KissMeData/036670/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,192100,62082410,7710,7710,7710,7710,290
20241014,192000,62082410,7710,7710,7710,7710,0
20241014,191900,62082410,7710,7710,7710,7710,0
20241014,191800,62082410,7710,7710,7710,7710,0
20241014,191700,62082410,7710,7710,7710,7710,0
20241014,191600,62082410,7710,7710,7710,7710,0
20241014,191500,62082410,7710,7710,7710,7710,0
20241014,191400,62082410,7710,7710,7710,7710,0
20241014,191300,62082410,7710,7710,7710,7710,0
20241014,191200,62082410,7710,7710,7710,7710,0
20241014,191100,62082410,7710,7710,7710,7710,0
20241014,191000,62082410,7710,7710,7710,7710,0
20241014,190900,62082410,7710,7710,7710,7710,0
20241014,190800,62082410,7710,7710,7710,7710,0
20241014,190700,62082410,7710,7710,7710,7710,0
20241014,190600,62082410,7710,7710,7710,7710,0
20241014,190500,62082410,7710,7710,7710,7710,0
20241014,190400,62082410,7710,7710,7710,7710,0
20241014,190300,62082410,7710,7710,7710,7710,0
20241014,190200,62082410,7710,7710,7710,7710,0
20241014,190100,62082410,7710,7710,7710,7710,0
20241014,190000,62082410,7710,7710,7710,7710,0
20241014,185900,62082410,7710,7710,7710,7710,0
20241014,185800,62082410,7710,7710,7710,7710,0
20241014,185700,62082410,7710,7710,7710,7710,0
20241014,185600,62082410,7710,7710,7710,7710,0
20241014,185500,62082410,7710,7710,7710,7710,0
20241014,185400,62082410,7710,7710,7710,7710,0
20241014,185300,62082410,7710,7710,7710,7710,0
20241014,185200,62082410,7710,7710,7710,7710,0
20241014,185100,62082410,7710,7710,7710,7710,290
20241014,185000,62082410,7710,7710,7710,7710,0
20241014,184900,62082410,7710,7710,7710,7710,0
20241014,184800,62082410,7710,7710,7710,7710,0
20241014,184700,62082410,7710,7710,7710,7710,0
20241014,184600,62082410,7710,7710,7710,7710,0
20241014,184500,62082410,7710,7710,7710,7710,0
20241014,184400,62082410,7710,7710,7710,7710,0
20241014,184300,62082410,7710,7710,7710,7710,0
20241014,184200,62082410,7710,7710,7710,7710,0
20241014,184100,62082410,7710,7710,7710,7710,0
20241014,184000,62082410,7710,7710,7710,7710,0
20241014,183900,62082410,7710,7710,7710,7710,0
20241014,183800,62082410,7710,7710,7710,7710,0
20241014,183700,62082410,7710,7710,7710,7710,0
20241014,183600,62082410,7710,7710,7710,7710,0
20241014,183500,62082410,7710,7710,7710,7710,0
20241014,183400,62082410,7710,7710,7710,7710,0
20241014,183300,62082410,7710,7710,7710,7710,0
20241014,183200,62082410,7710,7710,7710,7710,0
20241014,183100,62082410,7710,7710,7710,7710,0
20241014,183000,62082410,7710,7710,7710,7710,0
20241014,182900,62082410,7710,7710,7710,7710,0
20241014,182800,62082410,7710,7710,7710,7710,0
20241014,182700,62082410,7710,7710,7710,7710,0
20241014,182600,62082410,7710,7710,7710,7710,0
20241014,182500,62082410,7710,7710,7710,7710,0
20241014,182400,62082410,7710,7710,7710,7710,0
20241014,182300,62082410,7710,7710,7710,7710,0
20241014,182200,62082410,7710,7710,7710,7710,0
20241014,182100,62082410,7710,7710,7710,7710,290
20241014,182000,62082410,7710,7710,7710,7710,0
20241014,181900,62082410,7710,7710,7710,7710,0
20241014,181800,62082410,7710,7710,7710,7710,0
20241014,181700,62082410,7710,7710,7710,7710,0
20241014,181600,62082410,7710,7710,7710,7710,0
20241014,181500,62082410,7710,7710,7710,7710,0
20241014,181400,62082410,7710,7710,7710,7710,0
20241014,181300,62082410,7710,7710,7710,7710,0
20241014,181200,62082410,7710,7710,7710,7710,0
20241014,181100,62082410,7710,7710,7710,7710,0
20241014,181000,62082410,7710,7710,7710,7710,0
20241014,180900,62082410,7710,7710,7710,7710,0
20241014,180800,62082410,7710,7710,7710,7710,0
20241014,180700,62082410,7710,7710,7710,7710,0
20241014,180600,62082410,7710,7710,7710,7710,0
20241014,180500,62082410,7710,7710,7710,7710,0
20241014,180400,62082410,7710,7710,7710,7710,0
20241014,180300,62082410,7710,7710,7710,7710,0
20241014,180200,62082410,7710,7710,7710,7710,0
20241014,180100,62082410,7710,7710,7710,7710,0
20241014,180000,62082410,7710,7710,7710,7710,0
20241014,175900,62082410,7710,7710,7710,7710,0
20241014,175800,62082410,7710,7710,7710,7710,0
20241014,175700,62082410,7710,7710,7710,7710,0
20241014,175600,62082410,7710,7710,7710,7710,0
20241014,175500,62082410,7710,7710,7710,7710,0
20241014,175400,62082410,7710,7710,7710,7710,0
20241014,175300,62082410,7710,7710,7710,7710,0
20241014,175200,62082410,7710,7710,7710,7710,0
20241014,175100,62082410,7710,7710,7710,7710,290
20241014,175000,62082410,7710,7710,7710,7710,0
20241014,174900,62082410,7710,7710,7710,7710,0
20241014,174800,62082410,7710,7710,7710,7710,0
20241014,174700,62082410,7710,7710,7710,7710,0
20241014,174600,62082410,7710,7710,7710,7710,0
20241014,174500,62082410,7710,7710,7710,7710,0
20241014,174400,62082410,7710,7710,7710,7710,0
20241014,174300,62082410,7710,7710,7710,7710,0
20241014,174200,62082410,7710,7710,7710,7710,0
20241014,174100,62082410,7710,7710,7710,7710,0
20241014,174000,62082410,7710,7710,7710,7710,0
20241014,173900,62082410,7710,7710,7710,7710,0
20241014,173800,62082410,7710,7710,7710,7710,0
20241014,173700,62082410,7710,7710,7710,7710,0
20241014,173600,62082410,7710,7710,7710,7710,0
20241014,173500,62082410,7710,7710,7710,7710,0
20241014,173400,62082410,7710,7710,7710,7710,0
20241014,173300,62082410,7710,7710,7710,7710,0
20241014,173200,62082410,7710,7710,7710,7710,0
20241014,173100,62082410,7710,7710,7710,7710,0
20241014,173000,62082410,7710,7710,7710,7710,0
20241014,172900,62082410,7710,7710,7710,7710,0
20241014,172800,62082410,7710,7710,7710,7710,0
20241014,172700,62082410,7710,7710,7710,7710,0
20241014,172600,62082410,7710,7710,7710,7710,0
20241014,172500,62082410,7710,7710,7710,7710,0
20241014,172400,62082410,7710,7710,7710,7710,0
20241014,172300,62082410,7710,7710,7710,7710,0
20241014,172200,62082410,7710,7710,7710,7710,0
20241014,172100,62082410,7710,7710,7710,7710,290
20241014,172000,62082410,7710,7710,7710,7710,0
20241014,171900,62082410,7710,7710,7710,7710,0
20241014,171800,62082410,7710,7710,7710,7710,0
20241014,171700,62082410,7710,7710,7710,7710,0
20241014,171600,62082410,7710,7710,7710,7710,0
20241014,171500,62082410,7710,7710,7710,7710,0
20241014,171400,62082410,7710,7710,7710,7710,0
20241014,171300,62082410,7710,7710,7710,7710,0
20241014,171200,62082410,7710,7710,7710,7710,0
20241014,171100,62082410,7710,7710,7710,7710,0
20241014,171000,62082410,7710,7710,7710,7710,0
20241014,170900,62082410,7710,7710,7710,7710,0
20241014,170800,62082410,7710,7710,7710,7710,0
20241014,170700,62082410,7710,7710,7710,7710,0
20241014,170600,62082410,7710,7710,7710,7710,0
20241014,170500,62082410,7710,7710,7710,7710,0
20241014,170400,62082410,7710,7710,7710,7710,0
20241014,170300,62082410,7710,7710,7710,7710,0
20241014,170200,62082410,7710,7710,7710,7710,0
20241014,170100,62082410,7710,7710,7710,7710,0
20241014,170000,62082410,7710,7710,7710,7710,0
20241014,165900,62082410,7710,7710,7710,7710,0
20241014,165800,62082410,7710,7710,7710,7710,0
20241014,165700,62082410,7710,7710,7710,7710,0
20241014,165600,62082410,7710,7710,7710,7710,0
20241014,165500,62082410,7710,7710,7710,7710,0
20241014,165400,62082410,7710,7710,7710,7710,0
20241014,165300,62082410,7710,7710,7710,7710,0
20241014,165200,62082410,7710,7710,7710,7710,0
20241014,165100,62082410,7710,7710,7710,7710,290
20241014,165000,62082410,7710,7710,7710,7710,0
20241014,164900,62082410,7710,7710,7710,7710,0
20241014,164800,62082410,7710,7710,7710,7710,0
20241014,164700,62082410,7710,7710,7710,7710,0
20241014,164600,62082410,7710,7710,7710,7710,0
20241014,164500,62082410,7710,7710,7710,7710,0
20241014,164400,62082410,7710,7710,7710,7710,0
20241014,164300,62082410,7710,7710,7710,7710,0
20241014,164200,62082410,7710,7710,7710,7710,0
20241014,164100,62082410,7710,7710,7710,7710,0
20241014,164000,62082410,7710,7710,7710,7710,0
20241014,163900,62082410,7710,7710,7710,7710,0
20241014,163800,62082410,7710,7710,7710,7710,0
20241014,163700,62082410,7710,7710,7710,7710,0
20241014,163600,62082410,7710,7710,7710,7710,0
20241014,163500,62082410,7710,7710,7710,7710,0
20241014,163400,62082410,7710,7710,7710,7710,0
20241014,163300,62082410,7710,7710,7710,7710,0
20241014,163200,62082410,7710,7710,7710,7710,0
20241014,163100,62082410,7710,7710,7710,7710,0
20241014,163000,62082410,7710,7710,7710,7710,0
20241014,162900,62082410,7710,7710,7710,7710,0
20241014,162800,62082410,7710,7710,7710,7710,0
20241014,162700,62082410,7710,7710,7710,7710,0
20241014,162600,62082410,7710,7710,7710,7710,0
20241014,162500,62082410,7710,7710,7710,7710,0
20241014,162400,62082410,7710,7710,7710,7710,0
20241014,162300,62082410,7710,7710,7710,7710,0
20241014,162200,62082410,7710,7710,7710,7710,0
20241014,162100,62082410,7710,7710,7710,7710,290
20241014,162000,62082410,7710,7710,7710,7710,0
20241014,161900,62082410,7710,7710,7710,7710,0
20241014,161800,62082410,7710,7710,7710,7710,0
20241014,161700,62082410,7710,7710,7710,7710,0
20241014,161600,62082410,7710,7710,7710,7710,0
20241014,161500,62082410,7710,7710,7710,7710,0
20241014,161400,62082410,7710,7710,7710,7710,0
20241014,161300,62082410,7710,7710,7710,7710,0
20241014,161200,62082410,7710,7710,7710,7710,0
20241014,161100,62082410,7710,7710,7710,7710,0
20241014,161000,62082410,7710,7710,7710,7710,0
20241014,160900,62082410,7710,7710,7710,7710,0
20241014,160800,62082410,7710,7710,7710,7710,0
20241014,160700,62082410,7710,7710,7710,7710,0
20241014,160600,62082410,7710,7710,7710,7710,0
20241014,160500,62082410,7710,7710,7710,7710,0
20241014,160400,62082410,7710,7710,7710,7710,0
20241014,160300,62082410,7710,7710,7710,7710,0
20241014,160200,62082410,7710,7710,7710,7710,0
20241014,160100,62082410,7710,7710,7710,7710,0
20241014,160000,62082410,7710,7710,7710,7710,0
20241014,155900,62082410,7710,7710,7710,7710,0
20241014,155800,62082410,7710,7710,7710,7710,0
20241014,155700,62082410,7710,7710,7710,7710,0
20241014,155600,62082410,7710,7710,7710,7710,0
20241014,155500,62082410,7710,7710,7710,7710,0
20241014,155400,62082410,7710,7710,7710,7710,0
20241014,155300,62082410,7710,7710,7710,7710,0
20241014,155200,62082410,7710,7710,7710,7710,0
20241014,155100,62082410,7710,7710,7710,7710,290
20241014,155000,62082410,7710,7710,7710,7710,0
20241014,154900,62082410,7710,7710,7710,7710,0
20241014,154800,62082410,7710,7710,7710,7710,0
20241014,154700,62082410,7710,7710,7710,7710,0
20241014,154600,62082410,7710,7710,7710,7710,0
20241014,154500,62082410,7710,7710,7710,7710,0
20241014,154400,62082410,7710,7710,7710,7710,0
20241014,154300,62082410,7710,7710,7710,7710,0
20241014,154200,62082410,7710,7710,7710,7710,0
20241014,154100,62082410,7710,7710,7710,7710,0
20241014,154000,62082410,7710,7710,7710,7710,0
20241014,153900,62082410,7710,7710,7710,7710,0
20241014,153800,62082410,7710,7710,7710,7710,0
20241014,153700,62082410,7710,7710,7710,7710,0
20241014,153600,62082410,7710,7710,7710,7710,0
20241014,153500,62082410,7710,7710,7710,7710,0
20241014,153400,62082410,7710,7710,7710,7710,0
20241014,153300,62082410,7710,7710,7710,7710,0
20241014,153200,62082410,7710,7710,7710,7710,0
20241014,153100,62082410,7710,7710,7710,7710,0
20241014,153000,62082410,7710,7710,7710,7710,290
20241014,152900,59846510,7730,7730,7730,7730,0
20241014,152800,59846510,7730,7730,7730,7730,0
20241014,152700,59846510,7730,7730,7730,7730,0
20241014,152600,59846510,7730,7730,7730,7730,0
20241014,152500,59846510,7730,7730,7730,7730,0
20241014,152400,59846510,7730,7730,7730,7730,0
20241014,152300,59846510,7730,7730,7730,7730,0
20241014,152200,59846510,7730,7730,7730,7730,0
20241014,152100,59846510,7730,7730,7730,7730,0
20241014,152000,59846510,7730,7730,7730,7730,0
20241014,151900,59846510,7730,7730,7730,7730,0
20241014,151800,59846510,7730,7730,7730,7730,0
20241014,151700,59846510,7730,7730,7730,7730,0
20241014,151600,59846510,7730,7730,7730,7730,6
20241014,151500,59800130,7710,7710,7710,7710,0
20241014,151400,59800130,7710,7710,7710,7710,0
20241014,151300,59800130,7710,7710,7710,7710,0
20241014,151200,59800130,7710,7710,7710,7710,0
20241014,151100,59800130,7710,7710,7710,7710,65
20241014,151000,59298980,7730,7730,7730,7730,0
20241014,150900,59298980,7730,7730,7730,7730,0
20241014,150800,59298980,7730,7730,7730,7730,0
20241014,150700,59298980,7730,7730,7730,7730,0
20241014,150600,59298980,7730,7710,7730,7710,21
20241014,150500,59137050,7730,7730,7730,7730,0
20241014,150400,59137050,7730,7730,7730,7730,0
20241014,150300,59137050,7730,7730,7730,7730,0
20241014,150200,59137050,7730,7730,7730,7730,0
20241014,150100,59137050,7730,7730,7730,7730,0
20241014,150000,59137050,7730,7730,7730,7730,0
20241014,145900,59137050,7730,7710,7730,7710,16
20241014,145800,59013570,7710,7710,7710,7710,2
20241014,145700,58998150,7730,7730,7730,7730,0
20241014,145600,58998150,7730,7730,7730,7730,10
20241014,145500,58920850,7730,7730,7730,7730,0
20241014,145400,58920850,7730,7730,7730,7730,0
20241014,145300,58920850,7730,7730,7730,7730,0
20241014,145200,58920850,7730,7730,7730,7730,50
20241014,145100,58534350,7730,7730,7730,7730,0
20241014,145000,58534350,7730,7710,7730,7710,377
20241014,144900,55626710,7710,7710,7710,7710,0
20241014,144800,55626710,7710,7710,7710,7710,0
20241014,144700,55626710,7710,7710,7710,7710,0
20241014,144600,55626710,7710,7710,7710,7710,0
20241014,144500,55626710,7710,7710,7710,7710,0
20241014,144400,55626710,7710,7710,7710,7710,0
20241014,144300,55626710,7710,7710,7710,7710,0
20241014,144200,55626710,7710,7710,7710,7710,0
20241014,144100,55626710,7710,7710,7710,7710,0
20241014,144000,55626710,7710,7710,7710,7710,0
20241014,143900,55626710,7710,7700,7710,7700,16
20241014,143800,55503410,7710,7710,7710,7710,0
20241014,143700,55503410,7710,7710,7710,7710,0
20241014,143600,55503410,7710,7710,7710,7710,0
20241014,143500,55503410,7710,7700,7710,7700,306
20241014,143400,53144920,7700,7700,7700,7700,0
20241014,143300,53144920,7700,7700,7700,7700,0
20241014,143200,53144920,7700,7700,7700,7700,0
20241014,143100,53144920,7700,7700,7700,7700,0
20241014,143000,53144920,7700,7700,7700,7700,0
20241014,142900,53144920,7700,7700,7700,7700,0
20241014,142800,53144920,7700,7700,7700,7700,0
20241014,142700,53144920,7700,7700,7700,7700,0
20241014,142600,53144920,7700,7700,7700,7700,0
20241014,142500,53144920,7700,7700,7700,7700,6
20241014,142400,53098720,7670,7670,7670,7670,0
20241014,142300,53098720,7670,7670,7670,7670,10
20241014,142200,53022020,7700,7700,7700,7700,7
20241014,142100,52968120,7700,7690,7700,7690,75
20241014,142000,52390970,7710,7710,7710,7710,0
20241014,141900,52390970,7710,7710,7710,7710,0
20241014,141800,52390970,7710,7710,7710,7710,0
20241014,141700,52390970,7710,7710,7710,7710,0
20241014,141600,52390970,7710,7710,7710,7710,0
20241014,141500,52390970,7710,7710,7710,7710,0
20241014,141400,52390970,7710,7710,7710,7710,0
20241014,141300,52390970,7710,7710,7710,7710,0
20241014,141200,52390970,7710,7710,7710,7710,0
20241014,141100,52390970,7710,7710,7710,7710,0
20241014,141000,52390970,7710,7710,7710,7710,0
20241014,140900,52390970,7710,7710,7710,7710,0
20241014,140800,52390970,7710,7710,7710,7710,0
20241014,140700,52390970,7710,7710,7710,7710,0
20241014,140600,52390970,7710,7710,7710,7710,0
20241014,140500,52390970,7710,7710,7710,7710,0
20241014,140400,52390970,7710,7710,7710,7710,0
20241014,140300,52390970,7710,7710,7710,7710,0
20241014,140200,52390970,7710,7710,7710,7710,0
20241014,140100,52390970,7710,7710,7710,7710,0
20241014,140000,52390970,7710,7710,7710,7710,0
20241014,135900,52390970,7710,7710,7710,7710,1
20241014,135800,52383260,7710,7710,7710,7710,362
20241014,135700,49592240,7710,7710,7710,7710,376
20241014,135600,46693280,7710,7710,7710,7710,388
20241014,135500,43701800,7650,7650,7650,7650,0
20241014,135400,43701800,7650,7650,7650,7650,0
20241014,135300,43701800,7650,7650,7650,7650,0
20241014,135200,43701800,7650,7650,7650,7650,0
20241014,135100,43701800,7650,7650,7650,7650,0
20241014,135000,43701800,7650,7650,7650,7650,1
20241014,134900,43694150,7710,7710,7710,7710,0
20241014,134800,43694150,7710,7710,7710,7710,0
20241014,134700,43694150,7710,7710,7710,7710,0
20241014,134600,43694150,7710,7710,7710,7710,0
20241014,134500,43694150,7710,7710,7710,7710,0
20241014,134400,43694150,7710,7710,7710,7710,0
20241014,134300,43694150,7710,7710,7710,7710,0
20241014,134200,43694150,7710,7710,7710,7710,36
20241014,134100,43416590,7710,7710,7710,7710,0
20241014,134000,43416590,7710,7710,7710,7710,0
20241014,133900,43416590,7710,7710,7710,7710,0
20241014,133800,43416590,7710,7710,7710,7710,34
20241014,133700,43154450,7710,7710,7710,7710,104
20241014,133600,42352610,7710,7710,7710,7710,0
20241014,133500,42352610,7710,7710,7710,7710,859
20241014,133400,35729720,7710,7710,7710,7710,485
20241014,133300,31990370,7710,7700,7710,7700,548
20241014,133200,27765780,7700,7680,7700,7620,1177
20241014,133100,18709520,7620,7620,7620,7620,63
20241014,133000,18229460,7620,7630,7630,7620,50
20241014,132900,17848310,7690,7690,7690,7690,0
20241014,132800,17848310,7690,7690,7690,7690,0
20241014,132700,17848310,7690,7690,7690,7690,0
20241014,132600,17848310,7690,7690,7690,7690,0
20241014,132500,17848310,7690,7690,7690,7690,0
20241014,132400,17848310,7690,7690,7690,7690,0
20241014,132300,17848310,7690,7690,7690,7690,0
20241014,132200,17848310,7690,7690,7690,7690,6
20241014,132100,17802170,7690,7690,7690,7690,0
20241014,132000,17802170,7690,7690,7690,7690,0
20241014,131900,17802170,7690,7690,7690,7690,0
20241014,131800,17802170,7690,7690,7690,7690,19
20241014,131700,17656060,7630,7630,7630,7630,0
20241014,131600,17656060,7630,7630,7630,7630,0
20241014,131500,17656060,7630,7630,7630,7630,0
20241014,131400,17656060,7630,7630,7630,7630,0
20241014,131300,17656060,7630,7630,7630,7630,0
20241014,131200,17656060,7630,7630,7630,7630,0
20241014,131100,17656060,7630,7630,7630,7630,0
20241014,131000,17656060,7630,7690,7690,7630,135
20241014,130900,16621810,7680,7680,7680,7680,0
20241014,130800,16621810,7680,7680,7680,7680,0
20241014,130700,16621810,7680,7680,7680,7680,8
20241014,130600,16560370,7680,7680,7680,7680,0
20241014,130500,16560370,7680,7680,7680,7680,0
20241014,130400,16560370,7680,7680,7680,7680,0
20241014,130300,16560370,7680,7680,7680,7680,0
20241014,130200,16560370,7680,7680,7680,7680,30
20241014,130100,16329970,7680,7680,7680,7680,13
20241014,130000,16230130,7670,7670,7670,7670,30
20241014,125900,16000030,7630,7630,7630,7630,0
20241014,125800,16000030,7630,7630,7630,7630,0
20241014,125700,16000030,7630,7630,7630,7630,0
20241014,125600,16000030,7630,7630,7630,7630,0
20241014,125500,16000030,7630,7630,7630,7630,0
20241014,125400,16000030,7630,7650,7650,7630,268
20241014,125300,13954750,7670,7670,7670,7670,0
20241014,125200,13954750,7670,7670,7670,7670,0
20241014,125100,13954750,7670,7670,7670,7670,0
20241014,125000,13954750,7670,7670,7670,7670,0
20241014,124900,13954750,7670,7670,7670,7670,0
20241014,124800,13954750,7670,7670,7670,7670,0
20241014,124700,13954750,7670,7670,7670,7670,0
20241014,124600,13954750,7670,7670,7670,7670,0
20241014,124500,13954750,7670,7670,7670,7670,0
20241014,124400,13954750,7670,7670,7670,7670,0
20241014,124300,13954750,7670,7670,7670,7670,1
20241014,124200,13947080,7670,7670,7670,7670,0
20241014,124100,13947080,7670,7670,7670,7670,5
20241014,124000,13908730,7630,7630,7630,7630,0
20241014,123900,13908730,7630,7630,7630,7630,0
20241014,123800,13908730,7630,7630,7630,7630,0
20241014,123700,13908730,7630,7630,7630,7630,0
20241014,123600,13908730,7630,7630,7630,7630,0
20241014,123500,13908730,7630,7630,7630,7630,0
20241014,123400,13908730,7630,7630,7630,7630,0
20241014,123300,13908730,7630,7630,7630,7630,1
20241014,123200,13901100,7670,7670,7670,7670,0
20241014,123100,13901100,7670,7670,7670,7670,0
20241014,123000,13901100,7670,7670,7670,7670,0
20241014,122900,13901100,7670,7670,7670,7670,0
20241014,122800,13901100,7670,7670,7670,7670,0
20241014,122700,13901100,7670,7670,7670,7670,0
20241014,122600,13901100,7670,7670,7670,7670,0
20241014,122500,13901100,7670,7670,7670,7670,0
20241014,122400,13901100,7670,7670,7670,7670,0
20241014,122300,13901100,7670,7670,7670,7670,9
20241014,122200,13832070,7620,7620,7620,7620,0
20241014,122100,13832070,7620,7620,7620,7620,0
20241014,122000,13832070,7620,7620,7620,7620,0
20241014,121900,13832070,7620,7620,7620,7620,0
20241014,121800,13832070,7620,7620,7620,7620,0
20241014,121700,13832070,7620,7620,7620,7620,0
20241014,121600,13832070,7620,7620,7620,7620,0
20241014,121500,13832070,7620,7620,7620,7620,0
20241014,121400,13832070,7620,7620,7620,7620,0
20241014,121300,13832070,7620,7620,7620,7620,0
20241014,121200,13832070,7620,7620,7620,7620,0
20241014,121100,13832070,7620,7620,7620,7620,0
20241014,121000,13832070,7620,7620,7620,7620,0
20241014,120900,13832070,7620,7620,7620,7620,0
20241014,120800,13832070,7620,7620,7620,7620,0
20241014,120700,13832070,7620,7680,7680,7620,255
20241014,120600,11881180,7700,7700,7700,7700,0
20241014,120500,11881180,7700,7700,7700,7700,0
20241014,120400,11881180,7700,7700,7700,7700,0
20241014,120300,11881180,7700,7700,7700,7700,0
20241014,120200,11881180,7700,7700,7700,7700,0
20241014,120100,11881180,7700,7700,7700,7700,0
20241014,120000,11881180,7700,7700,7700,7700,0
20241014,115900,11881180,7700,7700,7700,7700,0
20241014,115800,11881180,7700,7700,7700,7700,0
20241014,115700,11881180,7700,7700,7700,7700,0
20241014,115600,11881180,7700,7700,7700,7700,0
20241014,115500,11881180,7700,7700,7700,7700,0
20241014,115400,11881180,7700,7700,7700,7700,0
20241014,115300,11881180,7700,7700,7700,7700,0
20241014,115200,11881180,7700,7700,7700,7700,0
20241014,115100,11881180,7700,7700,7700,7700,0
20241014,115000,11881180,7700,7700,7700,7700,0
20241014,114900,11881180,7700,7700,7700,7700,0
20241014,114800,11881180,7700,7700,7700,7700,0
20241014,114700,11881180,7700,7700,7700,7700,0
20241014,114600,11881180,7700,7700,7700,7700,0
20241014,114500,11881180,7700,7700,7700,7700,0
20241014,114400,11881180,7700,7700,7700,7700,0
20241014,114300,11881180,7700,7700,7700,7700,0
20241014,114200,11881180,7700,7700,7700,7700,0
20241014,114100,11881180,7700,7700,7700,7700,0
20241014,114000,11881180,7700,7700,7700,7700,0
20241014,113900,11881180,7700,7700,7700,7700,0
20241014,113800,11881180,7700,7700,7700,7700,0
20241014,113700,11881180,7700,7700,7700,7700,0
20241014,113600,11881180,7700,7700,7700,7700,0
20241014,113500,11881180,7700,7700,7700,7700,0
20241014,113400,11881180,7700,7700,7700,7700,0
20241014,113300,11881180,7700,7700,7700,7700,0
20241014,113200,11881180,7700,7700,7700,7700,0
20241014,113100,11881180,7700,7700,7700,7700,0
20241014,113000,11881180,7700,7700,7700,7700,0
20241014,112900,11881180,7700,7700,7700,7700,0
20241014,112800,11881180,7700,7700,7700,7700,0
20241014,112700,11881180,7700,7700,7700,7700,0
20241014,112600,11881180,7700,7700,7700,7700,0
20241014,112500,11881180,7700,7700,7700,7700,0
20241014,112400,11881180,7700,7700,7700,7700,0
20241014,112300,11881180,7700,7700,7700,7700,0
20241014,112200,11881180,7700,7700,7700,7700,0
20241014,112100,11881180,7700,7700,7700,7700,0
20241014,112000,11881180,7700,7700,7700,7700,0
20241014,111900,11881180,7700,7700,7700,7700,0
20241014,111800,11881180,7700,7700,7700,7700,0
20241014,111700,11881180,7700,7700,7700,7700,0
20241014,111600,11881180,7700,7700,7700,7700,0
20241014,111500,11881180,7700,7700,7700,7700,0
20241014,111400,11881180,7700,7700,7700,7700,0
20241014,111300,11881180,7700,7700,7700,7700,0
20241014,111200,11881180,7700,7700,7700,7700,5
20241014,111100,11842680,7700,7700,7700,7700,0
20241014,111000,11842680,7700,7700,7700,7700,0
20241014,110900,11842680,7700,7700,7700,7700,0
20241014,110800,11842680,7700,7700,7700,7700,0
20241014,110700,11842680,7700,7700,7700,7700,0
20241014,110600,11842680,7700,7700,7700,7700,0
20241014,110500,11842680,7700,7700,7700,7700,0
20241014,110400,11842680,7700,7700,7700,7700,0
20241014,110300,11842680,7700,7700,7700,7700,0
20241014,110200,11842680,7700,7700,7700,7700,0
20241014,110100,11842680,7700,7700,7700,7700,0
20241014,110000,11842680,7700,7700,7700,7700,0
20241014,105900,11842680,7700,7700,7700,7700,0
20241014,105800,11842680,7700,7700,7700,7700,0
20241014,105700,11842680,7700,7700,7700,7700,0
20241014,105600,11842680,7700,7700,7700,7700,0
20241014,105500,11842680,7700,7700,7700,7700,0
20241014,105400,11842680,7700,7700,7700,7700,0
20241014,105300,11842680,7700,7700,7700,7700,0
20241014,105200,11842680,7700,7700,7700,7700,0
20241014,105100,11842680,7700,7700,7700,7700,0
20241014,105000,11842680,7700,7700,7700,7700,2
20241014,104900,11827280,7700,7700,7700,7700,0
20241014,104800,11827280,7700,7700,7700,7700,0
20241014,104700,11827280,7700,7700,7700,7700,0
20241014,104600,11827280,7700,7700,7700,7700,0
20241014,104500,11827280,7700,7700,7700,7700,0
20241014,104400,11827280,7700,7690,7700,7690,61
20241014,104300,11358130,7680,7680,7680,7680,0
20241014,104200,11358130,7680,7680,7680,7680,0
20241014,104100,11358130,7680,7680,7680,7680,0
20241014,104000,11358130,7680,7680,7680,7680,0
20241014,103900,11358130,7680,7680,7680,7680,0
20241014,103800,11358130,7680,7680,7680,7680,0
20241014,103700,11358130,7680,7680,7680,7680,5
20241014,103600,11319730,7690,7690,7690,7690,0
20241014,103500,11319730,7690,7690,7690,7690,0
20241014,103400,11319730,7690,7690,7690,7690,0
20241014,103300,11319730,7690,7690,7690,7690,0
20241014,103200,11319730,7690,7690,7690,7690,0
20241014,103100,11319730,7690,7690,7690,7690,0
20241014,103000,11319730,7690,7690,7690,7690,0
20241014,102900,11319730,7690,7690,7690,7690,1
20241014,102800,11312040,7690,7690,7690,7690,0
20241014,102700,11312040,7690,7690,7690,7690,0
20241014,102600,11312040,7690,7690,7690,7690,0
20241014,102500,11312040,7690,7690,7690,7690,0
20241014,102400,11312040,7690,7690,7690,7690,0
20241014,102300,11312040,7690,7690,7690,7690,0
20241014,102200,11312040,7690,7690,7690,7690,0
20241014,102100,11312040,7690,7690,7690,7690,0
20241014,102000,11312040,7690,7680,7690,7680,200
20241014,101900,9774060,7650,7650,7650,7650,0
20241014,101800,9774060,7650,7650,7650,7650,0
20241014,101700,9774060,7650,7650,7650,7650,0
20241014,101600,9774060,7650,7650,7650,7650,0
20241014,101500,9774060,7650,7650,7650,7650,0
20241014,101400,9774060,7650,7650,7650,7650,0
20241014,101300,9774060,7650,7650,7650,7650,0
20241014,101200,9774060,7650,7650,7650,7650,0
20241014,101100,9774060,7650,7650,7650,7650,0
20241014,101000,9774060,7650,7650,7650,7650,0
20241014,100900,9774060,7650,7660,7660,7650,492
20241014,100800,6009990,7700,7700,7700,7700,0
20241014,100700,6009990,7700,7700,7700,7700,0
20241014,100600,6009990,7700,7700,7700,7700,0
20241014,100500,6009990,7700,7700,7700,7700,0
20241014,100400,6009990,7700,7700,7700,7700,0
20241014,100300,6009990,7700,7700,7700,7700,11
20241014,100200,5925290,7700,7700,7700,7700,0
20241014,100100,5925290,7700,7700,7700,7700,0
20241014,100000,5925290,7700,7700,7700,7700,0
20241014,095900,5925290,7700,7670,7700,7670,31
20241014,095800,5687460,7680,7680,7680,7680,0
20241014,095700,5687460,7680,7680,7680,7680,0
20241014,095600,5687460,7680,7690,7690,7680,456
20241014,095500,2181050,7700,7700,7700,7700,24
20241014,095400,1996250,7700,7700,7700,7700,10
20241014,095300,1919250,7710,7710,7710,7710,0
20241014,095200,1919250,7710,7710,7710,7710,0
20241014,095100,1919250,7710,7710,7710,7710,0
20241014,095000,1919250,7710,7710,7710,7710,0
20241014,094900,1919250,7710,7710,7710,7710,24
20241014,094800,1734210,7750,7750,7750,7750,0
20241014,094700,1734210,7750,7750,7750,7750,0
20241014,094600,1734210,7750,7750,7750,7750,0
20241014,094500,1734210,7750,7720,7750,7720,10
20241014,094400,1656770,7720,7720,7720,7720,8
20241014,094300,1595010,7710,7710,7710,7710,0
20241014,094200,1595010,7710,7710,7710,7710,0
20241014,094100,1595010,7710,7720,7720,7710,10
20241014,094000,1517860,7740,7740,7740,7740,0
20241014,093900,1517860,7740,7740,7740,7740,0
20241014,093800,1517860,7740,7740,7740,7740,0
20241014,093700,1517860,7740,7740,7740,7740,0
20241014,093600,1517860,7740,7740,7740,7740,0
20241014,093500,1517860,7740,7740,7740,7740,0
20241014,093400,1517860,7740,7740,7740,7740,0
20241014,093300,1517860,7740,7740,7740,7740,0
20241014,093200,1517860,7740,7740,7740,7740,1
20241014,093100,1510120,7740,7740,7740,7740,0
20241014,093000,1510120,7740,7740,7740,7740,0
20241014,092900,1510120,7740,7740,7740,7740,0
20241014,092800,1510120,7740,7740,7740,7740,1
20241014,092700,1502380,7740,7740,7740,7740,0
20241014,092600,1502380,7740,7740,7740,7740,0
20241014,092500,1502380,7740,7740,7740,7740,0
20241014,092400,1502380,7740,7740,7740,7740,0
20241014,092300,1502380,7740,7740,7740,7740,0
20241014,092200,1502380,7740,7740,7740,7740,0
20241014,092100,1502380,7740,7740,7740,7740,0
20241014,092000,1502380,7740,7740,7740,7740,0
20241014,091900,1502380,7740,7740,7740,7740,0
20241014,091800,1502380,7740,7740,7740,7740,100
20241014,091700,728380,7720,7720,7720,7720,0
20241014,091600,728380,7720,7720,7720,7720,0
20241014,091500,728380,7720,7720,7720,7720,0
20241014,091400,728380,7720,7720,7720,7720,0
20241014,091300,728380,7720,7730,7730,7720,2
20241014,091200,712930,7720,7720,7720,7720,0
20241014,091100,712930,7720,7720,7720,7720,0
20241014,091000,712930,7720,7720,7720,7720,0
20241014,090900,712930,7720,7720,7720,7720,21
20241014,090800,550810,7740,7740,7740,7740,0
20241014,090700,550810,7740,7740,7740,7740,0
20241014,090600,550810,7740,7740,7740,7740,0
20241014,090500,550810,7740,7740,7740,7740,0
20241014,090400,550810,7740,7740,7740,7740,7
20241014,090300,496630,7750,7750,7750,7750,0
20241014,090200,496630,7750,7750,7750,7750,1
20241014,090100,488880,7760,7760,7760,7760,0
20241014,090000,488880,7760,7760,7760,7760,60