KissMeData/241770/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,205300,88403130,7680,7680,7680,7680,621
20241010,205200,88403130,7680,7680,7680,7680,0
20241010,205100,88403130,7680,7680,7680,7680,0
20241010,205000,88403130,7680,7680,7680,7680,0
20241010,204900,88403130,7680,7680,7680,7680,0
20241010,204800,88403130,7680,7680,7680,7680,0
20241010,204700,88403130,7680,7680,7680,7680,0
20241010,204600,88403130,7680,7680,7680,7680,0
20241010,204500,88403130,7680,7680,7680,7680,0
20241010,204400,88403130,7680,7680,7680,7680,0
20241010,204300,88403130,7680,7680,7680,7680,0
20241010,204200,88403130,7680,7680,7680,7680,0
20241010,204100,88403130,7680,7680,7680,7680,0
20241010,204000,88403130,7680,7680,7680,7680,0
20241010,203900,88403130,7680,7680,7680,7680,0
20241010,203800,88403130,7680,7680,7680,7680,0
20241010,203700,88403130,7680,7680,7680,7680,0
20241010,203600,88403130,7680,7680,7680,7680,0
20241010,203500,88403130,7680,7680,7680,7680,0
20241010,203400,88403130,7680,7680,7680,7680,0
20241010,203300,88403130,7680,7680,7680,7680,0
20241010,203200,88403130,7680,7680,7680,7680,0
20241010,203100,88403130,7680,7680,7680,7680,0
20241010,203000,88403130,7680,7680,7680,7680,0
20241010,202900,88403130,7680,7680,7680,7680,0
20241010,202800,88403130,7680,7680,7680,7680,0
20241010,202700,88403130,7680,7680,7680,7680,0
20241010,202600,88403130,7680,7680,7680,7680,0
20241010,202500,88403130,7680,7680,7680,7680,0
20241010,202400,88403130,7680,7680,7680,7680,0
20241010,202300,88403130,7680,7680,7680,7680,621
20241010,202200,88403130,7680,7680,7680,7680,0
20241010,202100,88403130,7680,7680,7680,7680,0
20241010,202000,88403130,7680,7680,7680,7680,0
20241010,201900,88403130,7680,7680,7680,7680,0
20241010,201800,88403130,7680,7680,7680,7680,0
20241010,201700,88403130,7680,7680,7680,7680,0
20241010,201600,88403130,7680,7680,7680,7680,0
20241010,201500,88403130,7680,7680,7680,7680,0
20241010,201400,88403130,7680,7680,7680,7680,0
20241010,201300,88403130,7680,7680,7680,7680,0
20241010,201200,88403130,7680,7680,7680,7680,0
20241010,201100,88403130,7680,7680,7680,7680,0
20241010,201000,88403130,7680,7680,7680,7680,0
20241010,200900,88403130,7680,7680,7680,7680,0
20241010,200800,88403130,7680,7680,7680,7680,0
20241010,200700,88403130,7680,7680,7680,7680,0
20241010,200600,88403130,7680,7680,7680,7680,0
20241010,200500,88403130,7680,7680,7680,7680,0
20241010,200400,88403130,7680,7680,7680,7680,0
20241010,200300,88403130,7680,7680,7680,7680,0
20241010,200200,88403130,7680,7680,7680,7680,0
20241010,200100,88403130,7680,7680,7680,7680,0
20241010,200000,88403130,7680,7680,7680,7680,0
20241010,195900,88403130,7680,7680,7680,7680,0
20241010,195800,88403130,7680,7680,7680,7680,0
20241010,195700,88403130,7680,7680,7680,7680,0
20241010,195600,88403130,7680,7680,7680,7680,0
20241010,195500,88403130,7680,7680,7680,7680,0
20241010,195400,88403130,7680,7680,7680,7680,0
20241010,195300,88403130,7680,7680,7680,7680,621
20241010,195200,88403130,7680,7680,7680,7680,0
20241010,195100,88403130,7680,7680,7680,7680,0
20241010,195000,88403130,7680,7680,7680,7680,0
20241010,194900,88403130,7680,7680,7680,7680,0
20241010,194800,88403130,7680,7680,7680,7680,0
20241010,194700,88403130,7680,7680,7680,7680,0
20241010,194600,88403130,7680,7680,7680,7680,0
20241010,194500,88403130,7680,7680,7680,7680,0
20241010,194400,88403130,7680,7680,7680,7680,0
20241010,194300,88403130,7680,7680,7680,7680,0
20241010,194200,88403130,7680,7680,7680,7680,0
20241010,194100,88403130,7680,7680,7680,7680,0
20241010,194000,88403130,7680,7680,7680,7680,0
20241010,193900,88403130,7680,7680,7680,7680,0
20241010,193800,88403130,7680,7680,7680,7680,0
20241010,193700,88403130,7680,7680,7680,7680,0
20241010,193600,88403130,7680,7680,7680,7680,0
20241010,193500,88403130,7680,7680,7680,7680,0
20241010,193400,88403130,7680,7680,7680,7680,0
20241010,193300,88403130,7680,7680,7680,7680,0
20241010,193200,88403130,7680,7680,7680,7680,0
20241010,193100,88403130,7680,7680,7680,7680,0
20241010,193000,88403130,7680,7680,7680,7680,0
20241010,192900,88403130,7680,7680,7680,7680,0
20241010,192800,88403130,7680,7680,7680,7680,0
20241010,192700,88403130,7680,7680,7680,7680,0
20241010,192600,88403130,7680,7680,7680,7680,0
20241010,192500,88403130,7680,7680,7680,7680,0
20241010,192400,88403130,7680,7680,7680,7680,0
20241010,192300,88403130,7680,7680,7680,7680,621
20241010,192200,88403130,7680,7680,7680,7680,0
20241010,192100,88403130,7680,7680,7680,7680,0
20241010,192000,88403130,7680,7680,7680,7680,0
20241010,191900,88403130,7680,7680,7680,7680,0
20241010,191800,88403130,7680,7680,7680,7680,0
20241010,191700,88403130,7680,7680,7680,7680,0
20241010,191600,88403130,7680,7680,7680,7680,0
20241010,191500,88403130,7680,7680,7680,7680,0
20241010,191400,88403130,7680,7680,7680,7680,0
20241010,191300,88403130,7680,7680,7680,7680,0
20241010,191200,88403130,7680,7680,7680,7680,0
20241010,191100,88403130,7680,7680,7680,7680,0
20241010,191000,88403130,7680,7680,7680,7680,0
20241010,190900,88403130,7680,7680,7680,7680,0
20241010,190800,88403130,7680,7680,7680,7680,0
20241010,190700,88403130,7680,7680,7680,7680,0
20241010,190600,88403130,7680,7680,7680,7680,0
20241010,190500,88403130,7680,7680,7680,7680,0
20241010,190400,88403130,7680,7680,7680,7680,0
20241010,190300,88403130,7680,7680,7680,7680,0
20241010,190200,88403130,7680,7680,7680,7680,0
20241010,190100,88403130,7680,7680,7680,7680,0
20241010,190000,88403130,7680,7680,7680,7680,0
20241010,185900,88403130,7680,7680,7680,7680,0
20241010,185800,88403130,7680,7680,7680,7680,0
20241010,185700,88403130,7680,7680,7680,7680,0
20241010,185600,88403130,7680,7680,7680,7680,0
20241010,185500,88403130,7680,7680,7680,7680,0
20241010,185400,88403130,7680,7680,7680,7680,0
20241010,185300,88403130,7680,7680,7680,7680,621
20241010,185200,88403130,7680,7680,7680,7680,0
20241010,185100,88403130,7680,7680,7680,7680,0
20241010,185000,88403130,7680,7680,7680,7680,0
20241010,184900,88403130,7680,7680,7680,7680,0
20241010,184800,88403130,7680,7680,7680,7680,0
20241010,184700,88403130,7680,7680,7680,7680,0
20241010,184600,88403130,7680,7680,7680,7680,0
20241010,184500,88403130,7680,7680,7680,7680,0
20241010,184400,88403130,7680,7680,7680,7680,0
20241010,184300,88403130,7680,7680,7680,7680,0
20241010,184200,88403130,7680,7680,7680,7680,0
20241010,184100,88403130,7680,7680,7680,7680,0
20241010,184000,88403130,7680,7680,7680,7680,0
20241010,183900,88403130,7680,7680,7680,7680,0
20241010,183800,88403130,7680,7680,7680,7680,0
20241010,183700,88403130,7680,7680,7680,7680,0
20241010,183600,88403130,7680,7680,7680,7680,0
20241010,183500,88403130,7680,7680,7680,7680,0
20241010,183400,88403130,7680,7680,7680,7680,0
20241010,183300,88403130,7680,7680,7680,7680,0
20241010,183200,88403130,7680,7680,7680,7680,0
20241010,183100,88403130,7680,7680,7680,7680,0
20241010,183000,88403130,7680,7680,7680,7680,0
20241010,182900,88403130,7680,7680,7680,7680,0
20241010,182800,88403130,7680,7680,7680,7680,0
20241010,182700,88403130,7680,7680,7680,7680,0
20241010,182600,88403130,7680,7680,7680,7680,0
20241010,182500,88403130,7680,7680,7680,7680,0
20241010,182400,88403130,7680,7680,7680,7680,0
20241010,182300,88403130,7680,7680,7680,7680,621
20241010,182200,88403130,7680,7680,7680,7680,0
20241010,182100,88403130,7680,7680,7680,7680,0
20241010,182000,88403130,7680,7680,7680,7680,0
20241010,181900,88403130,7680,7680,7680,7680,0
20241010,181800,88403130,7680,7680,7680,7680,0
20241010,181700,88403130,7680,7680,7680,7680,0
20241010,181600,88403130,7680,7680,7680,7680,0
20241010,181500,88403130,7680,7680,7680,7680,0
20241010,181400,88403130,7680,7680,7680,7680,0
20241010,181300,88403130,7680,7680,7680,7680,0
20241010,181200,88403130,7680,7680,7680,7680,0
20241010,181100,88403130,7680,7680,7680,7680,0
20241010,181000,88403130,7680,7680,7680,7680,0
20241010,180900,88403130,7680,7680,7680,7680,0
20241010,180800,88403130,7680,7680,7680,7680,0
20241010,180700,88403130,7680,7680,7680,7680,0
20241010,180600,88403130,7680,7680,7680,7680,0
20241010,180500,88403130,7680,7680,7680,7680,0
20241010,180400,88403130,7680,7680,7680,7680,0
20241010,180300,88403130,7680,7680,7680,7680,0
20241010,180200,88403130,7680,7680,7680,7680,0
20241010,180100,88403130,7680,7680,7680,7680,0
20241010,180000,88403130,7680,7680,7680,7680,0
20241010,175900,88403130,7680,7680,7680,7680,0
20241010,175800,88403130,7680,7680,7680,7680,0
20241010,175700,88403130,7680,7680,7680,7680,0
20241010,175600,88403130,7680,7680,7680,7680,0
20241010,175500,88403130,7680,7680,7680,7680,0
20241010,175400,88403130,7680,7680,7680,7680,0
20241010,175300,88403130,7680,7680,7680,7680,621
20241010,175200,88403130,7680,7680,7680,7680,0
20241010,175100,88403130,7680,7680,7680,7680,0
20241010,175000,88403130,7680,7680,7680,7680,0
20241010,174900,88403130,7680,7680,7680,7680,0
20241010,174800,88403130,7680,7680,7680,7680,0
20241010,174700,88403130,7680,7680,7680,7680,0
20241010,174600,88403130,7680,7680,7680,7680,0
20241010,174500,88403130,7680,7680,7680,7680,0
20241010,174400,88403130,7680,7680,7680,7680,0
20241010,174300,88403130,7680,7680,7680,7680,0
20241010,174200,88403130,7680,7680,7680,7680,0
20241010,174100,88403130,7680,7680,7680,7680,0
20241010,174000,88403130,7680,7680,7680,7680,0
20241010,173900,88403130,7680,7680,7680,7680,0
20241010,173800,88403130,7680,7680,7680,7680,0
20241010,173700,88403130,7680,7680,7680,7680,0
20241010,173600,88403130,7680,7680,7680,7680,0
20241010,173500,88403130,7680,7680,7680,7680,0
20241010,173400,88403130,7680,7680,7680,7680,0
20241010,173300,88403130,7680,7680,7680,7680,0
20241010,173200,88403130,7680,7680,7680,7680,0
20241010,173100,88403130,7680,7680,7680,7680,0
20241010,173000,88403130,7680,7680,7680,7680,0
20241010,172900,88403130,7680,7680,7680,7680,0
20241010,172800,88403130,7680,7680,7680,7680,0
20241010,172700,88403130,7680,7680,7680,7680,0
20241010,172600,88403130,7680,7680,7680,7680,0
20241010,172500,88403130,7680,7680,7680,7680,0
20241010,172400,88403130,7680,7680,7680,7680,0
20241010,172300,88403130,7680,7680,7680,7680,621
20241010,172200,88403130,7680,7680,7680,7680,0
20241010,172100,88403130,7680,7680,7680,7680,0
20241010,172000,88403130,7680,7680,7680,7680,0
20241010,171900,88403130,7680,7680,7680,7680,0
20241010,171800,88403130,7680,7680,7680,7680,0
20241010,171700,88403130,7680,7680,7680,7680,0
20241010,171600,88403130,7680,7680,7680,7680,0
20241010,171500,88403130,7680,7680,7680,7680,0
20241010,171400,88403130,7680,7680,7680,7680,0
20241010,171300,88403130,7680,7680,7680,7680,0
20241010,171200,88403130,7680,7680,7680,7680,0
20241010,171100,88403130,7680,7680,7680,7680,0
20241010,171000,88403130,7680,7680,7680,7680,0
20241010,170900,88403130,7680,7680,7680,7680,0
20241010,170800,88403130,7680,7680,7680,7680,0
20241010,170700,88403130,7680,7680,7680,7680,0
20241010,170600,88403130,7680,7680,7680,7680,0
20241010,170500,88403130,7680,7680,7680,7680,0
20241010,170400,88403130,7680,7680,7680,7680,0
20241010,170300,88403130,7680,7680,7680,7680,0
20241010,170200,88403130,7680,7680,7680,7680,0
20241010,170100,88403130,7680,7680,7680,7680,0
20241010,170000,88403130,7680,7680,7680,7680,0
20241010,165900,88403130,7680,7680,7680,7680,0
20241010,165800,88403130,7680,7680,7680,7680,0
20241010,165700,88403130,7680,7680,7680,7680,0
20241010,165600,88403130,7680,7680,7680,7680,0
20241010,165500,88403130,7680,7680,7680,7680,0
20241010,165400,88403130,7680,7680,7680,7680,0
20241010,165300,88403130,7680,7680,7680,7680,621
20241010,165200,88403130,7680,7680,7680,7680,0
20241010,165100,88403130,7680,7680,7680,7680,0
20241010,165000,88403130,7680,7680,7680,7680,0
20241010,164900,88403130,7680,7680,7680,7680,0
20241010,164800,88403130,7680,7680,7680,7680,0
20241010,164700,88403130,7680,7680,7680,7680,0
20241010,164600,88403130,7680,7680,7680,7680,0
20241010,164500,88403130,7680,7680,7680,7680,0
20241010,164400,88403130,7680,7680,7680,7680,0
20241010,164300,88403130,7680,7680,7680,7680,0
20241010,164200,88403130,7680,7680,7680,7680,0
20241010,164100,88403130,7680,7680,7680,7680,0
20241010,164000,88403130,7680,7680,7680,7680,0
20241010,163900,88403130,7680,7680,7680,7680,0
20241010,163800,88403130,7680,7680,7680,7680,0
20241010,163700,88403130,7680,7680,7680,7680,0
20241010,163600,88403130,7680,7680,7680,7680,0
20241010,163500,88403130,7680,7680,7680,7680,0
20241010,163400,88403130,7680,7680,7680,7680,0
20241010,163300,88403130,7680,7680,7680,7680,0
20241010,163200,88403130,7680,7680,7680,7680,0
20241010,163100,88403130,7680,7680,7680,7680,0
20241010,163000,88403130,7680,7680,7680,7680,0
20241010,162900,88403130,7680,7680,7680,7680,0
20241010,162800,88403130,7680,7680,7680,7680,0
20241010,162700,88403130,7680,7680,7680,7680,0
20241010,162600,88403130,7680,7680,7680,7680,0
20241010,162500,88403130,7680,7680,7680,7680,0
20241010,162400,88403130,7680,7680,7680,7680,0
20241010,162300,88403130,7680,7680,7680,7680,621
20241010,162200,88403130,7680,7680,7680,7680,0
20241010,162100,88403130,7680,7680,7680,7680,0
20241010,162000,88403130,7680,7680,7680,7680,0
20241010,161900,88403130,7680,7680,7680,7680,0
20241010,161800,88403130,7680,7680,7680,7680,0
20241010,161700,88403130,7680,7680,7680,7680,0
20241010,161600,88403130,7680,7680,7680,7680,0
20241010,161500,88403130,7680,7680,7680,7680,0
20241010,161400,88403130,7680,7680,7680,7680,0
20241010,161300,88403130,7680,7680,7680,7680,0
20241010,161200,88403130,7680,7680,7680,7680,0
20241010,161100,88403130,7680,7680,7680,7680,0
20241010,161000,88403130,7680,7680,7680,7680,0
20241010,160900,88403130,7680,7680,7680,7680,0
20241010,160800,88403130,7680,7680,7680,7680,0
20241010,160700,88403130,7680,7680,7680,7680,0
20241010,160600,88403130,7680,7680,7680,7680,0
20241010,160500,88403130,7680,7680,7680,7680,0
20241010,160400,88403130,7680,7680,7680,7680,0
20241010,160300,88403130,7680,7680,7680,7680,0
20241010,160200,88403130,7680,7680,7680,7680,0
20241010,160100,88403130,7680,7680,7680,7680,0
20241010,160000,88403130,7680,7680,7680,7680,0
20241010,155900,88403130,7680,7680,7680,7680,0
20241010,155800,88403130,7680,7680,7680,7680,0
20241010,155700,88403130,7680,7680,7680,7680,0
20241010,155600,88403130,7680,7680,7680,7680,0
20241010,155500,88403130,7680,7680,7680,7680,0
20241010,155400,88403130,7680,7680,7680,7680,0
20241010,155300,88403130,7680,7680,7680,7680,621
20241010,155200,88403130,7680,7680,7680,7680,0
20241010,155100,88403130,7680,7680,7680,7680,0
20241010,155000,88403130,7680,7680,7680,7680,0
20241010,154900,88403130,7680,7680,7680,7680,0
20241010,154800,88403130,7680,7680,7680,7680,0
20241010,154700,88403130,7680,7680,7680,7680,0
20241010,154600,88403130,7680,7680,7680,7680,0
20241010,154500,88403130,7680,7680,7680,7680,0
20241010,154400,88403130,7680,7680,7680,7680,0
20241010,154300,88403130,7680,7680,7680,7680,0
20241010,154200,88403130,7680,7680,7680,7680,0
20241010,154100,88403130,7680,7680,7680,7680,0
20241010,154000,88403130,7680,7680,7680,7680,0
20241010,153900,88403130,7680,7680,7680,7680,0
20241010,153800,88403130,7680,7680,7680,7680,0
20241010,153700,88403130,7680,7680,7680,7680,0
20241010,153600,88403130,7680,7680,7680,7680,0
20241010,153500,88403130,7680,7680,7680,7680,0
20241010,153400,88403130,7680,7680,7680,7680,0
20241010,153300,88403130,7680,7680,7680,7680,0
20241010,153200,88403130,7680,7680,7680,7680,0
20241010,153100,88403130,7680,7680,7680,7680,0
20241010,153000,88403130,7680,7680,7680,7680,621
20241010,152900,83633850,7690,7690,7690,7690,0
20241010,152800,83633850,7690,7690,7690,7690,0
20241010,152700,83633850,7690,7690,7690,7690,0
20241010,152600,83633850,7690,7690,7690,7690,0
20241010,152500,83633850,7690,7690,7690,7690,0
20241010,152400,83633850,7690,7690,7690,7690,0
20241010,152300,83633850,7690,7690,7690,7690,0
20241010,152200,83633850,7690,7690,7690,7690,0
20241010,152100,83633850,7690,7690,7690,7690,0
20241010,152000,83633850,7690,7690,7690,7690,0
20241010,151900,83633850,7690,7690,7690,7690,3
20241010,151800,83610780,7680,7680,7680,7680,39
20241010,151700,83311260,7690,7690,7690,7690,0
20241010,151600,83311260,7690,7690,7690,7690,0
20241010,151500,83311260,7690,7690,7690,7690,117
20241010,151400,82411530,7680,7680,7680,7680,0
20241010,151300,82411530,7680,7680,7680,7680,0
20241010,151200,82411530,7680,7690,7690,7680,45
20241010,151100,82065870,7690,7680,7690,7680,103
20241010,151000,81274800,7680,7680,7680,7680,0
20241010,150900,81274800,7680,7680,7680,7680,47
20241010,150800,80913840,7680,7680,7680,7680,139
20241010,150700,79846320,7690,7690,7690,7690,1024
20241010,150600,71971760,7710,7710,7710,7710,1
20241010,150500,71964050,7690,7690,7690,7690,0
20241010,150400,71964050,7690,7690,7690,7690,0
20241010,150300,71964050,7690,7690,7690,7690,30
20241010,150200,71733350,7690,7690,7690,7690,0
20241010,150100,71733350,7690,7690,7690,7690,0
20241010,150000,71733350,7690,7690,7690,7690,218
20241010,145900,70056930,7700,7700,7700,7700,0
20241010,145800,70056930,7700,7700,7700,7700,0
20241010,145700,70056930,7700,7700,7700,7700,0
20241010,145600,70056930,7700,7700,7700,7700,0
20241010,145500,70056930,7700,7700,7700,7700,0
20241010,145400,70056930,7700,7700,7700,7700,0
20241010,145300,70056930,7700,7700,7700,7700,0
20241010,145200,70056930,7700,7700,7700,7700,0
20241010,145100,70056930,7700,7700,7700,7700,0
20241010,145000,70056930,7700,7700,7700,7700,117
20241010,144900,69156030,7700,7700,7700,7700,0
20241010,144800,69156030,7700,7700,7700,7700,25
20241010,144700,68963530,7700,7700,7700,7700,0
20241010,144600,68963530,7700,7700,7700,7700,50
20241010,144500,68578530,7700,7700,7700,7700,0
20241010,144400,68578530,7700,7700,7700,7700,0
20241010,144300,68578530,7700,7700,7700,7700,0
20241010,144200,68578530,7700,7700,7700,7700,0
20241010,144100,68578530,7700,7700,7700,7700,0
20241010,144000,68578530,7700,7700,7700,7700,0
20241010,143900,68578530,7700,7700,7700,7700,0
20241010,143800,68578530,7700,7700,7700,7700,0
20241010,143700,68578530,7700,7700,7700,7700,0
20241010,143600,68578530,7700,7700,7700,7700,0
20241010,143500,68578530,7700,7700,7700,7700,0
20241010,143400,68578530,7700,7700,7700,7700,50
20241010,143300,68193530,7700,7700,7700,7700,500
20241010,143200,64343530,7680,7690,7690,7680,347
20241010,143100,61675770,7680,7680,7680,7680,0
20241010,143000,61675770,7680,7680,7680,7680,0
20241010,142900,61675770,7680,7680,7680,7680,0
20241010,142800,61675770,7680,7680,7680,7680,1
20241010,142700,61668090,7690,7690,7690,7690,2
20241010,142600,61652710,7690,7690,7690,7690,0
20241010,142500,61652710,7690,7690,7690,7690,28
20241010,142400,61437390,7690,7690,7690,7690,0
20241010,142300,61437390,7690,7690,7690,7690,0
20241010,142200,61437390,7690,7690,7690,7690,0
20241010,142100,61437390,7690,7690,7690,7690,0
20241010,142000,61437390,7690,7690,7690,7690,0
20241010,141900,61437390,7690,7690,7690,7690,3
20241010,141800,61414320,7680,7680,7680,7680,10
20241010,141700,61337520,7680,7680,7680,7680,0
20241010,141600,61337520,7680,7680,7680,7680,15
20241010,141500,61222320,7680,7680,7680,7680,111
20241010,141400,60369840,7680,7680,7680,7680,10
20241010,141300,60293040,7680,7680,7680,7680,0
20241010,141200,60293040,7680,7680,7680,7680,17
20241010,141100,60162480,7680,7680,7680,7680,7
20241010,141000,60108720,7680,7680,7680,7680,35
20241010,140900,59839920,7680,7680,7680,7680,22
20241010,140800,59670960,7680,7680,7680,7680,0
20241010,140700,59670960,7680,7680,7680,7680,0
20241010,140600,59670960,7680,7680,7680,7680,1
20241010,140500,59663280,7680,7680,7680,7680,0
20241010,140400,59663280,7680,7680,7680,7680,1
20241010,140300,59655600,7680,7680,7680,7680,110
20241010,140200,58810800,7680,7680,7680,7680,0
20241010,140100,58810800,7680,7680,7680,7680,0
20241010,140000,58810800,7680,7680,7680,7680,0
20241010,135900,58810800,7680,7680,7680,7680,0
20241010,135800,58810800,7680,7680,7680,7680,20
20241010,135700,58657200,7680,7680,7680,7680,0
20241010,135600,58657200,7680,7680,7680,7680,0
20241010,135500,58657200,7680,7680,7680,7680,0
20241010,135400,58657200,7680,7680,7680,7680,111
20241010,135300,57804720,7680,7680,7680,7680,0
20241010,135200,57804720,7680,7680,7680,7680,111
20241010,135100,56952240,7680,7680,7680,7680,0
20241010,135000,56952240,7680,7690,7690,7680,291
20241010,134900,54717280,7690,7690,7690,7690,1
20241010,134800,54709590,7690,7690,7690,7690,0
20241010,134700,54709590,7690,7690,7690,7690,1
20241010,134600,54701900,7700,7700,7700,7700,0
20241010,134500,54701900,7700,7700,7700,7700,0
20241010,134400,54701900,7700,7700,7700,7700,0
20241010,134300,54701900,7700,7700,7700,7700,0
20241010,134200,54701900,7700,7700,7700,7700,0
20241010,134100,54701900,7700,7700,7700,7700,0
20241010,134000,54701900,7700,7700,7700,7700,0
20241010,133900,54701900,7700,7700,7700,7700,0
20241010,133800,54701900,7700,7700,7700,7700,0
20241010,133700,54701900,7700,7700,7700,7700,0
20241010,133600,54701900,7700,7700,7700,7700,0
20241010,133500,54701900,7700,7700,7700,7700,0
20241010,133400,54701900,7700,7700,7700,7700,0
20241010,133300,54701900,7700,7680,7700,7680,266
20241010,133200,52659000,7680,7680,7680,7680,0
20241010,133100,52659000,7680,7680,7680,7680,0
20241010,133000,52659000,7680,7680,7680,7680,0
20241010,132900,52659000,7680,7680,7680,7680,0
20241010,132800,52659000,7680,7680,7680,7680,0
20241010,132700,52659000,7680,7690,7690,7680,71
20241010,132600,52113070,7680,7680,7680,7680,0
20241010,132500,52113070,7680,7680,7680,7680,0
20241010,132400,52113070,7680,7680,7680,7680,0
20241010,132300,52113070,7680,7680,7680,7680,0
20241010,132200,52113070,7680,7680,7680,7680,0
20241010,132100,52113070,7680,7680,7680,7680,0
20241010,132000,52113070,7680,7680,7680,7680,0
20241010,131900,52113070,7680,7680,7680,7680,0
20241010,131800,52113070,7680,7680,7680,7680,0
20241010,131700,52113070,7680,7680,7680,7680,0
20241010,131600,52113070,7680,7680,7680,7680,0
20241010,131500,52113070,7680,7680,7680,7680,0
20241010,131400,52113070,7680,7680,7680,7680,0
20241010,131300,52113070,7680,7680,7680,7680,0
20241010,131200,52113070,7680,7680,7680,7680,0
20241010,131100,52113070,7680,7680,7680,7680,3
20241010,131000,52090030,7700,7700,7700,7700,0
20241010,130900,52090030,7700,7700,7700,7700,0
20241010,130800,52090030,7700,7700,7700,7700,0
20241010,130700,52090030,7700,7700,7700,7700,0
20241010,130600,52090030,7700,7700,7700,7700,0
20241010,130500,52090030,7700,7700,7700,7700,0
20241010,130400,52090030,7700,7700,7700,7700,100
20241010,130300,51320030,7700,7700,7700,7700,0
20241010,130200,51320030,7700,7700,7700,7700,0
20241010,130100,51320030,7700,7700,7700,7700,0
20241010,130000,51320030,7700,7700,7700,7700,0
20241010,125900,51320030,7700,7700,7700,7700,0
20241010,125800,51320030,7700,7700,7700,7700,0
20241010,125700,51320030,7700,7700,7700,7700,0
20241010,125600,51320030,7700,7700,7700,7700,0
20241010,125500,51320030,7700,7700,7700,7700,0
20241010,125400,51320030,7700,7700,7700,7700,1
20241010,125300,51312330,7700,7700,7700,7700,6
20241010,125200,51266130,7700,7700,7700,7700,0
20241010,125100,51266130,7700,7700,7700,7700,0
20241010,125000,51266130,7700,7700,7700,7700,30
20241010,124900,51035130,7700,7700,7700,7700,0
20241010,124800,51035130,7700,7700,7700,7700,0
20241010,124700,51035130,7700,7700,7700,7700,0
20241010,124600,51035130,7700,7700,7700,7700,0
20241010,124500,51035130,7700,7700,7700,7700,2
20241010,124400,51019730,7700,7700,7700,7700,59
20241010,124300,50565430,7690,7690,7690,7690,6
20241010,124200,50519290,7680,7680,7680,7680,301
20241010,124100,48207610,7700,7700,7700,7700,0
20241010,124000,48207610,7700,7700,7700,7700,0
20241010,123900,48207610,7700,7700,7700,7700,0
20241010,123800,48207610,7700,7700,7700,7700,0
20241010,123700,48207610,7700,7700,7700,7700,0
20241010,123600,48207610,7700,7700,7700,7700,0
20241010,123500,48207610,7700,7700,7700,7700,0
20241010,123400,48207610,7700,7700,7700,7700,0
20241010,123300,48207610,7700,7700,7700,7700,0
20241010,123200,48207610,7700,7700,7700,7700,0
20241010,123100,48207610,7700,7700,7700,7700,7
20241010,123000,48153710,7700,7700,7700,7700,2
20241010,122900,48138310,7680,7690,7700,7680,8
20241010,122800,48076760,7680,7680,7680,7680,0
20241010,122700,48076760,7680,7680,7680,7680,2
20241010,122600,48061400,7680,7680,7680,7680,2
20241010,122500,48046040,7700,7700,7700,7700,0
20241010,122400,48046040,7700,7700,7700,7700,0
20241010,122300,48046040,7700,7700,7700,7700,0
20241010,122200,48046040,7700,7700,7700,7700,0
20241010,122100,48046040,7700,7700,7700,7700,0
20241010,122000,48046040,7700,7700,7700,7700,0
20241010,121900,48046040,7700,7700,7700,7700,0
20241010,121800,48046040,7700,7700,7700,7700,0
20241010,121700,48046040,7700,7700,7700,7700,0
20241010,121600,48046040,7700,7700,7700,7700,0
20241010,121500,48046040,7700,7700,7700,7700,0
20241010,121400,48046040,7700,7700,7700,7700,1
20241010,121300,48038340,7700,7700,7700,7700,0
20241010,121200,48038340,7700,7700,7700,7700,0
20241010,121100,48038340,7700,7700,7700,7700,0
20241010,121000,48038340,7700,7700,7700,7700,0
20241010,120900,48038340,7700,7700,7700,7700,0
20241010,120800,48038340,7700,7700,7700,7700,0
20241010,120700,48038340,7700,7700,7700,7700,0
20241010,120600,48038340,7700,7700,7700,7700,0
20241010,120500,48038340,7700,7700,7700,7700,0
20241010,120400,48038340,7700,7700,7700,7700,2
20241010,120300,48022940,7700,7700,7700,7700,27
20241010,120200,47815040,7670,7670,7670,7670,0
20241010,120100,47815040,7670,7670,7670,7670,0
20241010,120000,47815040,7670,7670,7670,7670,0
20241010,115900,47815040,7670,7700,7700,7670,39
20241010,115800,47515700,7700,7700,7700,7700,4
20241010,115700,47484900,7680,7680,7680,7680,0
20241010,115600,47484900,7680,7680,7680,7680,0
20241010,115500,47484900,7680,7680,7680,7680,0
20241010,115400,47484900,7680,7680,7680,7680,0
20241010,115300,47484900,7680,7680,7680,7680,0
20241010,115200,47484900,7680,7680,7680,7680,0
20241010,115100,47484900,7680,7680,7680,7680,0
20241010,115000,47484900,7680,7680,7680,7680,0
20241010,114900,47484900,7680,7680,7680,7680,0
20241010,114800,47484900,7680,7680,7680,7680,0
20241010,114700,47484900,7680,7680,7680,7680,0
20241010,114600,47484900,7680,7680,7680,7680,0
20241010,114500,47484900,7680,7680,7680,7680,0
20241010,114400,47484900,7680,7680,7680,7680,20
20241010,114300,47331300,7680,7680,7680,7680,2
20241010,114200,47315940,7680,7680,7680,7680,0
20241010,114100,47315940,7680,7680,7680,7680,0
20241010,114000,47315940,7680,7680,7680,7680,3
20241010,113900,47292900,7710,7710,7710,7710,0
20241010,113800,47292900,7710,7710,7710,7710,0
20241010,113700,47292900,7710,7710,7710,7710,0
20241010,113600,47292900,7710,7710,7710,7710,0
20241010,113500,47292900,7710,7710,7710,7710,0
20241010,113400,47292900,7710,7710,7710,7710,0
20241010,113300,47292900,7710,7710,7710,7710,0
20241010,113200,47292900,7710,7710,7710,7710,0
20241010,113100,47292900,7710,7710,7710,7710,1
20241010,113000,47285190,7680,7680,7680,7680,1
20241010,112900,47277510,7700,7700,7700,7700,0
20241010,112800,47277510,7700,7700,7700,7700,0
20241010,112700,47277510,7700,7700,7700,7700,0
20241010,112600,47277510,7700,7700,7700,7700,0
20241010,112500,47277510,7700,7700,7700,7700,0
20241010,112400,47277510,7700,7700,7700,7700,0
20241010,112300,47277510,7700,7700,7700,7700,0
20241010,112200,47277510,7700,7700,7700,7700,0
20241010,112100,47277510,7700,7700,7700,7700,0
20241010,112000,47277510,7700,7700,7700,7700,0
20241010,111900,47277510,7700,7700,7700,7700,0
20241010,111800,47277510,7700,7700,7700,7700,0
20241010,111700,47277510,7700,7700,7700,7700,80
20241010,111600,46661510,7700,7700,7700,7700,0
20241010,111500,46661510,7700,7700,7700,7700,0
20241010,111400,46661510,7700,7700,7700,7700,0
20241010,111300,46661510,7700,7700,7700,7700,0
20241010,111200,46661510,7700,7700,7700,7700,0
20241010,111100,46661510,7700,7700,7700,7700,0
20241010,111000,46661510,7700,7700,7700,7700,0
20241010,110900,46661510,7700,7700,7700,7700,1
20241010,110800,46653810,7660,7660,7660,7660,40
20241010,110700,46347410,7660,7660,7660,7660,0
20241010,110600,46347410,7660,7660,7660,7660,0
20241010,110500,46347410,7660,7660,7660,7660,0
20241010,110400,46347410,7660,7660,7660,7660,0
20241010,110300,46347410,7660,7660,7660,7660,2
20241010,110200,46332090,7700,7700,7700,7700,0
20241010,110100,46332090,7700,7700,7700,7700,0
20241010,110000,46332090,7700,7700,7700,7700,0
20241010,105900,46332090,7700,7700,7700,7700,21
20241010,105800,46170390,7700,7700,7700,7700,0
20241010,105700,46170390,7700,7700,7700,7700,0
20241010,105600,46170390,7700,7700,7700,7700,0
20241010,105500,46170390,7700,7700,7700,7700,0
20241010,105400,46170390,7700,7700,7700,7700,0
20241010,105300,46170390,7700,7700,7700,7700,0
20241010,105200,46170390,7700,7700,7700,7700,0
20241010,105100,46170390,7700,7700,7700,7700,0
20241010,105000,46170390,7700,7700,7700,7700,0
20241010,104900,46170390,7700,7700,7700,7700,0
20241010,104800,46170390,7700,7700,7700,7700,0
20241010,104700,46170390,7700,7650,7700,7650,34
20241010,104600,45909070,7650,7650,7650,7650,0
20241010,104500,45909070,7650,7650,7650,7650,0
20241010,104400,45909070,7650,7650,7650,7650,0
20241010,104300,45909070,7650,7650,7650,7650,0
20241010,104200,45909070,7650,7650,7650,7650,0
20241010,104100,45909070,7650,7650,7650,7650,1
20241010,104000,45901420,7650,7640,7650,7640,218
20241010,103900,44235720,7640,7640,7640,7640,0
20241010,103800,44235720,7640,7640,7640,7640,0
20241010,103700,44235720,7640,7640,7640,7640,0
20241010,103600,44235720,7640,7640,7640,7640,0
20241010,103500,44235720,7640,7640,7640,7640,0
20241010,103400,44235720,7640,7640,7640,7640,1
20241010,103300,44228080,7650,7640,7650,7640,51
20241010,103200,43838430,7630,7630,7630,7630,0
20241010,103100,43838430,7630,7630,7630,7630,5
20241010,103000,43800280,7630,7630,7630,7630,0
20241010,102900,43800280,7630,7630,7630,7630,0
20241010,102800,43800280,7630,7630,7630,7630,1
20241010,102700,43792650,7630,7650,7650,7630,800
20241010,102600,37681390,7650,7650,7650,7650,0
20241010,102500,37681390,7650,7660,7660,7650,10
20241010,102400,37604830,7690,7680,7690,7680,100
20241010,102300,36835840,7640,7640,7640,7640,0
20241010,102200,36835840,7640,7640,7640,7640,0
20241010,102100,36835840,7640,7640,7640,7640,0
20241010,102000,36835840,7640,7640,7640,7640,0
20241010,101900,36835840,7640,7640,7640,7640,1
20241010,101800,36828200,7640,7640,7640,7640,0
20241010,101700,36828200,7640,7640,7640,7640,5
20241010,101600,36790000,7640,7640,7640,7640,5
20241010,101500,36751800,7640,7640,7640,7640,0
20241010,101400,36751800,7640,7640,7640,7640,0
20241010,101300,36751800,7640,7640,7640,7640,8
20241010,101200,36690680,7640,7640,7640,7640,19
20241010,101100,36545520,7650,7650,7650,7650,0
20241010,101000,36545520,7650,7650,7650,7650,0
20241010,100900,36545520,7650,7640,7650,7640,9
20241010,100800,36476750,7640,7640,7640,7640,0
20241010,100700,36476750,7640,7640,7640,7640,5
20241010,100600,36438550,7690,7690,7690,7690,0
20241010,100500,36438550,7690,7690,7690,7690,0
20241010,100400,36438550,7690,7690,7690,7690,0
20241010,100300,36438550,7690,7690,7690,7690,0
20241010,100200,36438550,7690,7690,7690,7690,0
20241010,100100,36438550,7690,7670,7690,7670,5
20241010,100000,36400130,7640,7640,7640,7640,0
20241010,095900,36400130,7640,7640,7640,7640,20
20241010,095800,36247330,7640,7640,7640,7640,0
20241010,095700,36247330,7640,7640,7640,7640,10
20241010,095600,36170930,7640,7640,7640,7640,2
20241010,095500,36155650,7640,7640,7640,7640,131
20241010,095400,35154810,7640,7650,7650,7640,2013
20241010,095300,19771700,7660,7650,7660,7650,21
20241010,095200,19611040,7650,7650,7650,7650,0
20241010,095100,19611040,7650,7650,7650,7650,1
20241010,095000,19603390,7690,7690,7690,7690,100
20241010,094900,18834390,7690,7690,7690,7690,10
20241010,094800,18757490,7650,7650,7650,7650,20
20241010,094700,18604490,7690,7690,7690,7690,0
20241010,094600,18604490,7690,7690,7690,7690,0
20241010,094500,18604490,7690,7690,7690,7690,0
20241010,094400,18604490,7690,7690,7690,7690,0
20241010,094300,18604490,7690,7690,7690,7690,0
20241010,094200,18604490,7690,7690,7690,7690,1
20241010,094100,18596800,7650,7650,7650,7650,0
20241010,094000,18596800,7650,7650,7650,7650,160
20241010,093900,17372800,7650,7650,7650,7650,125
20241010,093800,16416550,7650,7660,7660,7650,230
20241010,093700,14657010,7660,7660,7660,7660,0
20241010,093600,14657010,7660,7660,7660,7660,0
20241010,093500,14657010,7660,7660,7660,7660,0
20241010,093400,14657010,7660,7660,7660,7660,0
20241010,093300,14657010,7660,7680,7680,7660,100
20241010,093200,13889980,7690,7690,7690,7690,0
20241010,093100,13889980,7690,7690,7690,7690,0
20241010,093000,13889980,7690,7690,7690,7690,0
20241010,092900,13889980,7690,7690,7690,7690,3
20241010,092800,13866910,7680,7680,7680,7680,40
20241010,092700,13559710,7700,7670,7700,7670,52
20241010,092600,13160810,7670,7670,7670,7670,1
20241010,092500,13153140,7670,7670,7670,7670,1
20241010,092400,13145470,7710,7710,7710,7710,0
20241010,092300,13145470,7710,7710,7710,7710,0
20241010,092200,13145470,7710,7710,7720,7710,227
20241010,092100,11394530,7710,7710,7710,7710,0
20241010,092000,11394530,7710,7710,7710,7710,0
20241010,091900,11394530,7710,7710,7710,7710,0
20241010,091800,11394530,7710,7710,7710,7710,85
20241010,091700,10739180,7710,7710,7710,7710,95
20241010,091600,10006730,7710,7710,7710,7710,95
20241010,091500,9274280,7710,7710,7710,7710,41
20241010,091400,8958170,7710,7720,7720,7710,14
20241010,091300,8850220,7710,7710,7710,7710,2
20241010,091200,8834800,7710,7720,7720,7710,197
20241010,091100,7315870,7710,7710,7710,7710,6
20241010,091000,7269610,7720,7700,7720,7700,504
20241010,090900,3384170,7700,7700,7700,7700,0
20241010,090800,3384170,7700,7700,7700,7700,0
20241010,090700,3384170,7700,7700,7700,7700,0
20241010,090600,3384170,7700,7700,7700,7700,0
20241010,090500,3384170,7700,7700,7700,7700,0
20241010,090400,3384170,7700,7700,7700,7700,0
20241010,090300,3384170,7700,7700,7700,7700,0
20241010,090200,3384170,7700,7700,7700,7700,0
20241010,090100,3384170,7700,7690,7700,7640,216
20241010,090000,1731160,7660,7660,7660,7660,226