KissMeData/058650/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194800,10233600,101000,101000,101000,101000,9
20241007,194700,10233600,101000,101000,101000,101000,0
20241007,194600,10233600,101000,101000,101000,101000,0
20241007,194500,10233600,101000,101000,101000,101000,0
20241007,194400,10233600,101000,101000,101000,101000,0
20241007,194300,10233600,101000,101000,101000,101000,0
20241007,194200,10233600,101000,101000,101000,101000,0
20241007,194100,10233600,101000,101000,101000,101000,0
20241007,194000,10233600,101000,101000,101000,101000,0
20241007,193900,10233600,101000,101000,101000,101000,0
20241007,193800,10233600,101000,101000,101000,101000,0
20241007,193700,10233600,101000,101000,101000,101000,0
20241007,193600,10233600,101000,101000,101000,101000,0
20241007,193500,10233600,101000,101000,101000,101000,0
20241007,193400,10233600,101000,101000,101000,101000,0
20241007,193300,10233600,101000,101000,101000,101000,0
20241007,193200,10233600,101000,101000,101000,101000,0
20241007,193100,10233600,101000,101000,101000,101000,0
20241007,193000,10233600,101000,101000,101000,101000,0
20241007,192900,10233600,101000,101000,101000,101000,0
20241007,192800,10233600,101000,101000,101000,101000,0
20241007,192700,10233600,101000,101000,101000,101000,0
20241007,192600,10233600,101000,101000,101000,101000,0
20241007,192500,10233600,101000,101000,101000,101000,0
20241007,192400,10233600,101000,101000,101000,101000,0
20241007,192300,10233600,101000,101000,101000,101000,0
20241007,192200,10233600,101000,101000,101000,101000,0
20241007,192100,10233600,101000,101000,101000,101000,0
20241007,192000,10233600,101000,101000,101000,101000,0
20241007,191900,10233600,101000,101000,101000,101000,0
20241007,191800,10233600,101000,101000,101000,101000,9
20241007,191700,10233600,101000,101000,101000,101000,0
20241007,191600,10233600,101000,101000,101000,101000,0
20241007,191500,10233600,101000,101000,101000,101000,0
20241007,191400,10233600,101000,101000,101000,101000,0
20241007,191300,10233600,101000,101000,101000,101000,0
20241007,191200,10233600,101000,101000,101000,101000,0
20241007,191100,10233600,101000,101000,101000,101000,0
20241007,191000,10233600,101000,101000,101000,101000,0
20241007,190900,10233600,101000,101000,101000,101000,0
20241007,190800,10233600,101000,101000,101000,101000,0
20241007,190700,10233600,101000,101000,101000,101000,0
20241007,190600,10233600,101000,101000,101000,101000,0
20241007,190500,10233600,101000,101000,101000,101000,0
20241007,190400,10233600,101000,101000,101000,101000,0
20241007,190300,10233600,101000,101000,101000,101000,0
20241007,190200,10233600,101000,101000,101000,101000,0
20241007,190100,10233600,101000,101000,101000,101000,0
20241007,190000,10233600,101000,101000,101000,101000,0
20241007,185900,10233600,101000,101000,101000,101000,0
20241007,185800,10233600,101000,101000,101000,101000,0
20241007,185700,10233600,101000,101000,101000,101000,0
20241007,185600,10233600,101000,101000,101000,101000,0
20241007,185500,10233600,101000,101000,101000,101000,0
20241007,185400,10233600,101000,101000,101000,101000,0
20241007,185300,10233600,101000,101000,101000,101000,0
20241007,185200,10233600,101000,101000,101000,101000,0
20241007,185100,10233600,101000,101000,101000,101000,0
20241007,185000,10233600,101000,101000,101000,101000,0
20241007,184900,10233600,101000,101000,101000,101000,0
20241007,184800,10233600,101000,101000,101000,101000,9
20241007,184700,10233600,101000,101000,101000,101000,0
20241007,184600,10233600,101000,101000,101000,101000,0
20241007,184500,10233600,101000,101000,101000,101000,0
20241007,184400,10233600,101000,101000,101000,101000,0
20241007,184300,10233600,101000,101000,101000,101000,0
20241007,184200,10233600,101000,101000,101000,101000,0
20241007,184100,10233600,101000,101000,101000,101000,0
20241007,184000,10233600,101000,101000,101000,101000,0
20241007,183900,10233600,101000,101000,101000,101000,0
20241007,183800,10233600,101000,101000,101000,101000,0
20241007,183700,10233600,101000,101000,101000,101000,0
20241007,183600,10233600,101000,101000,101000,101000,0
20241007,183500,10233600,101000,101000,101000,101000,0
20241007,183400,10233600,101000,101000,101000,101000,0
20241007,183300,10233600,101000,101000,101000,101000,0
20241007,183200,10233600,101000,101000,101000,101000,0
20241007,183100,10233600,101000,101000,101000,101000,0
20241007,183000,10233600,101000,101000,101000,101000,0
20241007,182900,10233600,101000,101000,101000,101000,0
20241007,182800,10233600,101000,101000,101000,101000,0
20241007,182700,10233600,101000,101000,101000,101000,0
20241007,182600,10233600,101000,101000,101000,101000,0
20241007,182500,10233600,101000,101000,101000,101000,0
20241007,182400,10233600,101000,101000,101000,101000,0
20241007,182300,10233600,101000,101000,101000,101000,0
20241007,182200,10233600,101000,101000,101000,101000,0
20241007,182100,10233600,101000,101000,101000,101000,0
20241007,182000,10233600,101000,101000,101000,101000,0
20241007,181900,10233600,101000,101000,101000,101000,0
20241007,181800,10233600,101000,101000,101000,101000,9
20241007,181700,10233600,101000,101000,101000,101000,0
20241007,181600,10233600,101000,101000,101000,101000,0
20241007,181500,10233600,101000,101000,101000,101000,0
20241007,181400,10233600,101000,101000,101000,101000,0
20241007,181300,10233600,101000,101000,101000,101000,0
20241007,181200,10233600,101000,101000,101000,101000,0
20241007,181100,10233600,101000,101000,101000,101000,0
20241007,181000,10233600,101000,101000,101000,101000,0
20241007,180900,10233600,101000,101000,101000,101000,0
20241007,180800,10233600,101000,101000,101000,101000,0
20241007,180700,10233600,101000,101000,101000,101000,0
20241007,180600,10233600,101000,101000,101000,101000,0
20241007,180500,10233600,101000,101000,101000,101000,0
20241007,180400,10233600,101000,101000,101000,101000,0
20241007,180300,10233600,101000,101000,101000,101000,0
20241007,180200,10233600,101000,101000,101000,101000,0
20241007,180100,10233600,101000,101000,101000,101000,0
20241007,180000,10233600,101000,101000,101000,101000,0
20241007,175900,10233600,101000,101000,101000,101000,0
20241007,175800,10233600,101000,101000,101000,101000,0
20241007,175700,10233600,101000,101000,101000,101000,0
20241007,175600,10233600,101000,101000,101000,101000,0
20241007,175500,10233600,101000,101000,101000,101000,0
20241007,175400,10233600,101000,101000,101000,101000,0
20241007,175300,10233600,101000,101000,101000,101000,0
20241007,175200,10233600,101000,101000,101000,101000,0
20241007,175100,10233600,101000,101000,101000,101000,0
20241007,175000,10233600,101000,101000,101000,101000,0
20241007,174900,10233600,101000,101000,101000,101000,0
20241007,174800,10233600,101000,101000,101000,101000,9
20241007,174700,10233600,101000,101000,101000,101000,0
20241007,174600,10233600,101000,101000,101000,101000,0
20241007,174500,10233600,101000,101000,101000,101000,0
20241007,174400,10233600,101000,101000,101000,101000,0
20241007,174300,10233600,101000,101000,101000,101000,0
20241007,174200,10233600,101000,101000,101000,101000,0
20241007,174100,10233600,101000,101000,101000,101000,0
20241007,174000,10233600,101000,101000,101000,101000,0
20241007,173900,10233600,101000,101000,101000,101000,0
20241007,173800,10233600,101000,101000,101000,101000,0
20241007,173700,10233600,101000,101000,101000,101000,0
20241007,173600,10233600,101000,101000,101000,101000,0
20241007,173500,10233600,101000,101000,101000,101000,0
20241007,173400,10233600,101000,101000,101000,101000,0
20241007,173300,10233600,101000,101000,101000,101000,0
20241007,173200,10233600,101000,101000,101000,101000,0
20241007,173100,10233600,101000,101000,101000,101000,0
20241007,173000,10233600,101000,101000,101000,101000,0
20241007,172900,10233600,101000,101000,101000,101000,0
20241007,172800,10233600,101000,101000,101000,101000,0
20241007,172700,10233600,101000,101000,101000,101000,0
20241007,172600,10233600,101000,101000,101000,101000,0
20241007,172500,10233600,101000,101000,101000,101000,0
20241007,172400,10233600,101000,101000,101000,101000,0
20241007,172300,10233600,101000,101000,101000,101000,0
20241007,172200,10233600,101000,101000,101000,101000,0
20241007,172100,10233600,101000,101000,101000,101000,0
20241007,172000,10233600,101000,101000,101000,101000,0
20241007,171900,10233600,101000,101000,101000,101000,0
20241007,171800,10233600,101000,101000,101000,101000,9
20241007,171700,10233600,101000,101000,101000,101000,0
20241007,171600,10233600,101000,101000,101000,101000,0
20241007,171500,10233600,101000,101000,101000,101000,0
20241007,171400,10233600,101000,101000,101000,101000,0
20241007,171300,10233600,101000,101000,101000,101000,0
20241007,171200,10233600,101000,101000,101000,101000,0
20241007,171100,10233600,101000,101000,101000,101000,0
20241007,171000,10233600,101000,101000,101000,101000,0
20241007,170900,10233600,101000,101000,101000,101000,0
20241007,170800,10233600,101000,101000,101000,101000,0
20241007,170700,10233600,101000,101000,101000,101000,0
20241007,170600,10233600,101000,101000,101000,101000,0
20241007,170500,10233600,101000,101000,101000,101000,0
20241007,170400,10233600,101000,101000,101000,101000,0
20241007,170300,10233600,101000,101000,101000,101000,0
20241007,170200,10233600,101000,101000,101000,101000,0
20241007,170100,10233600,101000,101000,101000,101000,0
20241007,170000,10233600,101000,101000,101000,101000,0
20241007,165900,10233600,101000,101000,101000,101000,0
20241007,165800,10233600,101000,101000,101000,101000,0
20241007,165700,10233600,101000,101000,101000,101000,0
20241007,165600,10233600,101000,101000,101000,101000,0
20241007,165500,10233600,101000,101000,101000,101000,0
20241007,165400,10233600,101000,101000,101000,101000,0
20241007,165300,10233600,101000,101000,101000,101000,0
20241007,165200,10233600,101000,101000,101000,101000,0
20241007,165100,10233600,101000,101000,101000,101000,0
20241007,165000,10233600,101000,101000,101000,101000,0
20241007,164900,10233600,101000,101000,101000,101000,0
20241007,164800,10233600,101000,101000,101000,101000,9
20241007,164700,10233600,101000,101000,101000,101000,0
20241007,164600,10233600,101000,101000,101000,101000,0
20241007,164500,10233600,101000,101000,101000,101000,0
20241007,164400,10233600,101000,101000,101000,101000,0
20241007,164300,10233600,101000,101000,101000,101000,0
20241007,164200,10233600,101000,101000,101000,101000,0
20241007,164100,10233600,101000,101000,101000,101000,0
20241007,164000,10233600,101000,101000,101000,101000,0
20241007,163900,10233600,101000,101000,101000,101000,0
20241007,163800,10233600,101000,101000,101000,101000,0
20241007,163700,10233600,101000,101000,101000,101000,0
20241007,163600,10233600,101000,101000,101000,101000,0
20241007,163500,10233600,101000,101000,101000,101000,0
20241007,163400,10233600,101000,101000,101000,101000,0
20241007,163300,10233600,101000,101000,101000,101000,0
20241007,163200,10233600,101000,101000,101000,101000,0
20241007,163100,10233600,101000,101000,101000,101000,0
20241007,163000,10233600,101000,101000,101000,101000,0
20241007,162900,10233600,101000,101000,101000,101000,0
20241007,162800,10233600,101000,101000,101000,101000,0
20241007,162700,10233600,101000,101000,101000,101000,0
20241007,162600,10233600,101000,101000,101000,101000,0
20241007,162500,10233600,101000,101000,101000,101000,0
20241007,162400,10233600,101000,101000,101000,101000,0
20241007,162300,10233600,101000,101000,101000,101000,0
20241007,162200,10233600,101000,101000,101000,101000,0
20241007,162100,10233600,101000,101000,101000,101000,0
20241007,162000,10233600,101000,101000,101000,101000,0
20241007,161900,10233600,101000,101000,101000,101000,0
20241007,161800,10233600,101000,101000,101000,101000,9
20241007,161700,10233600,101000,101000,101000,101000,0
20241007,161600,10233600,101000,101000,101000,101000,0
20241007,161500,10233600,101000,101000,101000,101000,0
20241007,161400,10233600,101000,101000,101000,101000,0
20241007,161300,10233600,101000,101000,101000,101000,0
20241007,161200,10233600,101000,101000,101000,101000,0
20241007,161100,10233600,101000,101000,101000,101000,0
20241007,161000,10233600,101000,101000,101000,101000,0
20241007,160900,10233600,101000,101000,101000,101000,0
20241007,160800,10233600,101000,101000,101000,101000,0
20241007,160700,10233600,101000,101000,101000,101000,0
20241007,160600,10233600,101000,101000,101000,101000,0
20241007,160500,10233600,101000,101000,101000,101000,0
20241007,160400,10233600,101000,101000,101000,101000,0
20241007,160300,10233600,101000,101000,101000,101000,0
20241007,160200,10233600,101000,101000,101000,101000,0
20241007,160100,10233600,101000,101000,101000,101000,0
20241007,160000,10233600,101000,101000,101000,101000,0
20241007,155900,10233600,101000,101000,101000,101000,0
20241007,155800,10233600,101000,101000,101000,101000,0
20241007,155700,10233600,101000,101000,101000,101000,0
20241007,155600,10233600,101000,101000,101000,101000,0
20241007,155500,10233600,101000,101000,101000,101000,0
20241007,155400,10233600,101000,101000,101000,101000,0
20241007,155300,10233600,101000,101000,101000,101000,0
20241007,155200,10233600,101000,101000,101000,101000,0
20241007,155100,10233600,101000,101000,101000,101000,0
20241007,155000,10233600,101000,101000,101000,101000,0
20241007,154900,10233600,101000,101000,101000,101000,0
20241007,154800,10233600,101000,101000,101000,101000,9
20241007,154700,10233600,101000,101000,101000,101000,0
20241007,154600,10233600,101000,101000,101000,101000,0
20241007,154500,10233600,101000,101000,101000,101000,0
20241007,154400,10233600,101000,101000,101000,101000,0
20241007,154300,10233600,101000,101000,101000,101000,0
20241007,154200,10233600,101000,101000,101000,101000,0
20241007,154100,10233600,101000,101000,101000,101000,0
20241007,154000,10233600,101000,101000,101000,101000,0
20241007,153900,10233600,101000,101000,101000,101000,0
20241007,153800,10233600,101000,101000,101000,101000,0
20241007,153700,10233600,101000,101000,101000,101000,0
20241007,153600,10233600,101000,101000,101000,101000,0
20241007,153500,10233600,101000,101000,101000,101000,0
20241007,153400,10233600,101000,101000,101000,101000,0
20241007,153300,10233600,101000,101000,101000,101000,0
20241007,153200,10233600,101000,101000,101000,101000,0
20241007,153100,10233600,101000,101000,101000,101000,0
20241007,153000,10233600,101000,101000,101000,101000,9
20241007,152900,9324600,101200,101200,101200,101200,0
20241007,152800,9324600,101200,101200,101200,101200,0
20241007,152700,9324600,101200,101200,101200,101200,0
20241007,152600,9324600,101200,101200,101200,101200,0
20241007,152500,9324600,101200,101200,101200,101200,0
20241007,152400,9324600,101200,101200,101200,101200,0
20241007,152300,9324600,101200,101200,101200,101200,0
20241007,152200,9324600,101200,101200,101200,101200,0
20241007,152100,9324600,101200,101200,101200,101200,0
20241007,152000,9324600,101200,101200,101200,101200,0
20241007,151900,9324600,101200,101200,101200,101200,1
20241007,151800,9223400,101100,101100,101100,101100,0
20241007,151700,9223400,101100,101100,101100,101100,0
20241007,151600,9223400,101100,101100,101100,101100,0
20241007,151500,9223400,101100,101100,101100,101100,0
20241007,151400,9223400,101100,101100,101100,101100,0
20241007,151300,9223400,101100,101100,101100,101100,0
20241007,151200,9223400,101100,101100,101100,101100,0
20241007,151100,9223400,101100,101100,101100,101100,0
20241007,151000,9223400,101100,101100,101100,101100,2
20241007,150900,9021200,101800,101800,101800,101800,0
20241007,150800,9021200,101800,101800,101800,101800,0
20241007,150700,9021200,101800,101800,101800,101800,0
20241007,150600,9021200,101800,101800,101800,101800,0
20241007,150500,9021200,101800,101800,101800,101800,0
20241007,150400,9021200,101800,101800,101800,101800,0
20241007,150300,9021200,101800,101800,101800,101800,0
20241007,150200,9021200,101800,101800,101800,101800,0
20241007,150100,9021200,101800,101800,101800,101800,0
20241007,150000,9021200,101800,101800,101800,101800,0
20241007,145900,9021200,101800,101800,101800,101800,0
20241007,145800,9021200,101800,101800,101800,101800,0
20241007,145700,9021200,101800,101800,101800,101800,0
20241007,145600,9021200,101800,101800,101800,101800,0
20241007,145500,9021200,101800,101800,101800,101800,0
20241007,145400,9021200,101800,101800,101800,101800,0
20241007,145300,9021200,101800,101800,101800,101800,0
20241007,145200,9021200,101800,101800,101800,101800,0
20241007,145100,9021200,101800,101800,101800,101800,0
20241007,145000,9021200,101800,101800,101800,101800,0
20241007,144900,9021200,101800,101800,101800,101800,0
20241007,144800,9021200,101800,101800,101800,101800,0
20241007,144700,9021200,101800,101800,101800,101800,0
20241007,144600,9021200,101800,101800,101800,101800,0
20241007,144500,9021200,101800,101800,101800,101800,0
20241007,144400,9021200,101800,101800,101800,101800,0
20241007,144300,9021200,101800,101800,101800,101800,0
20241007,144200,9021200,101800,101800,101800,101800,0
20241007,144100,9021200,101800,101800,101800,101800,0
20241007,144000,9021200,101800,101800,101800,101800,0
20241007,143900,9021200,101800,101800,101800,101800,0
20241007,143800,9021200,101800,101800,101800,101800,0
20241007,143700,9021200,101800,101800,101800,101800,0
20241007,143600,9021200,101800,101800,101800,101800,0
20241007,143500,9021200,101800,101800,101800,101800,0
20241007,143400,9021200,101800,101800,101800,101800,0
20241007,143300,9021200,101800,101800,101800,101800,0
20241007,143200,9021200,101800,101800,101800,101800,0
20241007,143100,9021200,101800,101800,101800,101800,0
20241007,143000,9021200,101800,101800,101800,101800,0
20241007,142900,9021200,101800,101800,101800,101800,0
20241007,142800,9021200,101800,101800,101800,101800,0
20241007,142700,9021200,101800,101800,101800,101800,0
20241007,142600,9021200,101800,101800,101800,101800,0
20241007,142500,9021200,101800,101800,101800,101800,0
20241007,142400,9021200,101800,101800,101800,101800,0
20241007,142300,9021200,101800,101800,101800,101800,0
20241007,142200,9021200,101800,101800,101800,101800,0
20241007,142100,9021200,101800,101800,101800,101800,0
20241007,142000,9021200,101800,101800,101800,101800,0
20241007,141900,9021200,101800,101800,101800,101800,0
20241007,141800,9021200,101800,101800,101800,101800,0
20241007,141700,9021200,101800,101800,101800,101800,0
20241007,141600,9021200,101800,101800,101800,101800,0
20241007,141500,9021200,101800,101800,101800,101800,0
20241007,141400,9021200,101800,101800,101800,101800,0
20241007,141300,9021200,101800,101800,101800,101800,0
20241007,141200,9021200,101800,101800,101800,101800,0
20241007,141100,9021200,101800,101800,101800,101800,0
20241007,141000,9021200,101800,101800,101800,101800,0
20241007,140900,9021200,101800,101800,101800,101800,0
20241007,140800,9021200,101800,101800,101800,101800,0
20241007,140700,9021200,101800,101800,101800,101800,0
20241007,140600,9021200,101800,101800,101800,101800,0
20241007,140500,9021200,101800,101800,101800,101800,0
20241007,140400,9021200,101800,101800,101800,101800,0
20241007,140300,9021200,101800,101800,101800,101800,0
20241007,140200,9021200,101800,101800,101800,101800,0
20241007,140100,9021200,101800,101800,101800,101800,0
20241007,140000,9021200,101800,101800,101800,101800,0
20241007,135900,9021200,101800,101800,101800,101800,0
20241007,135800,9021200,101800,101800,101800,101800,0
20241007,135700,9021200,101800,101800,101800,101800,0
20241007,135600,9021200,101800,101800,101800,101800,0
20241007,135500,9021200,101800,101800,101800,101800,0
20241007,135400,9021200,101800,101100,101800,101100,7
20241007,135300,8312100,101900,101900,101900,101900,0
20241007,135200,8312100,101900,101900,101900,101900,0
20241007,135100,8312100,101900,101900,101900,101900,0
20241007,135000,8312100,101900,101900,101900,101900,0
20241007,134900,8312100,101900,101900,101900,101900,0
20241007,134800,8312100,101900,101900,101900,101900,0
20241007,134700,8312100,101900,101900,101900,101900,0
20241007,134600,8312100,101900,101900,101900,101900,0
20241007,134500,8312100,101900,101900,101900,101900,0
20241007,134400,8312100,101900,101900,101900,101900,0
20241007,134300,8312100,101900,101900,101900,101900,0
20241007,134200,8312100,101900,101900,101900,101900,0
20241007,134100,8312100,101900,101900,101900,101900,0
20241007,134000,8312100,101900,101900,101900,101900,0
20241007,133900,8312100,101900,101900,101900,101900,0
20241007,133800,8312100,101900,101900,101900,101900,0
20241007,133700,8312100,101900,101900,101900,101900,0
20241007,133600,8312100,101900,101900,101900,101900,0
20241007,133500,8312100,101900,101900,101900,101900,1
20241007,133400,8210200,101900,101900,101900,101900,0
20241007,133300,8210200,101900,101900,101900,101900,0
20241007,133200,8210200,101900,101900,101900,101900,0
20241007,133100,8210200,101900,101900,101900,101900,0
20241007,133000,8210200,101900,101900,101900,101900,0
20241007,132900,8210200,101900,101900,101900,101900,0
20241007,132800,8210200,101900,101900,101900,101900,0
20241007,132700,8210200,101900,101900,101900,101900,0
20241007,132600,8210200,101900,101900,101900,101900,0
20241007,132500,8210200,101900,101900,101900,101900,0
20241007,132400,8210200,101900,101900,101900,101900,0
20241007,132300,8210200,101900,101900,101900,101900,0
20241007,132200,8210200,101900,101900,101900,101900,0
20241007,132100,8210200,101900,101900,101900,101900,0
20241007,132000,8210200,101900,101900,101900,101900,0
20241007,131900,8210200,101900,101900,101900,101900,0
20241007,131800,8210200,101900,101900,101900,101900,0
20241007,131700,8210200,101900,101900,101900,101900,0
20241007,131600,8210200,101900,101900,101900,101900,0
20241007,131500,8210200,101900,101900,101900,101900,0
20241007,131400,8210200,101900,101900,101900,101900,0
20241007,131300,8210200,101900,101900,101900,101900,0
20241007,131200,8210200,101900,101900,101900,101900,0
20241007,131100,8210200,101900,101900,101900,101900,0
20241007,131000,8210200,101900,101900,101900,101900,0
20241007,130900,8210200,101900,101900,101900,101900,0
20241007,130800,8210200,101900,101900,101900,101900,0
20241007,130700,8210200,101900,101900,101900,101900,0
20241007,130600,8210200,101900,101900,101900,101900,0
20241007,130500,8210200,101900,101900,101900,101900,0
20241007,130400,8210200,101900,101900,101900,101900,0
20241007,130300,8210200,101900,101900,101900,101900,0
20241007,130200,8210200,101900,101900,101900,101900,0
20241007,130100,8210200,101900,101900,101900,101900,0
20241007,130000,8210200,101900,101900,101900,101900,0
20241007,125900,8210200,101900,101900,101900,101900,0
20241007,125800,8210200,101900,101900,101900,101900,0
20241007,125700,8210200,101900,101900,101900,101900,0
20241007,125600,8210200,101900,101900,101900,101900,0
20241007,125500,8210200,101900,101900,101900,101900,0
20241007,125400,8210200,101900,101900,101900,101900,0
20241007,125300,8210200,101900,101900,101900,101900,0
20241007,125200,8210200,101900,101900,101900,101900,0
20241007,125100,8210200,101900,101900,101900,101900,0
20241007,125000,8210200,101900,101900,101900,101900,0
20241007,124900,8210200,101900,101900,101900,101900,0
20241007,124800,8210200,101900,101900,101900,101900,0
20241007,124700,8210200,101900,101900,101900,101900,0
20241007,124600,8210200,101900,101900,101900,101900,0
20241007,124500,8210200,101900,101900,101900,101900,0
20241007,124400,8210200,101900,101900,101900,101900,0
20241007,124300,8210200,101900,101900,101900,101900,0
20241007,124200,8210200,101900,101900,101900,101900,0
20241007,124100,8210200,101900,101900,101900,101900,0
20241007,124000,8210200,101900,101900,101900,101900,0
20241007,123900,8210200,101900,101900,101900,101900,0
20241007,123800,8210200,101900,101900,101900,101900,0
20241007,123700,8210200,101900,101900,101900,101900,0
20241007,123600,8210200,101900,101900,101900,101900,0
20241007,123500,8210200,101900,101900,101900,101900,0
20241007,123400,8210200,101900,101900,101900,101900,0
20241007,123300,8210200,101900,101900,101900,101900,0
20241007,123200,8210200,101900,101900,101900,101900,0
20241007,123100,8210200,101900,101900,101900,101900,0
20241007,123000,8210200,101900,101900,101900,101900,0
20241007,122900,8210200,101900,101900,101900,101900,0
20241007,122800,8210200,101900,101900,101900,101900,0
20241007,122700,8210200,101900,101900,101900,101900,0
20241007,122600,8210200,101900,101900,101900,101900,0
20241007,122500,8210200,101900,101900,101900,101900,0
20241007,122400,8210200,101900,101900,101900,101900,0
20241007,122300,8210200,101900,101900,101900,101900,0
20241007,122200,8210200,101900,101900,101900,101900,0
20241007,122100,8210200,101900,101900,101900,101900,0
20241007,122000,8210200,101900,101900,101900,101900,0
20241007,121900,8210200,101900,101900,101900,101900,0
20241007,121800,8210200,101900,101900,101900,101900,0
20241007,121700,8210200,101900,101900,101900,101900,0
20241007,121600,8210200,101900,101900,101900,101900,1
20241007,121500,8108300,101100,101100,101100,101100,0
20241007,121400,8108300,101100,101100,101100,101100,0
20241007,121300,8108300,101100,101100,101100,101100,0
20241007,121200,8108300,101100,101100,101100,101100,0
20241007,121100,8108300,101100,101100,101100,101100,0
20241007,121000,8108300,101100,101100,101100,101100,0
20241007,120900,8108300,101100,101100,101100,101100,0
20241007,120800,8108300,101100,101100,101100,101100,0
20241007,120700,8108300,101100,101100,101100,101100,0
20241007,120600,8108300,101100,101100,101100,101100,0
20241007,120500,8108300,101100,101100,101100,101100,0
20241007,120400,8108300,101100,101100,101100,101100,0
20241007,120300,8108300,101100,101100,101100,101100,0
20241007,120200,8108300,101100,101100,101100,101100,0
20241007,120100,8108300,101100,101100,101100,101100,4
20241007,120000,7703900,101000,101000,101000,101000,0
20241007,115900,7703900,101000,101000,101000,101000,0
20241007,115800,7703900,101000,101000,101000,101000,0
20241007,115700,7703900,101000,101000,101000,101000,0
20241007,115600,7703900,101000,101000,101000,101000,0
20241007,115500,7703900,101000,101000,101000,101000,0
20241007,115400,7703900,101000,101000,101000,101000,0
20241007,115300,7703900,101000,101000,101000,101000,0
20241007,115200,7703900,101000,101000,101000,101000,0
20241007,115100,7703900,101000,101000,101000,101000,0
20241007,115000,7703900,101000,101000,101000,101000,0
20241007,114900,7703900,101000,101000,101000,101000,0
20241007,114800,7703900,101000,101000,101000,101000,0
20241007,114700,7703900,101000,101000,101000,101000,0
20241007,114600,7703900,101000,101000,101000,101000,0
20241007,114500,7703900,101000,101000,101000,101000,0
20241007,114400,7703900,101000,101000,101000,101000,0
20241007,114300,7703900,101000,101000,101000,101000,0
20241007,114200,7703900,101000,101000,101000,101000,0
20241007,114100,7703900,101000,101000,101000,101000,0
20241007,114000,7703900,101000,101000,101000,101000,0
20241007,113900,7703900,101000,101000,101000,101000,0
20241007,113800,7703900,101000,101000,101000,101000,0
20241007,113700,7703900,101000,101000,101000,101000,0
20241007,113600,7703900,101000,101000,101000,101000,0
20241007,113500,7703900,101000,101000,101000,101000,0
20241007,113400,7703900,101000,101000,101000,101000,0
20241007,113300,7703900,101000,101000,101000,101000,0
20241007,113200,7703900,101000,101000,101000,101000,0
20241007,113100,7703900,101000,101000,101000,101000,0
20241007,113000,7703900,101000,101000,101000,101000,0
20241007,112900,7703900,101000,101000,101000,101000,0
20241007,112800,7703900,101000,101000,101000,101000,0
20241007,112700,7703900,101000,101000,101000,101000,0
20241007,112600,7703900,101000,101000,101000,101000,0
20241007,112500,7703900,101000,101000,101000,101000,0
20241007,112400,7703900,101000,101000,101000,101000,0
20241007,112300,7703900,101000,101000,101000,101000,0
20241007,112200,7703900,101000,101000,101000,101000,0
20241007,112100,7703900,101000,101000,101000,101000,0
20241007,112000,7703900,101000,101000,101000,101000,0
20241007,111900,7703900,101000,101000,101000,101000,0
20241007,111800,7703900,101000,101000,101000,101000,0
20241007,111700,7703900,101000,101000,101000,101000,0
20241007,111600,7703900,101000,101000,101000,101000,0
20241007,111500,7703900,101000,101000,101000,101000,0
20241007,111400,7703900,101000,101000,101000,101000,0
20241007,111300,7703900,101000,101000,101000,101000,0
20241007,111200,7703900,101000,101000,101000,101000,0
20241007,111100,7703900,101000,101000,101000,101000,0
20241007,111000,7703900,101000,101000,101000,101000,0
20241007,110900,7703900,101000,101000,101000,101000,0
20241007,110800,7703900,101000,101000,101000,101000,0
20241007,110700,7703900,101000,101000,101000,101000,0
20241007,110600,7703900,101000,101000,101000,101000,0
20241007,110500,7703900,101000,101000,101000,101000,0
20241007,110400,7703900,101000,101000,101000,101000,0
20241007,110300,7703900,101000,101000,101000,101000,0
20241007,110200,7703900,101000,101000,101000,101000,0
20241007,110100,7703900,101000,101000,101000,101000,0
20241007,110000,7703900,101000,101000,101000,101000,0
20241007,105900,7703900,101000,101000,101000,101000,0
20241007,105800,7703900,101000,101000,101000,101000,0
20241007,105700,7703900,101000,101000,101000,101000,0
20241007,105600,7703900,101000,101000,101000,101000,0
20241007,105500,7703900,101000,101000,101000,101000,0
20241007,105400,7703900,101000,101000,101000,101000,0
20241007,105300,7703900,101000,101000,101000,101000,0
20241007,105200,7703900,101000,101000,101000,101000,0
20241007,105100,7703900,101000,101000,101000,101000,1
20241007,105000,7602900,101000,101000,101000,101000,0
20241007,104900,7602900,101000,101000,101000,101000,0
20241007,104800,7602900,101000,101000,101000,101000,2
20241007,104700,7400900,101000,101000,101000,101000,0
20241007,104600,7400900,101000,101000,101000,101000,0
20241007,104500,7400900,101000,101000,101000,101000,0
20241007,104400,7400900,101000,101000,101000,101000,0
20241007,104300,7400900,101000,101000,101000,101000,0
20241007,104200,7400900,101000,101000,101000,101000,0
20241007,104100,7400900,101000,101000,101000,101000,0
20241007,104000,7400900,101000,101000,101000,101000,0
20241007,103900,7400900,101000,101000,101000,101000,0
20241007,103800,7400900,101000,101000,101000,101000,0
20241007,103700,7400900,101000,101000,101000,101000,0
20241007,103600,7400900,101000,101000,101000,101000,0
20241007,103500,7400900,101000,101800,101900,101000,31
20241007,103400,4243600,101800,101800,101800,101800,0
20241007,103300,4243600,101800,101800,101800,101800,0
20241007,103200,4243600,101800,101800,101800,101800,0
20241007,103100,4243600,101800,101800,101800,101800,0
20241007,103000,4243600,101800,101800,101800,101800,0
20241007,102900,4243600,101800,101800,101800,101800,0
20241007,102800,4243600,101800,101800,101800,101800,0
20241007,102700,4243600,101800,101800,101800,101800,0
20241007,102600,4243600,101800,101800,101800,101800,0
20241007,102500,4243600,101800,101800,101800,101800,0
20241007,102400,4243600,101800,101800,101800,101800,0
20241007,102300,4243600,101800,101800,101800,101800,0
20241007,102200,4243600,101800,101800,101800,101800,0
20241007,102100,4243600,101800,101800,101800,101800,0
20241007,102000,4243600,101800,101800,101800,101800,0
20241007,101900,4243600,101800,101800,101800,101800,0
20241007,101800,4243600,101800,101800,101800,101800,0
20241007,101700,4243600,101800,101800,101800,101800,0
20241007,101600,4243600,101800,101800,101800,101800,0
20241007,101500,4243600,101800,101800,101800,101800,0
20241007,101400,4243600,101800,101800,101800,101800,0
20241007,101300,4243600,101800,101800,101800,101800,0
20241007,101200,4243600,101800,101800,101800,101800,0
20241007,101100,4243600,101800,101800,101800,101800,0
20241007,101000,4243600,101800,101800,101800,101800,0
20241007,100900,4243600,101800,101800,101800,101800,0
20241007,100800,4243600,101800,101800,101800,101800,0
20241007,100700,4243600,101800,101800,101800,101800,0
20241007,100600,4243600,101800,101800,101800,101800,0
20241007,100500,4243600,101800,101800,101800,101800,0
20241007,100400,4243600,101800,101800,101800,101800,0
20241007,100300,4243600,101800,101800,101800,101800,0
20241007,100200,4243600,101800,101800,101800,101800,0
20241007,100100,4243600,101800,101800,101800,101800,0
20241007,100000,4243600,101800,101800,101800,101800,1
20241007,095900,4141800,100800,100800,100800,100800,0
20241007,095800,4141800,100800,100800,100800,100800,0
20241007,095700,4141800,100800,100800,100800,100800,0
20241007,095600,4141800,100800,100800,100800,100800,0
20241007,095500,4141800,100800,100800,100800,100800,0
20241007,095400,4141800,100800,100800,100800,100800,0
20241007,095300,4141800,100800,100800,100800,100800,0
20241007,095200,4141800,100800,100800,100800,100800,0
20241007,095100,4141800,100800,100800,100800,100800,0
20241007,095000,4141800,100800,100800,100800,100800,0
20241007,094900,4141800,100800,100800,100800,100800,0
20241007,094800,4141800,100800,100800,100800,100800,0
20241007,094700,4141800,100800,100800,100800,100800,0
20241007,094600,4141800,100800,100800,100800,100800,0
20241007,094500,4141800,100800,100800,100800,100800,0
20241007,094400,4141800,100800,100800,100800,100800,0
20241007,094300,4141800,100800,100800,100800,100800,0
20241007,094200,4141800,100800,100800,100800,100800,0
20241007,094100,4141800,100800,100800,100800,100800,0
20241007,094000,4141800,100800,100800,100800,100800,0
20241007,093900,4141800,100800,100800,100800,100800,0
20241007,093800,4141800,100800,100800,100800,100800,0
20241007,093700,4141800,100800,100800,100800,100800,0
20241007,093600,4141800,100800,100800,100800,100800,0
20241007,093500,4141800,100800,100800,100800,100800,0
20241007,093400,4141800,100800,100800,100800,100800,0
20241007,093300,4141800,100800,100800,100800,100800,0
20241007,093200,4141800,100800,100800,100800,100800,0
20241007,093100,4141800,100800,100800,100800,100800,0
20241007,093000,4141800,100800,100800,100800,100800,0
20241007,092900,4141800,100800,100800,100800,100800,0
20241007,092800,4141800,100800,100800,100800,100800,0
20241007,092700,4141800,100800,100800,100800,100800,0
20241007,092600,4141800,100800,100800,100800,100800,0
20241007,092500,4141800,100800,100800,100800,100800,0
20241007,092400,4141800,100800,100800,100800,100800,0
20241007,092300,4141800,100800,100800,100800,100800,0
20241007,092200,4141800,100800,100800,100800,100800,0
20241007,092100,4141800,100800,100800,100800,100800,0
20241007,092000,4141800,100800,100800,100800,100800,20
20241007,091900,2125800,100800,100800,100800,100800,11
20241007,091800,1017000,101700,101700,101700,101700,0
20241007,091700,1017000,101700,101700,101700,101700,0
20241007,091600,1017000,101700,101700,101700,101700,0
20241007,091500,1017000,101700,101700,101700,101700,0
20241007,091400,1017000,101700,101700,101700,101700,0
20241007,091300,1017000,101700,101700,101700,101700,0
20241007,091200,1017000,101700,101700,101700,101700,0
20241007,091100,1017000,101700,101700,101700,101700,0
20241007,091000,1017000,101700,101700,101700,101700,0
20241007,090900,1017000,101700,101700,101700,101700,0
20241007,090800,1017000,101700,101700,101700,101700,0
20241007,090700,1017000,101700,101700,101700,101700,0
20241007,090600,1017000,101700,101700,101700,101700,10
20241007,090500,0,101000,101000,101000,101000,0
20241007,090400,0,101000,101000,101000,101000,0
20241007,090300,0,101000,101000,101000,101000,0
20241007,090200,0,101000,101000,101000,101000,0
20241007,090100,0,101000,101000,101000,101000,0
20241007,090000,0,101000,101000,101000,101000,0