,185500,62265450,30500,30500,30500,30500,615
20241007,185400,62265450,30500,30500,30500,30500,0
20241007,185300,62265450,30500,30500,30500,30500,0
20241007,185200,62265450,30500,30500,30500,30500,0
20241007,185100,62265450,30500,30500,30500,30500,0
20241007,185000,62265450,30500,30500,30500,30500,0
20241007,184900,62265450,30500,30500,30500,30500,0
20241007,184800,62265450,30500,30500,30500,30500,0
20241007,184700,62265450,30500,30500,30500,30500,0
20241007,184600,62265450,30500,30500,30500,30500,0
20241007,184500,62265450,30500,30500,30500,30500,0
20241007,184400,62265450,30500,30500,30500,30500,0
20241007,184300,62265450,30500,30500,30500,30500,0
20241007,184200,62265450,30500,30500,30500,30500,0
20241007,184100,62265450,30500,30500,30500,30500,0
20241007,184000,62265450,30500,30500,30500,30500,0
20241007,183900,62265450,30500,30500,30500,30500,0
20241007,183800,62265450,30500,30500,30500,30500,0
20241007,183700,62265450,30500,30500,30500,30500,0
20241007,183600,62265450,30500,30500,30500,30500,0
20241007,183500,62265450,30500,30500,30500,30500,0
20241007,183400,62265450,30500,30500,30500,30500,0
20241007,183300,62265450,30500,30500,30500,30500,0
20241007,183200,62265450,30500,30500,30500,30500,0
20241007,183100,62265450,30500,30500,30500,30500,0
20241007,183000,62265450,30500,30500,30500,30500,0
20241007,182900,62265450,30500,30500,30500,30500,0
20241007,182800,62265450,30500,30500,30500,30500,0
20241007,182700,62265450,30500,30500,30500,30500,0
20241007,182600,62265450,30500,30500,30500,30500,0
20241007,182500,62265450,30500,30500,30500,30500,615
20241007,182400,62265450,30500,30500,30500,30500,0
20241007,182300,62265450,30500,30500,30500,30500,0
20241007,182200,62265450,30500,30500,30500,30500,0
20241007,182100,62265450,30500,30500,30500,30500,0
20241007,182000,62265450,30500,30500,30500,30500,0
20241007,181900,62265450,30500,30500,30500,30500,0
20241007,181800,62265450,30500,30500,30500,30500,0
20241007,181700,62265450,30500,30500,30500,30500,0
20241007,181600,62265450,30500,30500,30500,30500,0
20241007,181500,62265450,30500,30500,30500,30500,0
20241007,181400,62265450,30500,30500,30500,30500,0
20241007,181300,62265450,30500,30500,30500,30500,0
20241007,181200,62265450,30500,30500,30500,30500,0
20241007,181100,62265450,30500,30500,30500,30500,0
20241007,181000,62265450,30500,30500,30500,30500,0
20241007,180900,62265450,30500,30500,30500,30500,0
20241007,180800,62265450,30500,30500,30500,30500,0
20241007,180700,62265450,30500,30500,30500,30500,0
20241007,180600,62265450,30500,30500,30500,30500,0
20241007,180500,62265450,30500,30500,30500,30500,0
20241007,180400,62265450,30500,30500,30500,30500,0
20241007,180300,62265450,30500,30500,30500,30500,0
20241007,180200,62265450,30500,30500,30500,30500,0
20241007,180100,62265450,30500,30500,30500,30500,0
20241007,180000,62265450,30500,30500,30500,30500,0
20241007,175900,62265450,30500,30500,30500,30500,0
20241007,175800,62265450,30500,30500,30500,30500,0
20241007,175700,62265450,30500,30500,30500,30500,0
20241007,175600,62265450,30500,30500,30500,30500,0
20241007,175500,62265450,30500,30500,30500,30500,615
20241007,175400,62265450,30500,30500,30500,30500,0
20241007,175300,62265450,30500,30500,30500,30500,0
20241007,175200,62265450,30500,30500,30500,30500,0
20241007,175100,62265450,30500,30500,30500,30500,0
20241007,175000,62265450,30500,30500,30500,30500,0
20241007,174900,62265450,30500,30500,30500,30500,0
20241007,174800,62265450,30500,30500,30500,30500,0
20241007,174700,62265450,30500,30500,30500,30500,0
20241007,174600,62265450,30500,30500,30500,30500,0
20241007,174500,62265450,30500,30500,30500,30500,0
20241007,174400,62265450,30500,30500,30500,30500,0
20241007,174300,62265450,30500,30500,30500,30500,0
20241007,174200,62265450,30500,30500,30500,30500,0
20241007,174100,62265450,30500,30500,30500,30500,0
20241007,174000,62265450,30500,30500,30500,30500,0
20241007,173900,62265450,30500,30500,30500,30500,0
20241007,173800,62265450,30500,30500,30500,30500,0
20241007,173700,62265450,30500,30500,30500,30500,0
20241007,173600,62265450,30500,30500,30500,30500,0
20241007,173500,62265450,30500,30500,30500,30500,0
20241007,173400,62265450,30500,30500,30500,30500,0
20241007,173300,62265450,30500,30500,30500,30500,0
20241007,173200,62265450,30500,30500,30500,30500,0
20241007,173100,62265450,30500,30500,30500,30500,0
20241007,173000,62265450,30500,30500,30500,30500,0
20241007,172900,62265450,30500,30500,30500,30500,0
20241007,172800,62265450,30500,30500,30500,30500,0
20241007,172700,62265450,30500,30500,30500,30500,0
20241007,172600,62265450,30500,30500,30500,30500,0
20241007,172500,62265450,30500,30500,30500,30500,615
20241007,172400,62265450,30500,30500,30500,30500,0
20241007,172300,62265450,30500,30500,30500,30500,0
20241007,172200,62265450,30500,30500,30500,30500,0
20241007,172100,62265450,30500,30500,30500,30500,0
20241007,172000,62265450,30500,30500,30500,30500,0
20241007,171900,62265450,30500,30500,30500,30500,0
20241007,171800,62265450,30500,30500,30500,30500,0
20241007,171700,62265450,30500,30500,30500,30500,0
20241007,171600,62265450,30500,30500,30500,30500,0
20241007,171500,62265450,30500,30500,30500,30500,0
20241007,171400,62265450,30500,30500,30500,30500,0
20241007,171300,62265450,30500,30500,30500,30500,0
20241007,171200,62265450,30500,30500,30500,30500,0
20241007,171100,62265450,30500,30500,30500,30500,0
20241007,171000,62265450,30500,30500,30500,30500,0
20241007,170900,62265450,30500,30500,30500,30500,0
20241007,170800,62265450,30500,30500,30500,30500,0
20241007,170700,62265450,30500,30500,30500,30500,0
20241007,170600,62265450,30500,30500,30500,30500,0
20241007,170500,62265450,30500,30500,30500,30500,0
20241007,170400,62265450,30500,30500,30500,30500,0
20241007,170300,62265450,30500,30500,30500,30500,0
20241007,170200,62265450,30500,30500,30500,30500,0
20241007,170100,62265450,30500,30500,30500,30500,0
20241007,170000,62265450,30500,30500,30500,30500,0
20241007,165900,62265450,30500,30500,30500,30500,0
20241007,165800,62265450,30500,30500,30500,30500,0
20241007,165700,62265450,30500,30500,30500,30500,0
20241007,165600,62265450,30500,30500,30500,30500,0
20241007,165500,62265450,30500,30500,30500,30500,615
20241007,165400,62265450,30500,30500,30500,30500,0
20241007,165300,62265450,30500,30500,30500,30500,0
20241007,165200,62265450,30500,30500,30500,30500,0
20241007,165100,62265450,30500,30500,30500,30500,0
20241007,165000,62265450,30500,30500,30500,30500,0
20241007,164900,62265450,30500,30500,30500,30500,0
20241007,164800,62265450,30500,30500,30500,30500,0
20241007,164700,62265450,30500,30500,30500,30500,0
20241007,164600,62265450,30500,30500,30500,30500,0
20241007,164500,62265450,30500,30500,30500,30500,0
20241007,164400,62265450,30500,30500,30500,30500,0
20241007,164300,62265450,30500,30500,30500,30500,0
20241007,164200,62265450,30500,30500,30500,30500,0
20241007,164100,62265450,30500,30500,30500,30500,0
20241007,164000,62265450,30500,30500,30500,30500,0
20241007,163900,62265450,30500,30500,30500,30500,0
20241007,163800,62265450,30500,30500,30500,30500,0
20241007,163700,62265450,30500,30500,30500,30500,0
20241007,163600,62265450,30500,30500,30500,30500,0
20241007,163500,62265450,30500,30500,30500,30500,0
20241007,163400,62265450,30500,30500,30500,30500,0
20241007,163300,62265450,30500,30500,30500,30500,0
20241007,163200,62265450,30500,30500,30500,30500,0
20241007,163100,62265450,30500,30500,30500,30500,0
20241007,163000,62265450,30500,30500,30500,30500,0
20241007,162900,62265450,30500,30500,30500,30500,0
20241007,162800,62265450,30500,30500,30500,30500,0
20241007,162700,62265450,30500,30500,30500,30500,0
20241007,162600,62265450,30500,30500,30500,30500,0
20241007,162500,62265450,30500,30500,30500,30500,615
20241007,162400,62265450,30500,30500,30500,30500,0
20241007,162300,62265450,30500,30500,30500,30500,0
20241007,162200,62265450,30500,30500,30500,30500,0
20241007,162100,62265450,30500,30500,30500,30500,0
20241007,162000,62265450,30500,30500,30500,30500,0
20241007,161900,62265450,30500,30500,30500,30500,0
20241007,161800,62265450,30500,30500,30500,30500,0
20241007,161700,62265450,30500,30500,30500,30500,0
20241007,161600,62265450,30500,30500,30500,30500,0
20241007,161500,62265450,30500,30500,30500,30500,0
20241007,161400,62265450,30500,30500,30500,30500,0
20241007,161300,62265450,30500,30500,30500,30500,0
20241007,161200,62265450,30500,30500,30500,30500,0
20241007,161100,62265450,30500,30500,30500,30500,0
20241007,161000,62265450,30500,30500,30500,30500,0
20241007,160900,62265450,30500,30500,30500,30500,0
20241007,160800,62265450,30500,30500,30500,30500,0
20241007,160700,62265450,30500,30500,30500,30500,0
20241007,160600,62265450,30500,30500,30500,30500,0
20241007,160500,62265450,30500,30500,30500,30500,0
20241007,160400,62265450,30500,30500,30500,30500,0
20241007,160300,62265450,30500,30500,30500,30500,0
20241007,160200,62265450,30500,30500,30500,30500,0
20241007,160100,62265450,30500,30500,30500,30500,0
20241007,160000,62265450,30500,30500,30500,30500,0
20241007,155900,62265450,30500,30500,30500,30500,0
20241007,155800,62265450,30500,30500,30500,30500,0
20241007,155700,62265450,30500,30500,30500,30500,0
20241007,155600,62265450,30500,30500,30500,30500,0
20241007,155500,62265450,30500,30500,30500,30500,615
20241007,155400,62265450,30500,30500,30500,30500,0
20241007,155300,62265450,30500,30500,30500,30500,0
20241007,155200,62265450,30500,30500,30500,30500,0
20241007,155100,62265450,30500,30500,30500,30500,0
20241007,155000,62265450,30500,30500,30500,30500,0
20241007,154900,62265450,30500,30500,30500,30500,0
20241007,154800,62265450,30500,30500,30500,30500,0
20241007,154700,62265450,30500,30500,30500,30500,0
20241007,154600,62265450,30500,30500,30500,30500,0
20241007,154500,62265450,30500,30500,30500,30500,0
20241007,154400,62265450,30500,30500,30500,30500,0
20241007,154300,62265450,30500,30500,30500,30500,0
20241007,154200,62265450,30500,30500,30500,30500,0
20241007,154100,62265450,30500,30500,30500,30500,0
20241007,154000,62265450,30500,30500,30500,30500,0
20241007,153900,62265450,30500,30500,30500,30500,0
20241007,153800,62265450,30500,30500,30500,30500,0
20241007,153700,62265450,30500,30500,30500,30500,0
20241007,153600,62265450,30500,30500,30500,30500,0
20241007,153500,62265450,30500,30500,30500,30500,0
20241007,153400,62265450,30500,30500,30500,30500,0
20241007,153300,62265450,30500,30500,30500,30500,0
20241007,153200,62265450,30500,30500,30500,30500,0
20241007,153100,62265450,30500,30500,30500,30500,0
20241007,153000,62265450,30500,30500,30500,30500,615
20241007,152900,43507950,30600,30600,30600,30600,0
20241007,152800,43507950,30600,30600,30600,30600,0
20241007,152700,43507950,30600,30600,30600,30600,0
20241007,152600,43507950,30600,30600,30600,30600,0
20241007,152500,43507950,30600,30600,30600,30600,0
20241007,152400,43507950,30600,30600,30600,30600,0
20241007,152300,43507950,30600,30600,30600,30600,0
20241007,152200,43507950,30600,30600,30600,30600,0
20241007,152100,43507950,30600,30600,30600,30600,0
20241007,152000,43507950,30600,30600,30600,30600,0
20241007,151900,43507950,30600,30600,30600,30600,0
20241007,151800,43507950,30600,30600,30600,30600,0
20241007,151700,43507950,30600,30600,30600,30600,0
20241007,151600,43507950,30600,30600,30600,30600,0
20241007,151500,43507950,30600,30600,30600,30600,0
20241007,151400,43507950,30600,30600,30600,30600,0
20241007,151300,43507950,30600,30600,30600,30600,0
20241007,151200,43507950,30600,30600,30600,30600,0
20241007,151100,43507950,30600,30600,30600,30600,0
20241007,151000,43507950,30600,30600,30600,30600,0
20241007,150900,43507950,30600,30600,30600,30600,0
20241007,150800,43507950,30600,30600,30600,30600,0
20241007,150700,43507950,30600,30600,30600,30600,0
20241007,150600,43507950,30600,30600,30600,30600,0
20241007,150500,43507950,30600,30600,30600,30600,0
20241007,150400,43507950,30600,30600,30600,30600,0
20241007,150300,43507950,30600,30600,30600,30600,0
20241007,150200,43507950,30600,30600,30600,30600,0
20241007,150100,43507950,30600,30600,30600,30600,0
20241007,150000,43507950,30600,30600,30600,30600,0
20241007,145900,43507950,30600,30600,30600,30600,0
20241007,145800,43507950,30600,30600,30600,30600,0
20241007,145700,43507950,30600,30600,30600,30600,0
20241007,145600,43507950,30600,30600,30600,30600,1
20241007,145500,43477350,30600,30600,30600,30600,0
20241007,145400,43477350,30600,30600,30600,30600,0
20241007,145300,43477350,30600,30600,30600,30600,0
20241007,145200,43477350,30600,30600,30600,30600,0
20241007,145100,43477350,30600,30600,30600,30600,0
20241007,145000,43477350,30600,30600,30600,30600,0
20241007,144900,43477350,30600,30600,30600,30600,0
20241007,144800,43477350,30600,30600,30600,30600,0
20241007,144700,43477350,30600,30600,30600,30600,0
20241007,144600,43477350,30600,30600,30600,30600,0
20241007,144500,43477350,30600,30600,30600,30600,0
20241007,144400,43477350,30600,30600,30600,30600,0
20241007,144300,43477350,30600,30600,30600,30600,0
20241007,144200,43477350,30600,30600,30600,30600,0
20241007,144100,43477350,30600,30600,30600,30600,0
20241007,144000,43477350,30600,30600,30600,30600,0
20241007,143900,43477350,30600,30600,30600,30600,0
20241007,143800,43477350,30600,30600,30600,30600,0
20241007,143700,43477350,30600,30600,30600,30600,0
20241007,143600,43477350,30600,30600,30600,30600,0
20241007,143500,43477350,30600,30600,30600,30600,0
20241007,143400,43477350,30600,30600,30600,30600,0
20241007,143300,43477350,30600,30600,30600,30600,0
20241007,143200,43477350,30600,30600,30600,30600,0
20241007,143100,43477350,30600,30600,30600,30600,0
20241007,143000,43477350,30600,30600,30600,30600,0
20241007,142900,43477350,30600,30600,30600,30600,0
20241007,142800,43477350,30600,30600,30600,30600,0
20241007,142700,43477350,30600,30600,30600,30600,0
20241007,142600,43477350,30600,30600,30600,30600,2
20241007,142500,43416150,30600,30600,30600,30600,1
20241007,142400,43385550,30600,30550,30600,30550,12
20241007,142300,43018900,30550,30550,30550,30550,0
20241007,142200,43018900,30550,30550,30550,30550,3
20241007,142100,42927250,30300,30300,30300,30300,0
20241007,142000,42927250,30300,30300,30300,30300,0
20241007,141900,42927250,30300,30300,30300,30300,0
20241007,141800,42927250,30300,30300,30300,30300,0
20241007,141700,42927250,30300,30300,30300,30300,0
20241007,141600,42927250,30300,30300,30300,30300,0
20241007,141500,42927250,30300,30300,30300,30300,0
20241007,141400,42927250,30300,30300,30300,30300,0
20241007,141300,42927250,30300,30300,30300,30300,0
20241007,141200,42927250,30300,30300,30300,30300,0
20241007,141100,42927250,30300,30300,30300,30300,0
20241007,141000,42927250,30300,30300,30300,30300,0
20241007,140900,42927250,30300,30300,30300,30300,0
20241007,140800,42927250,30300,30300,30300,30300,0
20241007,140700,42927250,30300,30300,30300,30300,0
20241007,140600,42927250,30300,30300,30300,30300,0
20241007,140500,42927250,30300,30300,30300,30300,0
20241007,140400,42927250,30300,30300,30300,30300,0
20241007,140300,42927250,30300,30300,30300,30300,0
20241007,140200,42927250,30300,30300,30300,30300,0
20241007,140100,42927250,30300,30300,30300,30300,0
20241007,140000,42927250,30300,30300,30300,30300,0
20241007,135900,42927250,30300,30300,30300,30300,0
20241007,135800,42927250,30300,30300,30300,30300,0
20241007,135700,42927250,30300,30300,30300,30300,0
20241007,135600,42927250,30300,30300,30300,30300,0
20241007,135500,42927250,30300,30300,30300,30300,0
20241007,135400,42927250,30300,30300,30300,30300,0
20241007,135300,42927250,30300,30300,30300,30300,0
20241007,135200,42927250,30300,30300,30300,30300,0
20241007,135100,42927250,30300,30300,30300,30300,0
20241007,135000,42927250,30300,30300,30300,30300,0
20241007,134900,42927250,30300,30300,30300,30300,0
20241007,134800,42927250,30300,30350,30350,30300,219
20241007,134700,36287400,30350,30350,30350,30350,37
20241007,134600,35164450,30350,30350,30350,30350,50
20241007,134500,33646950,30550,30350,30550,30350,18
20241007,134400,33100450,30350,30350,30350,30350,109
20241007,134300,29792300,30350,30400,30400,30350,50
20241007,134200,28274700,30550,30550,30550,30550,0
20241007,134100,28274700,30550,30550,30550,30550,0
20241007,134000,28274700,30550,30550,30550,30550,0
20241007,133900,28274700,30550,30550,30550,30550,0
20241007,133800,28274700,30550,30550,30550,30550,0
20241007,133700,28274700,30550,30550,30550,30550,0
20241007,133600,28274700,30550,30550,30550,30550,1
20241007,133500,28244150,30350,30350,30350,30350,123
20241007,133400,24511100,30600,30600,30600,30600,0
20241007,133300,24511100,30600,30600,30600,30600,0
20241007,133200,24511100,30600,30600,30600,30600,0
20241007,133100,24511100,30600,30400,30600,30350,145
20241007,133000,20109750,30400,30400,30400,30400,0
20241007,132900,20109750,30400,30400,30400,30400,0
20241007,132800,20109750,30400,30400,30400,30400,0
20241007,132700,20109750,30400,30400,30400,30400,0
20241007,132600,20109750,30400,30400,30400,30400,0
20241007,132500,20109750,30400,30400,30400,30400,0
20241007,132400,20109750,30400,30400,30400,30400,0
20241007,132300,20109750,30400,30400,30400,30400,0
20241007,132200,20109750,30400,30400,30400,30400,0
20241007,132100,20109750,30400,30400,30400,30400,0
20241007,132000,20109750,30400,30400,30400,30400,0
20241007,131900,20109750,30400,30400,30400,30400,0
20241007,131800,20109750,30400,30500,30500,30400,5
20241007,131700,19957450,30600,30600,30600,30600,0
20241007,131600,19957450,30600,30600,30600,30600,0
20241007,131500,19957450,30600,30600,30600,30600,0
20241007,131400,19957450,30600,30600,30600,30600,0
20241007,131300,19957450,30600,30600,30600,30600,0
20241007,131200,19957450,30600,30600,30600,30600,0
20241007,131100,19957450,30600,30600,30600,30600,0
20241007,131000,19957450,30600,30600,30600,30600,0
20241007,130900,19957450,30600,30600,30600,30600,0
20241007,130800,19957450,30600,30600,30600,30600,0
20241007,130700,19957450,30600,30600,30600,30600,0
20241007,130600,19957450,30600,30600,30600,30600,0
20241007,130500,19957450,30600,30600,30600,30600,0
20241007,130400,19957450,30600,30600,30600,30600,0
20241007,130300,19957450,30600,30600,30600,30600,0
20241007,130200,19957450,30600,30600,30600,30600,0
20241007,130100,19957450,30600,30600,30600,30600,0
20241007,130000,19957450,30600,30600,30600,30600,0
20241007,125900,19957450,30600,30600,30600,30600,0
20241007,125800,19957450,30600,30600,30600,30600,0
20241007,125700,19957450,30600,30600,30600,30600,0
20241007,125600,19957450,30600,30600,30600,30600,0
20241007,125500,19957450,30600,30600,30600,30600,0
20241007,125400,19957450,30600,30600,30600,30600,0
20241007,125300,19957450,30600,30600,30600,30600,0
20241007,125200,19957450,30600,30600,30600,30600,0
20241007,125100,19957450,30600,30600,30600,30600,0
20241007,125000,19957450,30600,30600,30600,30600,0
20241007,124900,19957450,30600,30600,30600,30600,0
20241007,124800,19957450,30600,30600,30600,30600,0
20241007,124700,19957450,30600,30600,30600,30600,0
20241007,124600,19957450,30600,30600,30600,30600,0
20241007,124500,19957450,30600,30600,30600,30600,0
20241007,124400,19957450,30600,30600,30600,30600,0
20241007,124300,19957450,30600,30600,30600,30600,0
20241007,124200,19957450,30600,30600,30600,30600,0
20241007,124100,19957450,30600,30600,30600,30600,0
20241007,124000,19957450,30600,30600,30600,30600,0
20241007,123900,19957450,30600,30600,30600,30600,1
20241007,123800,19926850,30600,30600,30600,30600,0
20241007,123700,19926850,30600,30600,30600,30600,0
20241007,123600,19926850,30600,30600,30600,30600,0
20241007,123500,19926850,30600,30600,30600,30600,0
20241007,123400,19926850,30600,30600,30600,30600,0
20241007,123300,19926850,30600,30600,30600,30600,0
20241007,123200,19926850,30600,30600,30600,30600,0
20241007,123100,19926850,30600,30600,30600,30600,0
20241007,123000,19926850,30600,30600,30600,30600,0
20241007,122900,19926850,30600,30600,30600,30600,0
20241007,122800,19926850,30600,30600,30600,30600,1
20241007,122700,19896250,30600,30600,30600,30600,0
20241007,122600,19896250,30600,30600,30600,30600,0
20241007,122500,19896250,30600,30600,30600,30600,0
20241007,122400,19896250,30600,30600,30600,30600,0
20241007,122300,19896250,30600,30600,30600,30600,0
20241007,122200,19896250,30600,30600,30600,30600,0
20241007,122100,19896250,30600,30450,30600,30450,2
20241007,122000,19835200,30450,30400,30600,30400,12
20241007,121900,19469700,30400,30400,30400,30400,42
20241007,121800,18192900,30600,30600,30600,30600,0
20241007,121700,18192900,30600,30600,30600,30600,0
20241007,121600,18192900,30600,30600,30600,30600,0
20241007,121500,18192900,30600,30600,30600,30600,0
20241007,121400,18192900,30600,30600,30600,30600,1
20241007,121300,18162300,30400,30400,30400,30400,0
20241007,121200,18162300,30400,30400,30400,30400,1
20241007,121100,18131900,30400,30400,30400,30400,0
20241007,121000,18131900,30400,30400,30400,30400,0
20241007,120900,18131900,30400,30400,30400,30400,0
20241007,120800,18131900,30400,30400,30400,30400,22
20241007,120700,17463100,30600,30600,30600,30600,0
20241007,120600,17463100,30600,30600,30600,30600,0
20241007,120500,17463100,30600,30600,30600,30600,1
20241007,120400,17432500,30400,30400,30400,30400,0
20241007,120300,17432500,30400,30400,30400,30400,31
20241007,120200,16490100,30600,30600,30600,30600,0
20241007,120100,16490100,30600,30600,30600,30600,0
20241007,120000,16490100,30600,30600,30600,30600,0
20241007,115900,16490100,30600,30600,30600,30600,0
20241007,115800,16490100,30600,30600,30600,30600,0
20241007,115700,16490100,30600,30600,30600,30600,1
20241007,115600,16459500,30400,30450,30450,30400,32
20241007,115500,15486650,30450,30450,30450,30450,7
20241007,115400,15273500,30600,30400,30600,30400,72
20241007,115300,13084500,30600,30600,30600,30600,0
20241007,115200,13084500,30600,30600,30600,30600,1
20241007,115100,13053900,30400,30400,30400,30400,0
20241007,115000,13053900,30400,30400,30400,30400,0
20241007,114900,13053900,30400,30450,30450,30400,14
20241007,114800,12628150,30600,30600,30600,30600,0
20241007,114700,12628150,30600,30550,30600,30550,4
20241007,114600,12505900,30600,30600,30600,30600,0
20241007,114500,12505900,30600,30600,30600,30600,0
20241007,114400,12505900,30600,30600,30600,30600,0
20241007,114300,12505900,30600,30600,30600,30600,0
20241007,114200,12505900,30600,30600,30600,30600,0
20241007,114100,12505900,30600,30600,30600,30600,0
20241007,114000,12505900,30600,30600,30600,30600,0
20241007,113900,12505900,30600,30600,30600,30600,0
20241007,113800,12505900,30600,30600,30600,30600,0
20241007,113700,12505900,30600,30600,30600,30600,0
20241007,113600,12505900,30600,30600,30600,30600,0
20241007,113500,12505900,30600,30600,30600,30600,0
20241007,113400,12505900,30600,30600,30600,30600,0
20241007,113300,12505900,30600,30600,30600,30600,0
20241007,113200,12505900,30600,30600,30600,30600,0
20241007,113100,12505900,30600,30600,30600,30600,0
20241007,113000,12505900,30600,30600,30600,30600,0
20241007,112900,12505900,30600,30600,30600,30600,0
20241007,112800,12505900,30600,30600,30600,30600,0
20241007,112700,12505900,30600,30600,30600,30600,0
20241007,112600,12505900,30600,30600,30600,30600,0
20241007,112500,12505900,30600,30600,30600,30600,0
20241007,112400,12505900,30600,30600,30600,30600,0
20241007,112300,12505900,30600,30600,30600,30600,0
20241007,112200,12505900,30600,30600,30600,30600,0
20241007,112100,12505900,30600,30600,30600,30600,3
20241007,112000,12414100,30600,30600,30600,30600,0
20241007,111900,12414100,30600,30600,30600,30600,10
20241007,111800,12108100,30650,30650,30650,30650,0
20241007,111700,12108100,30650,30600,30650,30600,100
20241007,111600,9045850,30600,30600,30600,30600,1
20241007,111500,9015250,30400,30400,30400,30400,0
20241007,111400,9015250,30400,30400,30400,30400,0
20241007,111300,9015250,30400,30400,30400,30400,0
20241007,111200,9015250,30400,30400,30400,30400,0
20241007,111100,9015250,30400,30400,30400,30400,65
20241007,111000,7039250,30600,30600,30600,30600,0
20241007,110900,7039250,30600,30600,30600,30600,0
20241007,110800,7039250,30600,30600,30600,30600,0
20241007,110700,7039250,30600,30600,30600,30600,0
20241007,110600,7039250,30600,30600,30600,30600,0
20241007,110500,7039250,30600,30600,30600,30600,0
20241007,110400,7039250,30600,30600,30600,30600,0
20241007,110300,7039250,30600,30600,30600,30600,0
20241007,110200,7039250,30600,30600,30600,30600,0
20241007,110100,7039250,30600,30600,30600,30600,0
20241007,110000,7039250,30600,30600,30600,30600,0
20241007,105900,7039250,30600,30600,30600,30600,0
20241007,105800,7039250,30600,30600,30600,30600,0
20241007,105700,7039250,30600,30600,30600,30600,0
20241007,105600,7039250,30600,30600,30600,30600,0
20241007,105500,7039250,30600,30600,30600,30600,0
20241007,105400,7039250,30600,30600,30600,30600,0
20241007,105300,7039250,30600,30600,30600,30600,1
20241007,105200,7008650,30400,30400,30400,30400,0
20241007,105100,7008650,30400,30400,30400,30400,0
20241007,105000,7008650,30400,30400,30400,30400,0
20241007,104900,7008650,30400,30400,30400,30400,0
20241007,104800,7008650,30400,30450,30450,30400,20
20241007,104700,6400550,30600,30600,30600,30600,0
20241007,104600,6400550,30600,30600,30600,30600,0
20241007,104500,6400550,30600,30500,30600,30450,8
20241007,104400,6156650,30600,30600,30600,30600,0
20241007,104300,6156650,30600,30600,30600,30600,0
20241007,104200,6156650,30600,30600,30600,30600,0
20241007,104100,6156650,30600,30600,30600,30600,0
20241007,104000,6156650,30600,30600,30600,30600,0
20241007,103900,6156650,30600,30600,30600,30600,0
20241007,103800,6156650,30600,30600,30600,30600,0
20241007,103700,6156650,30600,30600,30600,30600,0
20241007,103600,6156650,30600,30600,30600,30600,0
20241007,103500,6156650,30600,30600,30600,30600,0
20241007,103400,6156650,30600,30600,30600,30600,0
20241007,103300,6156650,30600,30600,30600,30600,0
20241007,103200,6156650,30600,30600,30600,30600,0
20241007,103100,6156650,30600,30600,30600,30600,0
20241007,103000,6156650,30600,30600,30600,30600,0
20241007,102900,6156650,30600,30550,30600,30550,2
20241007,102800,6095500,30400,30450,30450,30400,50
20241007,102700,4575100,30600,30600,30600,30600,0
20241007,102600,4575100,30600,30600,30600,30600,0
20241007,102500,4575100,30600,30600,30600,30600,0
20241007,102400,4575100,30600,30600,30600,30600,0
20241007,102300,4575100,30600,30600,30600,30600,0
20241007,102200,4575100,30600,30600,30600,30600,0
20241007,102100,4575100,30600,30600,30600,30600,0
20241007,102000,4575100,30600,30600,30600,30600,0
20241007,101900,4575100,30600,30600,30600,30600,0
20241007,101800,4575100,30600,30600,30600,30600,0
20241007,101700,4575100,30600,30600,30600,30600,0
20241007,101600,4575100,30600,30600,30600,30600,0
20241007,101500,4575100,30600,30600,30600,30600,0
20241007,101400,4575100,30600,30600,30600,30600,0
20241007,101300,4575100,30600,30600,30600,30600,0
20241007,101200,4575100,30600,30600,30600,30600,0
20241007,101100,4575100,30600,30600,30600,30600,0
20241007,101000,4575100,30600,30600,30600,30600,0
20241007,100900,4575100,30600,30600,30600,30600,0
20241007,100800,4575100,30600,30600,30600,30600,4
20241007,100700,4452700,30600,30600,30600,30600,0
20241007,100600,4452700,30600,30600,30600,30600,0
20241007,100500,4452700,30600,30600,30600,30600,0
20241007,100400,4452700,30600,30600,30600,30600,0
20241007,100300,4452700,30600,30600,30600,30600,0
20241007,100200,4452700,30600,30600,30600,30600,0
20241007,100100,4452700,30600,30600,30600,30600,0
20241007,100000,4452700,30600,30600,30600,30600,0
20241007,095900,4452700,30600,30600,30600,30600,0
20241007,095800,4452700,30600,30600,30600,30600,0
20241007,095700,4452700,30600,30600,30600,30600,0
20241007,095600,4452700,30600,30600,30600,30600,0
20241007,095500,4452700,30600,30600,30600,30600,0
20241007,095400,4452700,30600,30600,30600,30600,0
20241007,095300,4452700,30600,30600,30600,30600,0
20241007,095200,4452700,30600,30600,30600,30600,0
20241007,095100,4452700,30600,30600,30600,30600,0
20241007,095000,4452700,30600,30600,30600,30600,3
20241007,094900,4360900,30600,30600,30600,30600,0
20241007,094800,4360900,30600,30600,30600,30600,0
20241007,094700,4360900,30600,30600,30600,30600,1
20241007,094600,4330300,30600,30600,30600,30600,0
20241007,094500,4330300,30600,30600,30600,30600,0
20241007,094400,4330300,30600,30600,30600,30600,0
20241007,094300,4330300,30600,30450,30600,30450,3
20241007,094200,4238800,30450,30450,30450,30450,3
20241007,094100,4147450,30600,30600,30600,30600,0
20241007,094000,4147450,30600,30600,30600,30600,0
20241007,093900,4147450,30600,30600,30600,30600,0
20241007,093800,4147450,30600,30600,30600,30600,0
20241007,093700,4147450,30600,30600,30600,30600,0
20241007,093600,4147450,30600,30600,30600,30600,0
20241007,093500,4147450,30600,30600,30600,30600,0
20241007,093400,4147450,30600,30600,30600,30600,0
20241007,093300,4147450,30600,30600,30600,30600,0
20241007,093200,4147450,30600,30600,30600,30600,0
20241007,093100,4147450,30600,30600,30600,30600,0
20241007,093000,4147450,30600,30600,30600,30600,0
20241007,092900,4147450,30600,30600,30600,30600,0
20241007,092800,4147450,30600,30600,30600,30600,0
20241007,092700,4147450,30600,30600,30600,30600,0
20241007,092600,4147450,30600,30600,30600,30600,0
20241007,092500,4147450,30600,30600,30600,30600,0
20241007,092400,4147450,30600,30600,30600,30600,0
20241007,092300,4147450,30600,30600,30600,30600,0
20241007,092200,4147450,30600,30600,30600,30600,0
20241007,092100,4147450,30600,30600,30600,30600,2
20241007,092000,4086250,30600,30600,30600,30600,0
20241007,091900,4086250,30600,30600,30600,30600,0
20241007,091800,4086250,30600,30600,30600,30600,0
20241007,091700,4086250,30600,30600,30600,30600,0
20241007,091600,4086250,30600,30600,30600,30600,0
20241007,091500,4086250,30600,30600,30600,30600,0
20241007,091400,4086250,30600,30600,30600,30600,0
20241007,091300,4086250,30600,30600,30600,30600,0
20241007,091200,4086250,30600,30600,30600,30600,60
20241007,091100,2250250,30600,30600,30600,30600,0
20241007,091000,2250250,30600,30600,30600,30600,0
20241007,090900,2250250,30600,30600,30600,30600,0
20241007,090800,2250250,30600,30600,30600,30600,0
20241007,090700,2250250,30600,30600,30600,30600,1
20241007,090600,2219650,30400,30400,30400,30400,1
20241007,090500,2189250,30600,30600,30600,30600,0
20241007,090400,2189250,30600,30600,30600,30600,0
20241007,090300,2189250,30600,30600,30600,30600,1
20241007,090200,2158650,30400,30400,30400,30400,7
20241007,090100,1945850,30400,30400,30400,30400,63
20241007,090000,30650,30650,30650,30650,30650,1