KissMeData/036670/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192000,65866560,7760,7760,7760,7760,79
20241002,191900,65866560,7760,7760,7760,7760,0
20241002,191800,65866560,7760,7760,7760,7760,0
20241002,191700,65866560,7760,7760,7760,7760,0
20241002,191600,65866560,7760,7760,7760,7760,0
20241002,191500,65866560,7760,7760,7760,7760,0
20241002,191400,65866560,7760,7760,7760,7760,0
20241002,191300,65866560,7760,7760,7760,7760,0
20241002,191200,65866560,7760,7760,7760,7760,0
20241002,191100,65866560,7760,7760,7760,7760,0
20241002,191000,65866560,7760,7760,7760,7760,0
20241002,190900,65866560,7760,7760,7760,7760,0
20241002,190800,65866560,7760,7760,7760,7760,0
20241002,190700,65866560,7760,7760,7760,7760,0
20241002,190600,65866560,7760,7760,7760,7760,0
20241002,190500,65866560,7760,7760,7760,7760,0
20241002,190400,65866560,7760,7760,7760,7760,0
20241002,190300,65866560,7760,7760,7760,7760,0
20241002,190200,65866560,7760,7760,7760,7760,0
20241002,190100,65866560,7760,7760,7760,7760,0
20241002,190000,65866560,7760,7760,7760,7760,0
20241002,185900,65866560,7760,7760,7760,7760,0
20241002,185800,65866560,7760,7760,7760,7760,0
20241002,185700,65866560,7760,7760,7760,7760,0
20241002,185600,65866560,7760,7760,7760,7760,0
20241002,185500,65866560,7760,7760,7760,7760,0
20241002,185400,65866560,7760,7760,7760,7760,0
20241002,185300,65866560,7760,7760,7760,7760,0
20241002,185200,65866560,7760,7760,7760,7760,0
20241002,185100,65866560,7760,7760,7760,7760,0
20241002,185000,65866560,7760,7760,7760,7760,79
20241002,184900,65866560,7760,7760,7760,7760,0
20241002,184800,65866560,7760,7760,7760,7760,0
20241002,184700,65866560,7760,7760,7760,7760,0
20241002,184600,65866560,7760,7760,7760,7760,0
20241002,184500,65866560,7760,7760,7760,7760,0
20241002,184400,65866560,7760,7760,7760,7760,0
20241002,184300,65866560,7760,7760,7760,7760,0
20241002,184200,65866560,7760,7760,7760,7760,0
20241002,184100,65866560,7760,7760,7760,7760,0
20241002,184000,65866560,7760,7760,7760,7760,0
20241002,183900,65866560,7760,7760,7760,7760,0
20241002,183800,65866560,7760,7760,7760,7760,0
20241002,183700,65866560,7760,7760,7760,7760,0
20241002,183600,65866560,7760,7760,7760,7760,0
20241002,183500,65866560,7760,7760,7760,7760,0
20241002,183400,65866560,7760,7760,7760,7760,0
20241002,183300,65866560,7760,7760,7760,7760,0
20241002,183200,65866560,7760,7760,7760,7760,0
20241002,183100,65866560,7760,7760,7760,7760,0
20241002,183000,65866560,7760,7760,7760,7760,0
20241002,182900,65866560,7760,7760,7760,7760,0
20241002,182800,65866560,7760,7760,7760,7760,0
20241002,182700,65866560,7760,7760,7760,7760,0
20241002,182600,65866560,7760,7760,7760,7760,0
20241002,182500,65866560,7760,7760,7760,7760,0
20241002,182400,65866560,7760,7760,7760,7760,0
20241002,182300,65866560,7760,7760,7760,7760,0
20241002,182200,65866560,7760,7760,7760,7760,0
20241002,182100,65866560,7760,7760,7760,7760,0
20241002,182000,65866560,7760,7760,7760,7760,79
20241002,181900,65866560,7760,7760,7760,7760,0
20241002,181800,65866560,7760,7760,7760,7760,0
20241002,181700,65866560,7760,7760,7760,7760,0
20241002,181600,65866560,7760,7760,7760,7760,0
20241002,181500,65866560,7760,7760,7760,7760,0
20241002,181400,65866560,7760,7760,7760,7760,0
20241002,181300,65866560,7760,7760,7760,7760,0
20241002,181200,65866560,7760,7760,7760,7760,0
20241002,181100,65866560,7760,7760,7760,7760,0
20241002,181000,65866560,7760,7760,7760,7760,0
20241002,180900,65866560,7760,7760,7760,7760,0
20241002,180800,65866560,7760,7760,7760,7760,0
20241002,180700,65866560,7760,7760,7760,7760,0
20241002,180600,65866560,7760,7760,7760,7760,0
20241002,180500,65866560,7760,7760,7760,7760,0
20241002,180400,65866560,7760,7760,7760,7760,0
20241002,180300,65866560,7760,7760,7760,7760,0
20241002,180200,65866560,7760,7760,7760,7760,0
20241002,180100,65866560,7760,7760,7760,7760,0
20241002,180000,65866560,7760,7760,7760,7760,0
20241002,175900,65866560,7760,7760,7760,7760,0
20241002,175800,65866560,7760,7760,7760,7760,0
20241002,175700,65866560,7760,7760,7760,7760,0
20241002,175600,65866560,7760,7760,7760,7760,0
20241002,175500,65866560,7760,7760,7760,7760,0
20241002,175400,65866560,7760,7760,7760,7760,0
20241002,175300,65866560,7760,7760,7760,7760,0
20241002,175200,65866560,7760,7760,7760,7760,0
20241002,175100,65866560,7760,7760,7760,7760,0
20241002,175000,65866560,7760,7760,7760,7760,79
20241002,174900,65866560,7760,7760,7760,7760,0
20241002,174800,65866560,7760,7760,7760,7760,0
20241002,174700,65866560,7760,7760,7760,7760,0
20241002,174600,65866560,7760,7760,7760,7760,0
20241002,174500,65866560,7760,7760,7760,7760,0
20241002,174400,65866560,7760,7760,7760,7760,0
20241002,174300,65866560,7760,7760,7760,7760,0
20241002,174200,65866560,7760,7760,7760,7760,0
20241002,174100,65866560,7760,7760,7760,7760,0
20241002,174000,65866560,7760,7760,7760,7760,0
20241002,173900,65866560,7760,7760,7760,7760,0
20241002,173800,65866560,7760,7760,7760,7760,0
20241002,173700,65866560,7760,7760,7760,7760,0
20241002,173600,65866560,7760,7760,7760,7760,0
20241002,173500,65866560,7760,7760,7760,7760,0
20241002,173400,65866560,7760,7760,7760,7760,0
20241002,173300,65866560,7760,7760,7760,7760,0
20241002,173200,65866560,7760,7760,7760,7760,0
20241002,173100,65866560,7760,7760,7760,7760,0
20241002,173000,65866560,7760,7760,7760,7760,0
20241002,172900,65866560,7760,7760,7760,7760,0
20241002,172800,65866560,7760,7760,7760,7760,0
20241002,172700,65866560,7760,7760,7760,7760,0
20241002,172600,65866560,7760,7760,7760,7760,0
20241002,172500,65866560,7760,7760,7760,7760,0
20241002,172400,65866560,7760,7760,7760,7760,0
20241002,172300,65866560,7760,7760,7760,7760,0
20241002,172200,65866560,7760,7760,7760,7760,0
20241002,172100,65866560,7760,7760,7760,7760,0
20241002,172000,65866560,7760,7760,7760,7760,79
20241002,171900,65866560,7760,7760,7760,7760,0
20241002,171800,65866560,7760,7760,7760,7760,0
20241002,171700,65866560,7760,7760,7760,7760,0
20241002,171600,65866560,7760,7760,7760,7760,0
20241002,171500,65866560,7760,7760,7760,7760,0
20241002,171400,65866560,7760,7760,7760,7760,0
20241002,171300,65866560,7760,7760,7760,7760,0
20241002,171200,65866560,7760,7760,7760,7760,0
20241002,171100,65866560,7760,7760,7760,7760,0
20241002,171000,65866560,7760,7760,7760,7760,0
20241002,170900,65866560,7760,7760,7760,7760,0
20241002,170800,65866560,7760,7760,7760,7760,0
20241002,170700,65866560,7760,7760,7760,7760,0
20241002,170600,65866560,7760,7760,7760,7760,0
20241002,170500,65866560,7760,7760,7760,7760,0
20241002,170400,65866560,7760,7760,7760,7760,0
20241002,170300,65866560,7760,7760,7760,7760,0
20241002,170200,65866560,7760,7760,7760,7760,0
20241002,170100,65866560,7760,7760,7760,7760,0
20241002,170000,65866560,7760,7760,7760,7760,0
20241002,165900,65866560,7760,7760,7760,7760,0
20241002,165800,65866560,7760,7760,7760,7760,0
20241002,165700,65866560,7760,7760,7760,7760,0
20241002,165600,65866560,7760,7760,7760,7760,0
20241002,165500,65866560,7760,7760,7760,7760,0
20241002,165400,65866560,7760,7760,7760,7760,0
20241002,165300,65866560,7760,7760,7760,7760,0
20241002,165200,65866560,7760,7760,7760,7760,0
20241002,165100,65866560,7760,7760,7760,7760,0
20241002,165000,65866560,7760,7760,7760,7760,79
20241002,164900,65866560,7760,7760,7760,7760,0
20241002,164800,65866560,7760,7760,7760,7760,0
20241002,164700,65866560,7760,7760,7760,7760,0
20241002,164600,65866560,7760,7760,7760,7760,0
20241002,164500,65866560,7760,7760,7760,7760,0
20241002,164400,65866560,7760,7760,7760,7760,0
20241002,164300,65866560,7760,7760,7760,7760,0
20241002,164200,65866560,7760,7760,7760,7760,0
20241002,164100,65866560,7760,7760,7760,7760,0
20241002,164000,65866560,7760,7760,7760,7760,0
20241002,163900,65866560,7760,7760,7760,7760,0
20241002,163800,65866560,7760,7760,7760,7760,0
20241002,163700,65866560,7760,7760,7760,7760,0
20241002,163600,65866560,7760,7760,7760,7760,0
20241002,163500,65866560,7760,7760,7760,7760,0
20241002,163400,65866560,7760,7760,7760,7760,0
20241002,163300,65866560,7760,7760,7760,7760,0
20241002,163200,65866560,7760,7760,7760,7760,0
20241002,163100,65866560,7760,7760,7760,7760,0
20241002,163000,65866560,7760,7760,7760,7760,0
20241002,162900,65866560,7760,7760,7760,7760,0
20241002,162800,65866560,7760,7760,7760,7760,0
20241002,162700,65866560,7760,7760,7760,7760,0
20241002,162600,65866560,7760,7760,7760,7760,0
20241002,162500,65866560,7760,7760,7760,7760,0
20241002,162400,65866560,7760,7760,7760,7760,0
20241002,162300,65866560,7760,7760,7760,7760,0
20241002,162200,65866560,7760,7760,7760,7760,0
20241002,162100,65866560,7760,7760,7760,7760,0
20241002,162000,65866560,7760,7760,7760,7760,79
20241002,161900,65866560,7760,7760,7760,7760,0
20241002,161800,65866560,7760,7760,7760,7760,0
20241002,161700,65866560,7760,7760,7760,7760,0
20241002,161600,65866560,7760,7760,7760,7760,0
20241002,161500,65866560,7760,7760,7760,7760,0
20241002,161400,65866560,7760,7760,7760,7760,0
20241002,161300,65866560,7760,7760,7760,7760,0
20241002,161200,65866560,7760,7760,7760,7760,0
20241002,161100,65866560,7760,7760,7760,7760,0
20241002,161000,65866560,7760,7760,7760,7760,0
20241002,160900,65866560,7760,7760,7760,7760,0
20241002,160800,65866560,7760,7760,7760,7760,0
20241002,160700,65866560,7760,7760,7760,7760,0
20241002,160600,65866560,7760,7760,7760,7760,0
20241002,160500,65866560,7760,7760,7760,7760,0
20241002,160400,65866560,7760,7760,7760,7760,0
20241002,160300,65866560,7760,7760,7760,7760,0
20241002,160200,65866560,7760,7760,7760,7760,0
20241002,160100,65866560,7760,7760,7760,7760,0
20241002,160000,65866560,7760,7760,7760,7760,0
20241002,155900,65866560,7760,7760,7760,7760,0
20241002,155800,65866560,7760,7760,7760,7760,0
20241002,155700,65866560,7760,7760,7760,7760,0
20241002,155600,65866560,7760,7760,7760,7760,0
20241002,155500,65866560,7760,7760,7760,7760,0
20241002,155400,65866560,7760,7760,7760,7760,0
20241002,155300,65866560,7760,7760,7760,7760,0
20241002,155200,65866560,7760,7760,7760,7760,0
20241002,155100,65866560,7760,7760,7760,7760,0
20241002,155000,65866560,7760,7760,7760,7760,79
20241002,154900,65866560,7760,7760,7760,7760,0
20241002,154800,65866560,7760,7760,7760,7760,0
20241002,154700,65866560,7760,7760,7760,7760,0
20241002,154600,65866560,7760,7760,7760,7760,0
20241002,154500,65866560,7760,7760,7760,7760,0
20241002,154400,65866560,7760,7760,7760,7760,0
20241002,154300,65866560,7760,7760,7760,7760,0
20241002,154200,65866560,7760,7760,7760,7760,0
20241002,154100,65866560,7760,7760,7760,7760,0
20241002,154000,65866560,7760,7760,7760,7760,0
20241002,153900,65866560,7760,7760,7760,7760,0
20241002,153800,65866560,7760,7760,7760,7760,0
20241002,153700,65866560,7760,7760,7760,7760,0
20241002,153600,65866560,7760,7760,7760,7760,0
20241002,153500,65866560,7760,7760,7760,7760,0
20241002,153400,65866560,7760,7760,7760,7760,0
20241002,153300,65866560,7760,7760,7760,7760,0
20241002,153200,65866560,7760,7760,7760,7760,0
20241002,153100,65866560,7760,7760,7760,7760,0
20241002,153000,65866560,7760,7760,7760,7760,79
20241002,152900,65253520,7750,7750,7750,7750,0
20241002,152800,65253520,7750,7750,7750,7750,0
20241002,152700,65253520,7750,7750,7750,7750,0
20241002,152600,65253520,7750,7750,7750,7750,0
20241002,152500,65253520,7750,7750,7750,7750,0
20241002,152400,65253520,7750,7750,7750,7750,0
20241002,152300,65253520,7750,7750,7750,7750,0
20241002,152200,65253520,7750,7750,7750,7750,0
20241002,152100,65253520,7750,7750,7750,7750,0
20241002,152000,65253520,7750,7750,7750,7750,0
20241002,151900,65253520,7750,7750,7750,7750,12
20241002,151800,65160520,7750,7750,7750,7750,20
20241002,151700,65005520,7750,7750,7750,7750,200
20241002,151600,63455520,7750,7750,7750,7750,0
20241002,151500,63455520,7750,7750,7750,7750,0
20241002,151400,63455520,7750,7750,7750,7750,0
20241002,151300,63455520,7750,7750,7750,7750,0
20241002,151200,63455520,7750,7750,7750,7750,0
20241002,151100,63455520,7750,7750,7750,7750,0
20241002,151000,63455520,7750,7750,7750,7750,0
20241002,150900,63455520,7750,7750,7750,7750,0
20241002,150800,63455520,7750,7750,7750,7750,0
20241002,150700,63455520,7750,7750,7750,7750,0
20241002,150600,63455520,7750,7750,7750,7750,0
20241002,150500,63455520,7750,7750,7750,7750,0
20241002,150400,63455520,7750,7750,7750,7750,0
20241002,150300,63455520,7750,7750,7750,7750,0
20241002,150200,63455520,7750,7750,7750,7750,0
20241002,150100,63455520,7750,7750,7750,7750,0
20241002,150000,63455520,7750,7750,7750,7750,0
20241002,145900,63455520,7750,7750,7750,7750,0
20241002,145800,63455520,7750,7750,7750,7750,0
20241002,145700,63455520,7750,7750,7750,7750,410
20241002,145600,60278020,7760,7760,7760,7760,0
20241002,145500,60278020,7760,7760,7760,7760,0
20241002,145400,60278020,7760,7760,7760,7760,0
20241002,145300,60278020,7760,7760,7760,7760,116
20241002,145200,59377860,7760,7760,7760,7760,0
20241002,145100,59377860,7760,7760,7760,7760,0
20241002,145000,59377860,7760,7760,7760,7760,5
20241002,144900,59339060,7770,7770,7770,7770,0
20241002,144800,59339060,7770,7770,7770,7770,0
20241002,144700,59339060,7770,7770,7770,7770,0
20241002,144600,59339060,7770,7770,7770,7770,0
20241002,144500,59339060,7770,7770,7770,7770,0
20241002,144400,59339060,7770,7770,7770,7770,0
20241002,144300,59339060,7770,7770,7770,7770,0
20241002,144200,59339060,7770,7770,7770,7770,0
20241002,144100,59339060,7770,7770,7770,7770,0
20241002,144000,59339060,7770,7770,7770,7770,0
20241002,143900,59339060,7770,7770,7770,7770,32
20241002,143800,59090420,7770,7770,7770,7770,0
20241002,143700,59090420,7770,7770,7770,7770,9
20241002,143600,59020490,7770,7770,7770,7770,0
20241002,143500,59020490,7770,7770,7770,7770,0
20241002,143400,59020490,7770,7770,7770,7770,0
20241002,143300,59020490,7770,7770,7770,7770,0
20241002,143200,59020490,7770,7770,7770,7770,0
20241002,143100,59020490,7770,7770,7770,7770,0
20241002,143000,59020490,7770,7770,7770,7770,0
20241002,142900,59020490,7770,7770,7770,7770,0
20241002,142800,59020490,7770,7770,7770,7770,0
20241002,142700,59020490,7770,7770,7770,7770,1
20241002,142600,59012720,7770,7770,7770,7770,0
20241002,142500,59012720,7770,7770,7770,7770,0
20241002,142400,59012720,7770,7770,7770,7770,0
20241002,142300,59012720,7770,7770,7770,7770,0
20241002,142200,59012720,7770,7770,7770,7770,0
20241002,142100,59012720,7770,7770,7770,7770,0
20241002,142000,59012720,7770,7770,7770,7770,0
20241002,141900,59012720,7770,7770,7770,7770,0
20241002,141800,59012720,7770,7770,7770,7770,14
20241002,141700,58903940,7770,7770,7770,7770,0
20241002,141600,58903940,7770,7770,7770,7770,0
20241002,141500,58903940,7770,7770,7770,7770,38
20241002,141400,58608680,7770,7770,7770,7770,0
20241002,141300,58608680,7770,7770,7770,7770,0
20241002,141200,58608680,7770,7770,7770,7770,12
20241002,141100,58515440,7770,7770,7770,7770,0
20241002,141000,58515440,7770,7770,7770,7770,0
20241002,140900,58515440,7770,7770,7770,7770,0
20241002,140800,58515440,7770,7770,7770,7770,0
20241002,140700,58515440,7770,7770,7770,7770,0
20241002,140600,58515440,7770,7770,7770,7770,0
20241002,140500,58515440,7770,7770,7770,7770,0
20241002,140400,58515440,7770,7770,7770,7770,55
20241002,140300,58088090,7790,7790,7790,7790,0
20241002,140200,58088090,7790,7790,7790,7790,0
20241002,140100,58088090,7790,7790,7790,7790,0
20241002,140000,58088090,7790,7790,7790,7790,12
20241002,135900,57994610,7770,7770,7770,7770,631
20241002,135800,53091740,7770,7770,7770,7770,0
20241002,135700,53091740,7770,7770,7770,7770,0
20241002,135600,53091740,7770,7770,7770,7770,0
20241002,135500,53091740,7770,7770,7770,7770,0
20241002,135400,53091740,7770,7770,7770,7770,0
20241002,135300,53091740,7770,7770,7770,7770,0
20241002,135200,53091740,7770,7760,7770,7760,12
20241002,135100,52998510,7770,7770,7770,7770,0
20241002,135000,52998510,7770,7770,7770,7770,0
20241002,134900,52998510,7770,7770,7770,7770,2
20241002,134800,52982970,7730,7730,7730,7730,0
20241002,134700,52982970,7730,7730,7730,7730,0
20241002,134600,52982970,7730,7730,7730,7730,0
20241002,134500,52982970,7730,7730,7730,7730,0
20241002,134400,52982970,7730,7740,7740,7730,50
20241002,134300,52596250,7740,7740,7740,7740,0
20241002,134200,52596250,7740,7740,7740,7740,0
20241002,134100,52596250,7740,7740,7740,7740,0
20241002,134000,52596250,7740,7740,7740,7740,13
20241002,133900,52495630,7770,7770,7770,7770,0
20241002,133800,52495630,7770,7770,7770,7770,0
20241002,133700,52495630,7770,7770,7770,7770,0
20241002,133600,52495630,7770,7770,7770,7770,0
20241002,133500,52495630,7770,7770,7770,7770,0
20241002,133400,52495630,7770,7770,7770,7770,1
20241002,133300,52487860,7740,7760,7760,7740,100
20241002,133200,51712680,7760,7760,7760,7760,141
20241002,133100,50618520,7740,7740,7740,7740,0
20241002,133000,50618520,7740,7740,7740,7740,0
20241002,132900,50618520,7740,7740,7740,7740,0
20241002,132800,50618520,7740,7740,7740,7740,0
20241002,132700,50618520,7740,7740,7740,7740,0
20241002,132600,50618520,7740,7740,7740,7740,0
20241002,132500,50618520,7740,7740,7740,7740,0
20241002,132400,50618520,7740,7740,7740,7740,0
20241002,132300,50618520,7740,7740,7740,7740,0
20241002,132200,50618520,7740,7740,7740,7740,0
20241002,132100,50618520,7740,7740,7740,7740,0
20241002,132000,50618520,7740,7740,7740,7740,0
20241002,131900,50618520,7740,7740,7740,7740,0
20241002,131800,50618520,7740,7740,7740,7740,0
20241002,131700,50618520,7740,7740,7740,7740,0
20241002,131600,50618520,7740,7740,7740,7740,0
20241002,131500,50618520,7740,7740,7740,7740,0
20241002,131400,50618520,7740,7740,7740,7740,0
20241002,131300,50618520,7740,7740,7740,7740,0
20241002,131200,50618520,7740,7740,7740,7740,0
20241002,131100,50618520,7740,7740,7740,7740,0
20241002,131000,50618520,7740,7740,7740,7740,0
20241002,130900,50618520,7740,7740,7740,7740,0
20241002,130800,50618520,7740,7740,7740,7740,0
20241002,130700,50618520,7740,7740,7740,7740,0
20241002,130600,50618520,7740,7740,7740,7740,0
20241002,130500,50618520,7740,7740,7740,7740,0
20241002,130400,50618520,7740,7740,7740,7740,0
20241002,130300,50618520,7740,7740,7740,7740,0
20241002,130200,50618520,7740,7740,7740,7740,0
20241002,130100,50618520,7740,7740,7740,7740,0
20241002,130000,50618520,7740,7740,7740,7740,0
20241002,125900,50618520,7740,7740,7740,7740,0
20241002,125800,50618520,7740,7740,7740,7740,0
20241002,125700,50618520,7740,7740,7740,7740,0
20241002,125600,50618520,7740,7740,7740,7740,0
20241002,125500,50618520,7740,7740,7740,7740,0
20241002,125400,50618520,7740,7740,7740,7740,0
20241002,125300,50618520,7740,7740,7740,7740,0
20241002,125200,50618520,7740,7740,7740,7740,0
20241002,125100,50618520,7740,7740,7740,7740,0
20241002,125000,50618520,7740,7740,7740,7740,0
20241002,124900,50618520,7740,7740,7740,7740,0
20241002,124800,50618520,7740,7750,7750,7740,500
20241002,124700,46744440,7750,7750,7750,7750,0
20241002,124600,46744440,7750,7750,7750,7750,0
20241002,124500,46744440,7750,7750,7750,7750,0
20241002,124400,46744440,7750,7750,7750,7750,1
20241002,124300,46736690,7760,7760,7760,7760,0
20241002,124200,46736690,7760,7760,7760,7760,0
20241002,124100,46736690,7760,7760,7760,7760,0
20241002,124000,46736690,7760,7760,7760,7760,0
20241002,123900,46736690,7760,7760,7760,7760,0
20241002,123800,46736690,7760,7760,7760,7760,6
20241002,123700,46690130,7760,7760,7760,7760,0
20241002,123600,46690130,7760,7760,7760,7760,0
20241002,123500,46690130,7760,7760,7760,7760,65
20241002,123400,46185730,7760,7760,7760,7760,0
20241002,123300,46185730,7760,7760,7760,7760,0
20241002,123200,46185730,7760,7760,7760,7760,0
20241002,123100,46185730,7760,7760,7760,7760,0
20241002,123000,46185730,7760,7760,7760,7760,0
20241002,122900,46185730,7760,7760,7760,7760,0
20241002,122800,46185730,7760,7760,7760,7760,0
20241002,122700,46185730,7760,7760,7760,7760,0
20241002,122600,46185730,7760,7760,7760,7760,0
20241002,122500,46185730,7760,7760,7760,7760,50
20241002,122400,45797730,7770,7770,7770,7770,0
20241002,122300,45797730,7770,7770,7770,7770,0
20241002,122200,45797730,7770,7770,7770,7770,0
20241002,122100,45797730,7770,7770,7770,7770,0
20241002,122000,45797730,7770,7770,7770,7770,0
20241002,121900,45797730,7770,7790,7790,7770,42
20241002,121800,45471010,7790,7790,7790,7790,52
20241002,121700,45065930,7790,7790,7790,7790,0
20241002,121600,45065930,7790,7790,7790,7790,0
20241002,121500,45065930,7790,7790,7790,7790,0
20241002,121400,45065930,7790,7790,7790,7790,0
20241002,121300,45065930,7790,7790,7790,7790,0
20241002,121200,45065930,7790,7790,7790,7790,22
20241002,121100,44894550,7770,7770,7770,7770,0
20241002,121000,44894550,7770,7770,7770,7770,0
20241002,120900,44894550,7770,7770,7770,7770,0
20241002,120800,44894550,7770,7770,7770,7770,0
20241002,120700,44894550,7770,7770,7770,7770,0
20241002,120600,44894550,7770,7770,7770,7770,0
20241002,120500,44894550,7770,7770,7770,7770,0
20241002,120400,44894550,7770,7770,7770,7770,0
20241002,120300,44894550,7770,7770,7770,7770,0
20241002,120200,44894550,7770,7770,7770,7770,0
20241002,120100,44894550,7770,7770,7770,7770,0
20241002,120000,44894550,7770,7770,7770,7770,11
20241002,115900,44809080,7790,7790,7790,7790,0
20241002,115800,44809080,7790,7790,7790,7790,0
20241002,115700,44809080,7790,7790,7790,7790,0
20241002,115600,44809080,7790,7790,7790,7790,0
20241002,115500,44809080,7790,7790,7790,7790,0
20241002,115400,44809080,7790,7790,7790,7790,12
20241002,115300,44715600,7790,7790,7790,7790,20
20241002,115200,44559800,7790,7790,7790,7790,0
20241002,115100,44559800,7790,7790,7790,7790,0
20241002,115000,44559800,7790,7790,7790,7790,0
20241002,114900,44559800,7790,7790,7790,7790,0
20241002,114800,44559800,7790,7790,7790,7790,0
20241002,114700,44559800,7790,7790,7790,7790,0
20241002,114600,44559800,7790,7790,7790,7790,0
20241002,114500,44559800,7790,7790,7790,7790,0
20241002,114400,44559800,7790,7790,7790,7790,1
20241002,114300,44552010,7790,7790,7790,7790,0
20241002,114200,44552010,7790,7790,7790,7790,0
20241002,114100,44552010,7790,7790,7790,7790,0
20241002,114000,44552010,7790,7790,7790,7790,0
20241002,113900,44552010,7790,7790,7790,7790,0
20241002,113800,44552010,7790,7790,7790,7790,0
20241002,113700,44552010,7790,7790,7790,7790,0
20241002,113600,44552010,7790,7790,7790,7790,0
20241002,113500,44552010,7790,7790,7790,7790,0
20241002,113400,44552010,7790,7790,7790,7790,0
20241002,113300,44552010,7790,7790,7790,7790,0
20241002,113200,44552010,7790,7790,7790,7790,20
20241002,113100,44396210,7790,7790,7790,7790,0
20241002,113000,44396210,7790,7790,7790,7790,0
20241002,112900,44396210,7790,7790,7790,7790,0
20241002,112800,44396210,7790,7790,7790,7790,0
20241002,112700,44396210,7790,7790,7790,7790,0
20241002,112600,44396210,7790,7790,7790,7790,0
20241002,112500,44396210,7790,7760,7790,7760,16
20241002,112400,44271870,7790,7770,7790,7770,18
20241002,112300,44131710,7770,7770,7770,7770,0
20241002,112200,44131710,7770,7770,7770,7770,50
20241002,112100,43743210,7790,7790,7790,7790,0
20241002,112000,43743210,7790,7790,7790,7790,0
20241002,111900,43743210,7790,7790,7790,7790,0
20241002,111800,43743210,7790,7790,7790,7790,0
20241002,111700,43743210,7790,7790,7790,7790,0
20241002,111600,43743210,7790,7790,7790,7790,0
20241002,111500,43743210,7790,7790,7790,7790,0
20241002,111400,43743210,7790,7790,7790,7790,0
20241002,111300,43743210,7790,7790,7790,7790,0
20241002,111200,43743210,7790,7790,7790,7790,0
20241002,111100,43743210,7790,7790,7790,7790,23
20241002,111000,43564040,7790,7750,7790,7750,312
20241002,110900,41145560,7790,7790,7790,7790,0
20241002,110800,41145560,7790,7770,7790,7770,135
20241002,110700,40096510,7790,7790,7790,7790,0
20241002,110600,40096510,7790,7790,7790,7790,0
20241002,110500,40096510,7790,7790,7790,7790,6
20241002,110400,40049770,7740,7750,7750,7740,500
20241002,110300,36179310,7800,7800,7800,7800,0
20241002,110200,36179310,7800,7800,7800,7800,0
20241002,110100,36179310,7800,7800,7800,7800,0
20241002,110000,36179310,7800,7770,7800,7770,130
20241002,105900,35168650,7770,7770,7770,7770,0
20241002,105800,35168650,7770,7770,7770,7770,0
20241002,105700,35168650,7770,7770,7770,7770,42
20241002,105600,34842310,7720,7720,7720,7720,1
20241002,105500,34834590,7770,7770,7770,7770,0
20241002,105400,34834590,7770,7770,7770,7770,0
20241002,105300,34834590,7770,7770,7770,7770,12
20241002,105200,34741350,7770,7770,7770,7770,0
20241002,105100,34741350,7770,7770,7770,7770,0
20241002,105000,34741350,7770,7750,7770,7750,635
20241002,104900,29810350,7750,7730,7750,7730,16
20241002,104800,29686420,7720,7710,7720,7690,751
20241002,104700,23901690,7710,7700,7710,7700,25
20241002,104600,23709160,7690,7690,7690,7690,441
20241002,104500,20317870,7650,7650,7650,7650,0
20241002,104400,20317870,7650,7650,7650,7650,0
20241002,104300,20317870,7650,7650,7650,7650,0
20241002,104200,20317870,7650,7650,7650,7650,30
20241002,104100,20088370,7690,7690,7690,7690,0
20241002,104000,20088370,7690,7690,7690,7690,0
20241002,103900,20088370,7690,7690,7690,7690,0
20241002,103800,20088370,7690,7690,7690,7690,0
20241002,103700,20088370,7690,7690,7690,7690,0
20241002,103600,20088370,7690,7690,7690,7690,0
20241002,103500,20088370,7690,7690,7690,7690,0
20241002,103400,20088370,7690,7690,7690,7690,0
20241002,103300,20088370,7690,7690,7690,7690,0
20241002,103200,20088370,7690,7690,7690,7690,0
20241002,103100,20088370,7690,7690,7690,7690,0
20241002,103000,20088370,7690,7690,7690,7690,0
20241002,102900,20088370,7690,7690,7690,7690,0
20241002,102800,20088370,7690,7690,7690,7690,0
20241002,102700,20088370,7690,7690,7690,7690,0
20241002,102600,20088370,7690,7690,7690,7690,52
20241002,102500,19688490,7650,7650,7650,7650,1
20241002,102400,19680840,7690,7690,7690,7690,0
20241002,102300,19680840,7690,7690,7690,7690,0
20241002,102200,19680840,7690,7690,7690,7690,0
20241002,102100,19680840,7690,7690,7690,7690,0
20241002,102000,19680840,7690,7690,7690,7690,0
20241002,101900,19680840,7690,7690,7690,7690,0
20241002,101800,19680840,7690,7690,7690,7690,11
20241002,101700,19596250,7690,7690,7690,7690,0
20241002,101600,19596250,7690,7690,7690,7690,10
20241002,101500,19519350,7690,7690,7690,7690,0
20241002,101400,19519350,7690,7690,7690,7690,0
20241002,101300,19519350,7690,7690,7690,7690,0
20241002,101200,19519350,7690,7690,7690,7690,21
20241002,101100,19357860,7650,7650,7650,7650,0
20241002,101000,19357860,7650,7650,7650,7650,2
20241002,100900,19342560,7690,7690,7690,7690,0
20241002,100800,19342560,7690,7650,7690,7650,79
20241002,100700,18737610,7640,7640,7640,7640,0
20241002,100600,18737610,7640,7640,7640,7640,0
20241002,100500,18737610,7640,7640,7640,7640,0
20241002,100400,18737610,7640,7640,7640,7640,0
20241002,100300,18737610,7640,7640,7640,7640,34
20241002,100200,18477850,7640,7640,7640,7640,0
20241002,100100,18477850,7640,7640,7640,7640,0
20241002,100000,18477850,7640,7640,7640,7640,0
20241002,095900,18477850,7640,7620,7640,7620,23
20241002,095800,18302290,7640,7640,7640,7640,0
20241002,095700,18302290,7640,7650,7650,7640,710
20241002,095600,12877530,7650,7650,7650,7650,0
20241002,095500,12877530,7650,7650,7650,7650,3
20241002,095400,12854580,7680,7680,7680,7680,0
20241002,095300,12854580,7680,7680,7680,7680,0
20241002,095200,12854580,7680,7680,7680,7680,0
20241002,095100,12854580,7680,7680,7680,7680,0
20241002,095000,12854580,7680,7680,7680,7680,0
20241002,094900,12854580,7680,7680,7680,7680,0
20241002,094800,12854580,7680,7680,7680,7680,0
20241002,094700,12854580,7680,7680,7680,7680,0
20241002,094600,12854580,7680,7680,7680,7680,10
20241002,094500,12777780,7680,7680,7680,7680,1
20241002,094400,12770100,7640,7640,7640,7640,0
20241002,094300,12770100,7640,7640,7640,7640,0
20241002,094200,12770100,7640,7640,7640,7640,10
20241002,094100,12693700,7640,7640,7640,7640,0
20241002,094000,12693700,7640,7640,7640,7640,33
20241002,093900,12441580,7640,7640,7640,7640,373
20241002,093800,9591860,7640,7640,7640,7640,0
20241002,093700,9591860,7640,7640,7640,7640,0
20241002,093600,9591860,7640,7640,7640,7640,0
20241002,093500,9591860,7640,7640,7640,7640,0
20241002,093400,9591860,7640,7640,7640,7640,0
20241002,093300,9591860,7640,7640,7640,7640,10
20241002,093200,9515460,7700,7700,7700,7700,0
20241002,093100,9515460,7700,7700,7700,7700,0
20241002,093000,9515460,7700,7700,7700,7700,0
20241002,092900,9515460,7700,7700,7700,7700,0
20241002,092800,9515460,7700,7700,7700,7700,0
20241002,092700,9515460,7700,7700,7700,7700,0
20241002,092600,9515460,7700,7650,7700,7620,328
20241002,092500,7013290,7650,7650,7650,7650,0
20241002,092400,7013290,7650,7650,7650,7650,236
20241002,092300,5207890,7650,7660,7660,7650,300
20241002,092200,2911920,7720,7720,7720,7720,0
20241002,092100,2911920,7720,7720,7720,7720,0
20241002,092000,2911920,7720,7720,7720,7720,0
20241002,091900,2911920,7720,7720,7720,7720,0
20241002,091800,2911920,7720,7720,7720,7720,0
20241002,091700,2911920,7720,7720,7720,7720,0
20241002,091600,2911920,7720,7720,7720,7720,0
20241002,091500,2911920,7720,7720,7720,7720,0
20241002,091400,2911920,7720,7720,7720,7720,27
20241002,091300,2703480,7720,7720,7720,7720,0
20241002,091200,2703480,7720,7720,7720,7720,0
20241002,091100,2703480,7720,7670,7720,7670,168
20241002,091000,1409920,7680,7680,7680,7680,8
20241002,090900,1348480,7670,7670,7670,7670,0
20241002,090800,1348480,7670,7670,7670,7670,0
20241002,090700,1348480,7670,7690,7690,7670,100
20241002,090600,581320,7760,7760,7760,7760,0
20241002,090500,581320,7760,7760,7760,7760,0
20241002,090400,581320,7760,7720,7760,7700,29
20241002,090300,357420,7770,7770,7770,7770,0
20241002,090200,357420,7770,7770,7770,7770,0
20241002,090100,357420,7770,7770,7770,7770,0
20241002,090000,357420,7770,7770,7770,7770,43