KissMeData/036670/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,192000,19183970,7770,7770,7770,7770,871
20241010,191900,19183970,7770,7770,7770,7770,0
20241010,191800,19183970,7770,7770,7770,7770,0
20241010,191700,19183970,7770,7770,7770,7770,0
20241010,191600,19183970,7770,7770,7770,7770,0
20241010,191500,19183970,7770,7770,7770,7770,0
20241010,191400,19183970,7770,7770,7770,7770,0
20241010,191300,19183970,7770,7770,7770,7770,0
20241010,191200,19183970,7770,7770,7770,7770,0
20241010,191100,19183970,7770,7770,7770,7770,0
20241010,191000,19183970,7770,7770,7770,7770,0
20241010,190900,19183970,7770,7770,7770,7770,0
20241010,190800,19183970,7770,7770,7770,7770,0
20241010,190700,19183970,7770,7770,7770,7770,0
20241010,190600,19183970,7770,7770,7770,7770,0
20241010,190500,19183970,7770,7770,7770,7770,0
20241010,190400,19183970,7770,7770,7770,7770,0
20241010,190300,19183970,7770,7770,7770,7770,0
20241010,190200,19183970,7770,7770,7770,7770,0
20241010,190100,19183970,7770,7770,7770,7770,0
20241010,190000,19183970,7770,7770,7770,7770,0
20241010,185900,19183970,7770,7770,7770,7770,0
20241010,185800,19183970,7770,7770,7770,7770,0
20241010,185700,19183970,7770,7770,7770,7770,0
20241010,185600,19183970,7770,7770,7770,7770,0
20241010,185500,19183970,7770,7770,7770,7770,0
20241010,185400,19183970,7770,7770,7770,7770,0
20241010,185300,19183970,7770,7770,7770,7770,0
20241010,185200,19183970,7770,7770,7770,7770,0
20241010,185100,19183970,7770,7770,7770,7770,0
20241010,185000,19183970,7770,7770,7770,7770,871
20241010,184900,19183970,7770,7770,7770,7770,0
20241010,184800,19183970,7770,7770,7770,7770,0
20241010,184700,19183970,7770,7770,7770,7770,0
20241010,184600,19183970,7770,7770,7770,7770,0
20241010,184500,19183970,7770,7770,7770,7770,0
20241010,184400,19183970,7770,7770,7770,7770,0
20241010,184300,19183970,7770,7770,7770,7770,0
20241010,184200,19183970,7770,7770,7770,7770,0
20241010,184100,19183970,7770,7770,7770,7770,0
20241010,184000,19183970,7770,7770,7770,7770,0
20241010,183900,19183970,7770,7770,7770,7770,0
20241010,183800,19183970,7770,7770,7770,7770,0
20241010,183700,19183970,7770,7770,7770,7770,0
20241010,183600,19183970,7770,7770,7770,7770,0
20241010,183500,19183970,7770,7770,7770,7770,0
20241010,183400,19183970,7770,7770,7770,7770,0
20241010,183300,19183970,7770,7770,7770,7770,0
20241010,183200,19183970,7770,7770,7770,7770,0
20241010,183100,19183970,7770,7770,7770,7770,0
20241010,183000,19183970,7770,7770,7770,7770,0
20241010,182900,19183970,7770,7770,7770,7770,0
20241010,182800,19183970,7770,7770,7770,7770,0
20241010,182700,19183970,7770,7770,7770,7770,0
20241010,182600,19183970,7770,7770,7770,7770,0
20241010,182500,19183970,7770,7770,7770,7770,0
20241010,182400,19183970,7770,7770,7770,7770,0
20241010,182300,19183970,7770,7770,7770,7770,0
20241010,182200,19183970,7770,7770,7770,7770,0
20241010,182100,19183970,7770,7770,7770,7770,0
20241010,182000,19183970,7770,7770,7770,7770,871
20241010,181900,19183970,7770,7770,7770,7770,0
20241010,181800,19183970,7770,7770,7770,7770,0
20241010,181700,19183970,7770,7770,7770,7770,0
20241010,181600,19183970,7770,7770,7770,7770,0
20241010,181500,19183970,7770,7770,7770,7770,0
20241010,181400,19183970,7770,7770,7770,7770,0
20241010,181300,19183970,7770,7770,7770,7770,0
20241010,181200,19183970,7770,7770,7770,7770,0
20241010,181100,19183970,7770,7770,7770,7770,0
20241010,181000,19183970,7770,7770,7770,7770,0
20241010,180900,19183970,7770,7770,7770,7770,0
20241010,180800,19183970,7770,7770,7770,7770,0
20241010,180700,19183970,7770,7770,7770,7770,0
20241010,180600,19183970,7770,7770,7770,7770,0
20241010,180500,19183970,7770,7770,7770,7770,0
20241010,180400,19183970,7770,7770,7770,7770,0
20241010,180300,19183970,7770,7770,7770,7770,0
20241010,180200,19183970,7770,7770,7770,7770,0
20241010,180100,19183970,7770,7770,7770,7770,0
20241010,180000,19183970,7770,7770,7770,7770,0
20241010,175900,19183970,7770,7770,7770,7770,0
20241010,175800,19183970,7770,7770,7770,7770,0
20241010,175700,19183970,7770,7770,7770,7770,0
20241010,175600,19183970,7770,7770,7770,7770,0
20241010,175500,19183970,7770,7770,7770,7770,0
20241010,175400,19183970,7770,7770,7770,7770,0
20241010,175300,19183970,7770,7770,7770,7770,0
20241010,175200,19183970,7770,7770,7770,7770,0
20241010,175100,19183970,7770,7770,7770,7770,0
20241010,175000,19183970,7770,7770,7770,7770,871
20241010,174900,19183970,7770,7770,7770,7770,0
20241010,174800,19183970,7770,7770,7770,7770,0
20241010,174700,19183970,7770,7770,7770,7770,0
20241010,174600,19183970,7770,7770,7770,7770,0
20241010,174500,19183970,7770,7770,7770,7770,0
20241010,174400,19183970,7770,7770,7770,7770,0
20241010,174300,19183970,7770,7770,7770,7770,0
20241010,174200,19183970,7770,7770,7770,7770,0
20241010,174100,19183970,7770,7770,7770,7770,0
20241010,174000,19183970,7770,7770,7770,7770,0
20241010,173900,19183970,7770,7770,7770,7770,0
20241010,173800,19183970,7770,7770,7770,7770,0
20241010,173700,19183970,7770,7770,7770,7770,0
20241010,173600,19183970,7770,7770,7770,7770,0
20241010,173500,19183970,7770,7770,7770,7770,0
20241010,173400,19183970,7770,7770,7770,7770,0
20241010,173300,19183970,7770,7770,7770,7770,0
20241010,173200,19183970,7770,7770,7770,7770,0
20241010,173100,19183970,7770,7770,7770,7770,0
20241010,173000,19183970,7770,7770,7770,7770,0
20241010,172900,19183970,7770,7770,7770,7770,0
20241010,172800,19183970,7770,7770,7770,7770,0
20241010,172700,19183970,7770,7770,7770,7770,0
20241010,172600,19183970,7770,7770,7770,7770,0
20241010,172500,19183970,7770,7770,7770,7770,0
20241010,172400,19183970,7770,7770,7770,7770,0
20241010,172300,19183970,7770,7770,7770,7770,0
20241010,172200,19183970,7770,7770,7770,7770,0
20241010,172100,19183970,7770,7770,7770,7770,0
20241010,172000,19183970,7770,7770,7770,7770,871
20241010,171900,19183970,7770,7770,7770,7770,0
20241010,171800,19183970,7770,7770,7770,7770,0
20241010,171700,19183970,7770,7770,7770,7770,0
20241010,171600,19183970,7770,7770,7770,7770,0
20241010,171500,19183970,7770,7770,7770,7770,0
20241010,171400,19183970,7770,7770,7770,7770,0
20241010,171300,19183970,7770,7770,7770,7770,0
20241010,171200,19183970,7770,7770,7770,7770,0
20241010,171100,19183970,7770,7770,7770,7770,0
20241010,171000,19183970,7770,7770,7770,7770,0
20241010,170900,19183970,7770,7770,7770,7770,0
20241010,170800,19183970,7770,7770,7770,7770,0
20241010,170700,19183970,7770,7770,7770,7770,0
20241010,170600,19183970,7770,7770,7770,7770,0
20241010,170500,19183970,7770,7770,7770,7770,0
20241010,170400,19183970,7770,7770,7770,7770,0
20241010,170300,19183970,7770,7770,7770,7770,0
20241010,170200,19183970,7770,7770,7770,7770,0
20241010,170100,19183970,7770,7770,7770,7770,0
20241010,170000,19183970,7770,7770,7770,7770,0
20241010,165900,19183970,7770,7770,7770,7770,0
20241010,165800,19183970,7770,7770,7770,7770,0
20241010,165700,19183970,7770,7770,7770,7770,0
20241010,165600,19183970,7770,7770,7770,7770,0
20241010,165500,19183970,7770,7770,7770,7770,0
20241010,165400,19183970,7770,7770,7770,7770,0
20241010,165300,19183970,7770,7770,7770,7770,0
20241010,165200,19183970,7770,7770,7770,7770,0
20241010,165100,19183970,7770,7770,7770,7770,0
20241010,165000,19183970,7770,7770,7770,7770,871
20241010,164900,19183970,7770,7770,7770,7770,0
20241010,164800,19183970,7770,7770,7770,7770,0
20241010,164700,19183970,7770,7770,7770,7770,0
20241010,164600,19183970,7770,7770,7770,7770,0
20241010,164500,19183970,7770,7770,7770,7770,0
20241010,164400,19183970,7770,7770,7770,7770,0
20241010,164300,19183970,7770,7770,7770,7770,0
20241010,164200,19183970,7770,7770,7770,7770,0
20241010,164100,19183970,7770,7770,7770,7770,0
20241010,164000,19183970,7770,7770,7770,7770,0
20241010,163900,19183970,7770,7770,7770,7770,0
20241010,163800,19183970,7770,7770,7770,7770,0
20241010,163700,19183970,7770,7770,7770,7770,0
20241010,163600,19183970,7770,7770,7770,7770,0
20241010,163500,19183970,7770,7770,7770,7770,0
20241010,163400,19183970,7770,7770,7770,7770,0
20241010,163300,19183970,7770,7770,7770,7770,0
20241010,163200,19183970,7770,7770,7770,7770,0
20241010,163100,19183970,7770,7770,7770,7770,0
20241010,163000,19183970,7770,7770,7770,7770,0
20241010,162900,19183970,7770,7770,7770,7770,0
20241010,162800,19183970,7770,7770,7770,7770,0
20241010,162700,19183970,7770,7770,7770,7770,0
20241010,162600,19183970,7770,7770,7770,7770,0
20241010,162500,19183970,7770,7770,7770,7770,0
20241010,162400,19183970,7770,7770,7770,7770,0
20241010,162300,19183970,7770,7770,7770,7770,0
20241010,162200,19183970,7770,7770,7770,7770,0
20241010,162100,19183970,7770,7770,7770,7770,0
20241010,162000,19183970,7770,7770,7770,7770,871
20241010,161900,19183970,7770,7770,7770,7770,0
20241010,161800,19183970,7770,7770,7770,7770,0
20241010,161700,19183970,7770,7770,7770,7770,0
20241010,161600,19183970,7770,7770,7770,7770,0
20241010,161500,19183970,7770,7770,7770,7770,0
20241010,161400,19183970,7770,7770,7770,7770,0
20241010,161300,19183970,7770,7770,7770,7770,0
20241010,161200,19183970,7770,7770,7770,7770,0
20241010,161100,19183970,7770,7770,7770,7770,0
20241010,161000,19183970,7770,7770,7770,7770,0
20241010,160900,19183970,7770,7770,7770,7770,0
20241010,160800,19183970,7770,7770,7770,7770,0
20241010,160700,19183970,7770,7770,7770,7770,0
20241010,160600,19183970,7770,7770,7770,7770,0
20241010,160500,19183970,7770,7770,7770,7770,0
20241010,160400,19183970,7770,7770,7770,7770,0
20241010,160300,19183970,7770,7770,7770,7770,0
20241010,160200,19183970,7770,7770,7770,7770,0
20241010,160100,19183970,7770,7770,7770,7770,0
20241010,160000,19183970,7770,7770,7770,7770,0
20241010,155900,19183970,7770,7770,7770,7770,0
20241010,155800,19183970,7770,7770,7770,7770,0
20241010,155700,19183970,7770,7770,7770,7770,0
20241010,155600,19183970,7770,7770,7770,7770,0
20241010,155500,19183970,7770,7770,7770,7770,0
20241010,155400,19183970,7770,7770,7770,7770,0
20241010,155300,19183970,7770,7770,7770,7770,0
20241010,155200,19183970,7770,7770,7770,7770,0
20241010,155100,19183970,7770,7770,7770,7770,0
20241010,155000,19183970,7770,7770,7770,7770,871
20241010,154900,19183970,7770,7770,7770,7770,0
20241010,154800,19183970,7770,7770,7770,7770,0
20241010,154700,19183970,7770,7770,7770,7770,0
20241010,154600,19183970,7770,7770,7770,7770,0
20241010,154500,19183970,7770,7770,7770,7770,0
20241010,154400,19183970,7770,7770,7770,7770,0
20241010,154300,19183970,7770,7770,7770,7770,0
20241010,154200,19183970,7770,7770,7770,7770,0
20241010,154100,19183970,7770,7770,7770,7770,0
20241010,154000,19183970,7770,7770,7770,7770,0
20241010,153900,19183970,7770,7770,7770,7770,0
20241010,153800,19183970,7770,7770,7770,7770,0
20241010,153700,19183970,7770,7770,7770,7770,0
20241010,153600,19183970,7770,7770,7770,7770,0
20241010,153500,19183970,7770,7770,7770,7770,0
20241010,153400,19183970,7770,7770,7770,7770,0
20241010,153300,19183970,7770,7770,7770,7770,0
20241010,153200,19183970,7770,7770,7770,7770,0
20241010,153100,19183970,7770,7770,7770,7770,0
20241010,153000,19183970,7770,7770,7770,7770,871
20241010,152900,12416300,7760,7760,7760,7760,0
20241010,152800,12416300,7760,7760,7760,7760,0
20241010,152700,12416300,7760,7760,7760,7760,0
20241010,152600,12416300,7760,7760,7760,7760,0
20241010,152500,12416300,7760,7760,7760,7760,0
20241010,152400,12416300,7760,7760,7760,7760,0
20241010,152300,12416300,7760,7760,7760,7760,0
20241010,152200,12416300,7760,7760,7760,7760,0
20241010,152100,12416300,7760,7760,7760,7760,0
20241010,152000,12416300,7760,7760,7760,7760,0
20241010,151900,12416300,7760,7760,7760,7760,0
20241010,151800,12416300,7760,7760,7760,7760,0
20241010,151700,12416300,7760,7760,7760,7760,0
20241010,151600,12416300,7760,7760,7760,7760,0
20241010,151500,12416300,7760,7760,7760,7760,0
20241010,151400,12416300,7760,7760,7760,7760,0
20241010,151300,12416300,7760,7760,7760,7760,0
20241010,151200,12416300,7760,7760,7760,7760,0
20241010,151100,12416300,7760,7760,7760,7760,1
20241010,151000,12408540,7770,7770,7770,7770,0
20241010,150900,12408540,7770,7770,7770,7770,0
20241010,150800,12408540,7770,7770,7770,7770,0
20241010,150700,12408540,7770,7770,7770,7770,0
20241010,150600,12408540,7770,7770,7770,7770,0
20241010,150500,12408540,7770,7770,7770,7770,2
20241010,150400,12393000,7770,7770,7770,7770,1
20241010,150300,12385230,7770,7770,7770,7770,0
20241010,150200,12385230,7770,7770,7770,7770,0
20241010,150100,12385230,7770,7770,7770,7770,0
20241010,150000,12385230,7770,7770,7770,7770,12
20241010,145900,12291990,7770,7770,7770,7770,0
20241010,145800,12291990,7770,7770,7770,7770,0
20241010,145700,12291990,7770,7770,7770,7770,0
20241010,145600,12291990,7770,7770,7770,7770,0
20241010,145500,12291990,7770,7770,7770,7770,0
20241010,145400,12291990,7770,7770,7770,7770,0
20241010,145300,12291990,7770,7770,7770,7770,0
20241010,145200,12291990,7770,7770,7770,7770,0
20241010,145100,12291990,7770,7770,7770,7770,0
20241010,145000,12291990,7770,7770,7770,7770,0
20241010,144900,12291990,7770,7770,7770,7770,0
20241010,144800,12291990,7770,7770,7770,7770,1
20241010,144700,12284220,7730,7730,7730,7730,0
20241010,144600,12284220,7730,7730,7730,7730,6
20241010,144500,12237840,7770,7770,7770,7770,0
20241010,144400,12237840,7770,7770,7770,7770,0
20241010,144300,12237840,7770,7770,7770,7770,0
20241010,144200,12237840,7770,7770,7770,7770,0
20241010,144100,12237840,7770,7770,7770,7770,0
20241010,144000,12237840,7770,7770,7770,7770,0
20241010,143900,12237840,7770,7770,7770,7770,0
20241010,143800,12237840,7770,7770,7770,7770,0
20241010,143700,12237840,7770,7770,7770,7770,0
20241010,143600,12237840,7770,7770,7770,7770,0
20241010,143500,12237840,7770,7770,7770,7770,0
20241010,143400,12237840,7770,7770,7770,7770,0
20241010,143300,12237840,7770,7770,7770,7770,0
20241010,143200,12237840,7770,7770,7770,7770,6
20241010,143100,12191220,7770,7770,7770,7770,0
20241010,143000,12191220,7770,7770,7770,7770,0
20241010,142900,12191220,7770,7770,7770,7770,0
20241010,142800,12191220,7770,7770,7770,7770,0
20241010,142700,12191220,7770,7770,7770,7770,0
20241010,142600,12191220,7770,7770,7770,7770,0
20241010,142500,12191220,7770,7770,7770,7770,0
20241010,142400,12191220,7770,7770,7770,7770,0
20241010,142300,12191220,7770,7770,7770,7770,0
20241010,142200,12191220,7770,7770,7770,7770,0
20241010,142100,12191220,7770,7770,7770,7770,0
20241010,142000,12191220,7770,7770,7770,7770,0
20241010,141900,12191220,7770,7770,7770,7770,0
20241010,141800,12191220,7770,7770,7770,7770,0
20241010,141700,12191220,7770,7770,7770,7770,0
20241010,141600,12191220,7770,7770,7770,7770,129
20241010,141500,11188890,7770,7770,7770,7770,0
20241010,141400,11188890,7770,7770,7770,7770,7
20241010,141300,11134500,7770,7770,7770,7770,0
20241010,141200,11134500,7770,7770,7770,7770,0
20241010,141100,11134500,7770,7770,7770,7770,0
20241010,141000,11134500,7770,7770,7770,7770,0
20241010,140900,11134500,7770,7770,7770,7770,0
20241010,140800,11134500,7770,7770,7770,7770,0
20241010,140700,11134500,7770,7770,7770,7770,0
20241010,140600,11134500,7770,7770,7770,7770,0
20241010,140500,11134500,7770,7770,7770,7770,0
20241010,140400,11134500,7770,7770,7770,7770,0
20241010,140300,11134500,7770,7770,7770,7770,0
20241010,140200,11134500,7770,7770,7770,7770,0
20241010,140100,11134500,7770,7770,7770,7770,0
20241010,140000,11134500,7770,7770,7770,7770,0
20241010,135900,11134500,7770,7770,7770,7770,0
20241010,135800,11134500,7770,7770,7770,7770,0
20241010,135700,11134500,7770,7770,7770,7770,0
20241010,135600,11134500,7770,7770,7770,7770,0
20241010,135500,11134500,7770,7770,7770,7770,0
20241010,135400,11134500,7770,7770,7770,7770,0
20241010,135300,11134500,7770,7770,7770,7770,0
20241010,135200,11134500,7770,7770,7770,7770,0
20241010,135100,11134500,7770,7770,7770,7770,0
20241010,135000,11134500,7770,7770,7770,7770,0
20241010,134900,11134500,7770,7770,7770,7770,0
20241010,134800,11134500,7770,7770,7770,7770,0
20241010,134700,11134500,7770,7770,7770,7770,0
20241010,134600,11134500,7770,7770,7770,7770,0
20241010,134500,11134500,7770,7770,7770,7770,0
20241010,134400,11134500,7770,7770,7770,7770,0
20241010,134300,11134500,7770,7770,7770,7770,6
20241010,134200,11087880,7770,7770,7770,7770,0
20241010,134100,11087880,7770,7770,7770,7770,0
20241010,134000,11087880,7770,7770,7770,7770,0
20241010,133900,11087880,7770,7770,7770,7770,0
20241010,133800,11087880,7770,7770,7770,7770,0
20241010,133700,11087880,7770,7770,7770,7770,0
20241010,133600,11087880,7770,7770,7770,7770,0
20241010,133500,11087880,7770,7770,7770,7770,100
20241010,133400,10310880,7730,7730,7730,7730,0
20241010,133300,10310880,7730,7730,7730,7730,0
20241010,133200,10310880,7730,7730,7730,7730,0
20241010,133100,10310880,7730,7730,7730,7730,0
20241010,133000,10310880,7730,7730,7730,7730,0
20241010,132900,10310880,7730,7730,7730,7730,0
20241010,132800,10310880,7730,7730,7730,7730,0
20241010,132700,10310880,7730,7730,7730,7730,0
20241010,132600,10310880,7730,7730,7730,7730,0
20241010,132500,10310880,7730,7730,7730,7730,0
20241010,132400,10310880,7730,7730,7730,7730,0
20241010,132300,10310880,7730,7730,7730,7730,0
20241010,132200,10310880,7730,7730,7730,7730,0
20241010,132100,10310880,7730,7730,7730,7730,0
20241010,132000,10310880,7730,7730,7730,7730,0
20241010,131900,10310880,7730,7730,7730,7730,0
20241010,131800,10310880,7730,7730,7730,7730,0
20241010,131700,10310880,7730,7730,7730,7730,0
20241010,131600,10310880,7730,7730,7730,7730,0
20241010,131500,10310880,7730,7730,7730,7730,0
20241010,131400,10310880,7730,7730,7730,7730,0
20241010,131300,10310880,7730,7730,7730,7730,0
20241010,131200,10310880,7730,7730,7730,7730,120
20241010,131100,9383280,7770,7770,7770,7770,0
20241010,131000,9383280,7770,7770,7770,7770,0
20241010,130900,9383280,7770,7770,7770,7770,0
20241010,130800,9383280,7770,7770,7770,7770,0
20241010,130700,9383280,7770,7770,7770,7770,0
20241010,130600,9383280,7770,7770,7770,7770,0
20241010,130500,9383280,7770,7770,7770,7770,0
20241010,130400,9383280,7770,7770,7770,7770,0
20241010,130300,9383280,7770,7770,7770,7770,0
20241010,130200,9383280,7770,7770,7770,7770,0
20241010,130100,9383280,7770,7770,7770,7770,0
20241010,130000,9383280,7770,7770,7770,7770,0
20241010,125900,9383280,7770,7770,7770,7770,0
20241010,125800,9383280,7770,7770,7770,7770,0
20241010,125700,9383280,7770,7770,7770,7770,0
20241010,125600,9383280,7770,7770,7770,7770,0
20241010,125500,9383280,7770,7770,7770,7770,0
20241010,125400,9383280,7770,7770,7770,7770,5
20241010,125300,9344430,7780,7780,7780,7780,0
20241010,125200,9344430,7780,7780,7780,7780,0
20241010,125100,9344430,7780,7780,7780,7780,0
20241010,125000,9344430,7780,7780,7780,7780,0
20241010,124900,9344430,7780,7780,7780,7780,0
20241010,124800,9344430,7780,7780,7780,7780,0
20241010,124700,9344430,7780,7780,7780,7780,0
20241010,124600,9344430,7780,7780,7780,7780,0
20241010,124500,9344430,7780,7780,7780,7780,0
20241010,124400,9344430,7780,7780,7780,7780,0
20241010,124300,9344430,7780,7780,7780,7780,0
20241010,124200,9344430,7780,7780,7780,7780,0
20241010,124100,9344430,7780,7780,7780,7780,0
20241010,124000,9344430,7780,7780,7780,7780,0
20241010,123900,9344430,7780,7780,7780,7780,0
20241010,123800,9344430,7780,7780,7780,7780,0
20241010,123700,9344430,7780,7780,7780,7780,0
20241010,123600,9344430,7780,7780,7780,7780,0
20241010,123500,9344430,7780,7780,7780,7780,0
20241010,123400,9344430,7780,7780,7780,7780,0
20241010,123300,9344430,7780,7770,7780,7770,132
20241010,123200,8318660,7770,7770,7770,7770,0
20241010,123100,8318660,7770,7770,7770,7770,0
20241010,123000,8318660,7770,7770,7770,7770,0
20241010,122900,8318660,7770,7770,7770,7770,0
20241010,122800,8318660,7770,7770,7770,7770,0
20241010,122700,8318660,7770,7770,7770,7770,0
20241010,122600,8318660,7770,7770,7770,7770,0
20241010,122500,8318660,7770,7770,7770,7770,6
20241010,122400,8272040,7730,7730,7730,7730,111
20241010,122300,7414010,7730,7730,7730,7730,0
20241010,122200,7414010,7730,7730,7730,7730,0
20241010,122100,7414010,7730,7730,7730,7730,0
20241010,122000,7414010,7730,7730,7730,7730,0
20241010,121900,7414010,7730,7730,7730,7730,0
20241010,121800,7414010,7730,7730,7730,7730,0
20241010,121700,7414010,7730,7730,7730,7730,0
20241010,121600,7414010,7730,7730,7730,7730,5
20241010,121500,7375360,7730,7730,7730,7730,0
20241010,121400,7375360,7730,7730,7730,7730,0
20241010,121300,7375360,7730,7730,7730,7730,0
20241010,121200,7375360,7730,7730,7730,7730,0
20241010,121100,7375360,7730,7730,7730,7730,0
20241010,121000,7375360,7730,7730,7730,7730,0
20241010,120900,7375360,7730,7730,7730,7730,0
20241010,120800,7375360,7730,7730,7730,7730,0
20241010,120700,7375360,7730,7730,7730,7730,0
20241010,120600,7375360,7730,7730,7730,7730,0
20241010,120500,7375360,7730,7730,7730,7730,0
20241010,120400,7375360,7730,7730,7730,7730,0
20241010,120300,7375360,7730,7730,7730,7730,0
20241010,120200,7375360,7730,7730,7730,7730,0
20241010,120100,7375360,7730,7730,7730,7730,0
20241010,120000,7375360,7730,7740,7740,7730,109
20241010,115900,6532440,7780,7780,7780,7780,0
20241010,115800,6532440,7780,7780,7780,7780,0
20241010,115700,6532440,7780,7780,7780,7780,0
20241010,115600,6532440,7780,7780,7780,7780,0
20241010,115500,6532440,7780,7780,7780,7780,0
20241010,115400,6532440,7780,7780,7780,7780,0
20241010,115300,6532440,7780,7780,7780,7780,0
20241010,115200,6532440,7780,7780,7780,7780,0
20241010,115100,6532440,7780,7780,7780,7780,6
20241010,115000,6485760,7740,7740,7740,7740,0
20241010,114900,6485760,7740,7740,7740,7740,0
20241010,114800,6485760,7740,7740,7740,7740,0
20241010,114700,6485760,7740,7740,7740,7740,0
20241010,114600,6485760,7740,7740,7740,7740,0
20241010,114500,6485760,7740,7740,7740,7740,0
20241010,114400,6485760,7740,7740,7740,7740,0
20241010,114300,6485760,7740,7740,7740,7740,0
20241010,114200,6485760,7740,7740,7740,7740,0
20241010,114100,6485760,7740,7740,7740,7740,0
20241010,114000,6485760,7740,7740,7740,7740,10
20241010,113900,6408360,7740,7740,7740,7740,0
20241010,113800,6408360,7740,7740,7740,7740,0
20241010,113700,6408360,7740,7740,7740,7740,0
20241010,113600,6408360,7740,7740,7740,7740,0
20241010,113500,6408360,7740,7740,7740,7740,0
20241010,113400,6408360,7740,7740,7740,7740,0
20241010,113300,6408360,7740,7740,7740,7740,0
20241010,113200,6408360,7740,7740,7740,7740,0
20241010,113100,6408360,7740,7740,7740,7740,0
20241010,113000,6408360,7740,7740,7740,7740,0
20241010,112900,6408360,7740,7740,7740,7740,0
20241010,112800,6408360,7740,7740,7740,7740,3
20241010,112700,6385140,7780,7780,7780,7780,0
20241010,112600,6385140,7780,7780,7780,7780,0
20241010,112500,6385140,7780,7780,7780,7780,0
20241010,112400,6385140,7780,7780,7780,7780,0
20241010,112300,6385140,7780,7780,7780,7780,0
20241010,112200,6385140,7780,7780,7780,7780,0
20241010,112100,6385140,7780,7780,7780,7780,0
20241010,112000,6385140,7780,7780,7780,7780,0
20241010,111900,6385140,7780,7780,7780,7780,0
20241010,111800,6385140,7780,7780,7780,7780,0
20241010,111700,6385140,7780,7780,7780,7780,0
20241010,111600,6385140,7780,7780,7780,7780,0
20241010,111500,6385140,7780,7780,7780,7780,0
20241010,111400,6385140,7780,7780,7780,7780,0
20241010,111300,6385140,7780,7780,7780,7780,0
20241010,111200,6385140,7780,7780,7780,7780,0
20241010,111100,6385140,7780,7780,7780,7780,0
20241010,111000,6385140,7780,7780,7780,7780,0
20241010,110900,6385140,7780,7780,7780,7780,256
20241010,110800,4393460,7780,7780,7780,7780,0
20241010,110700,4393460,7780,7780,7780,7780,0
20241010,110600,4393460,7780,7780,7780,7780,0
20241010,110500,4393460,7780,7780,7780,7780,0
20241010,110400,4393460,7780,7780,7780,7780,0
20241010,110300,4393460,7780,7780,7780,7780,0
20241010,110200,4393460,7780,7780,7780,7780,0
20241010,110100,4393460,7780,7780,7780,7780,0
20241010,110000,4393460,7780,7780,7780,7780,0
20241010,105900,4393460,7780,7780,7780,7780,0
20241010,105800,4393460,7780,7780,7780,7780,0
20241010,105700,4393460,7780,7780,7780,7780,0
20241010,105600,4393460,7780,7780,7780,7780,0
20241010,105500,4393460,7780,7780,7780,7780,0
20241010,105400,4393460,7780,7780,7780,7780,0
20241010,105300,4393460,7780,7780,7780,7780,2
20241010,105200,4377900,7730,7730,7730,7730,0
20241010,105100,4377900,7730,7730,7730,7730,0
20241010,105000,4377900,7730,7730,7730,7730,0
20241010,104900,4377900,7730,7730,7730,7730,0
20241010,104800,4377900,7730,7730,7730,7730,0
20241010,104700,4377900,7730,7730,7730,7730,20
20241010,104600,4223300,7780,7780,7780,7780,0
20241010,104500,4223300,7780,7780,7780,7780,0
20241010,104400,4223300,7780,7780,7780,7780,0
20241010,104300,4223300,7780,7780,7780,7780,0
20241010,104200,4223300,7780,7780,7780,7780,0
20241010,104100,4223300,7780,7780,7780,7780,0
20241010,104000,4223300,7780,7780,7780,7780,0
20241010,103900,4223300,7780,7780,7780,7780,2
20241010,103800,4207740,7790,7790,7790,7790,0
20241010,103700,4207740,7790,7790,7790,7790,0
20241010,103600,4207740,7790,7760,7790,7760,35
20241010,103500,3935790,7760,7760,7760,7760,0
20241010,103400,3935790,7760,7760,7760,7760,67
20241010,103300,3415870,7760,7760,7760,7760,0
20241010,103200,3415870,7760,7760,7760,7760,0
20241010,103100,3415870,7760,7760,7760,7760,0
20241010,103000,3415870,7760,7760,7760,7760,0
20241010,102900,3415870,7760,7760,7760,7760,0
20241010,102800,3415870,7760,7760,7760,7760,0
20241010,102700,3415870,7760,7760,7760,7760,0
20241010,102600,3415870,7760,7760,7760,7760,0
20241010,102500,3415870,7760,7760,7760,7760,0
20241010,102400,3415870,7760,7760,7760,7760,0
20241010,102300,3415870,7760,7760,7760,7760,0
20241010,102200,3415870,7760,7760,7760,7760,0
20241010,102100,3415870,7760,7760,7760,7760,0
20241010,102000,3415870,7760,7760,7760,7760,0
20241010,101900,3415870,7760,7760,7760,7760,0
20241010,101800,3415870,7760,7740,7760,7740,11
20241010,101700,3330610,7740,7740,7740,7740,0
20241010,101600,3330610,7740,7740,7740,7740,0
20241010,101500,3330610,7740,7740,7740,7740,0
20241010,101400,3330610,7740,7740,7740,7740,0
20241010,101300,3330610,7740,7740,7740,7740,0
20241010,101200,3330610,7740,7740,7740,7740,0
20241010,101100,3330610,7740,7740,7740,7740,0
20241010,101000,3330610,7740,7740,7740,7740,0
20241010,100900,3330610,7740,7740,7740,7740,0
20241010,100800,3330610,7740,7740,7740,7740,0
20241010,100700,3330610,7740,7740,7740,7740,0
20241010,100600,3330610,7740,7740,7740,7740,20
20241010,100500,3175810,7750,7750,7750,7750,0
20241010,100400,3175810,7750,7750,7750,7750,0
20241010,100300,3175810,7750,7750,7750,7750,0
20241010,100200,3175810,7750,7750,7750,7750,0
20241010,100100,3175810,7750,7750,7750,7750,0
20241010,100000,3175810,7750,7750,7750,7750,0
20241010,095900,3175810,7750,7750,7750,7750,0
20241010,095800,3175810,7750,7750,7750,7750,0
20241010,095700,3175810,7750,7750,7750,7750,0
20241010,095600,3175810,7750,7750,7750,7750,0
20241010,095500,3175810,7750,7760,7760,7750,165
20241010,095400,1896730,7790,7790,7790,7790,0
20241010,095300,1896730,7790,7790,7790,7790,0
20241010,095200,1896730,7790,7790,7790,7790,0
20241010,095100,1896730,7790,7790,7790,7790,0
20241010,095000,1896730,7790,7790,7790,7790,0
20241010,094900,1896730,7790,7790,7790,7790,0
20241010,094800,1896730,7790,7790,7790,7790,0
20241010,094700,1896730,7790,7790,7790,7790,0
20241010,094600,1896730,7790,7790,7790,7790,0
20241010,094500,1896730,7790,7790,7790,7790,0
20241010,094400,1896730,7790,7790,7790,7790,0
20241010,094300,1896730,7790,7790,7790,7790,0
20241010,094200,1896730,7790,7790,7790,7790,10
20241010,094100,1818830,7790,7790,7790,7790,0
20241010,094000,1818830,7790,7790,7790,7790,3
20241010,093900,1795460,7760,7760,7760,7760,0
20241010,093800,1795460,7760,7760,7760,7760,0
20241010,093700,1795460,7760,7760,7760,7760,0
20241010,093600,1795460,7760,7760,7760,7760,2
20241010,093500,1779940,7790,7790,7790,7790,0
20241010,093400,1779940,7790,7790,7790,7790,0
20241010,093300,1779940,7790,7790,7790,7790,0
20241010,093200,1779940,7790,7790,7790,7790,0
20241010,093100,1779940,7790,7790,7790,7790,0
20241010,093000,1779940,7790,7790,7790,7790,10
20241010,092900,1702040,7790,7790,7790,7790,0
20241010,092800,1702040,7790,7790,7790,7790,0
20241010,092700,1702040,7790,7790,7790,7790,0
20241010,092600,1702040,7790,7790,7790,7790,0
20241010,092500,1702040,7790,7790,7790,7790,0
20241010,092400,1702040,7790,7790,7790,7790,0
20241010,092300,1702040,7790,7790,7790,7790,0
20241010,092200,1702040,7790,7790,7790,7790,0
20241010,092100,1702040,7790,7790,7790,7790,0
20241010,092000,1702040,7790,7790,7790,7790,2
20241010,091900,1686460,7730,7730,7730,7730,0
20241010,091800,1686460,7730,7730,7730,7730,0
20241010,091700,1686460,7730,7730,7730,7730,0
20241010,091600,1686460,7730,7730,7730,7730,0
20241010,091500,1686460,7730,7740,7740,7730,20
20241010,091400,1531730,7790,7790,7790,7790,0
20241010,091300,1531730,7790,7790,7790,7790,0
20241010,091200,1531730,7790,7790,7790,7790,0
20241010,091100,1531730,7790,7790,7790,7790,0
20241010,091000,1531730,7790,7790,7790,7790,0
20241010,090900,1531730,7790,7790,7790,7790,52
20241010,090800,1126650,7770,7770,7770,7770,0
20241010,090700,1126650,7770,7770,7770,7770,0
20241010,090600,1126650,7770,7770,7770,7770,0
20241010,090500,1126650,7770,7770,7770,7770,0
20241010,090400,1126650,7770,7770,7770,7770,0
20241010,090300,1126650,7770,7770,7770,7770,0
20241010,090200,1126650,7770,7770,7770,7770,0
20241010,090100,1126650,7770,7770,7770,7770,0
20241010,090000,1126650,7770,7770,7770,7770,142