KissMeData/036670/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,192100,95043210,7760,7760,7760,7760,491
20241015,192000,95043210,7760,7760,7760,7760,0
20241015,191900,95043210,7760,7760,7760,7760,0
20241015,191800,95043210,7760,7760,7760,7760,0
20241015,191700,95043210,7760,7760,7760,7760,0
20241015,191600,95043210,7760,7760,7760,7760,0
20241015,191500,95043210,7760,7760,7760,7760,0
20241015,191400,95043210,7760,7760,7760,7760,0
20241015,191300,95043210,7760,7760,7760,7760,0
20241015,191200,95043210,7760,7760,7760,7760,0
20241015,191100,95043210,7760,7760,7760,7760,0
20241015,191000,95043210,7760,7760,7760,7760,0
20241015,190900,95043210,7760,7760,7760,7760,0
20241015,190800,95043210,7760,7760,7760,7760,0
20241015,190700,95043210,7760,7760,7760,7760,0
20241015,190600,95043210,7760,7760,7760,7760,0
20241015,190500,95043210,7760,7760,7760,7760,0
20241015,190400,95043210,7760,7760,7760,7760,0
20241015,190300,95043210,7760,7760,7760,7760,0
20241015,190200,95043210,7760,7760,7760,7760,0
20241015,190100,95043210,7760,7760,7760,7760,0
20241015,190000,95043210,7760,7760,7760,7760,0
20241015,185900,95043210,7760,7760,7760,7760,0
20241015,185800,95043210,7760,7760,7760,7760,0
20241015,185700,95043210,7760,7760,7760,7760,0
20241015,185600,95043210,7760,7760,7760,7760,0
20241015,185500,95043210,7760,7760,7760,7760,0
20241015,185400,95043210,7760,7760,7760,7760,0
20241015,185300,95043210,7760,7760,7760,7760,0
20241015,185200,95043210,7760,7760,7760,7760,0
20241015,185100,95043210,7760,7760,7760,7760,491
20241015,185000,95043210,7760,7760,7760,7760,0
20241015,184900,95043210,7760,7760,7760,7760,0
20241015,184800,95043210,7760,7760,7760,7760,0
20241015,184700,95043210,7760,7760,7760,7760,0
20241015,184600,95043210,7760,7760,7760,7760,0
20241015,184500,95043210,7760,7760,7760,7760,0
20241015,184400,95043210,7760,7760,7760,7760,0
20241015,184300,95043210,7760,7760,7760,7760,0
20241015,184200,95043210,7760,7760,7760,7760,0
20241015,184100,95043210,7760,7760,7760,7760,0
20241015,184000,95043210,7760,7760,7760,7760,0
20241015,183900,95043210,7760,7760,7760,7760,0
20241015,183800,95043210,7760,7760,7760,7760,0
20241015,183700,95043210,7760,7760,7760,7760,0
20241015,183600,95043210,7760,7760,7760,7760,0
20241015,183500,95043210,7760,7760,7760,7760,0
20241015,183400,95043210,7760,7760,7760,7760,0
20241015,183300,95043210,7760,7760,7760,7760,0
20241015,183200,95043210,7760,7760,7760,7760,0
20241015,183100,95043210,7760,7760,7760,7760,0
20241015,183000,95043210,7760,7760,7760,7760,0
20241015,182900,95043210,7760,7760,7760,7760,0
20241015,182800,95043210,7760,7760,7760,7760,0
20241015,182700,95043210,7760,7760,7760,7760,0
20241015,182600,95043210,7760,7760,7760,7760,0
20241015,182500,95043210,7760,7760,7760,7760,0
20241015,182400,95043210,7760,7760,7760,7760,0
20241015,182300,95043210,7760,7760,7760,7760,0
20241015,182200,95043210,7760,7760,7760,7760,0
20241015,182100,95043210,7760,7760,7760,7760,491
20241015,182000,95043210,7760,7760,7760,7760,0
20241015,181900,95043210,7760,7760,7760,7760,0
20241015,181800,95043210,7760,7760,7760,7760,0
20241015,181700,95043210,7760,7760,7760,7760,0
20241015,181600,95043210,7760,7760,7760,7760,0
20241015,181500,95043210,7760,7760,7760,7760,0
20241015,181400,95043210,7760,7760,7760,7760,0
20241015,181300,95043210,7760,7760,7760,7760,0
20241015,181200,95043210,7760,7760,7760,7760,0
20241015,181100,95043210,7760,7760,7760,7760,0
20241015,181000,95043210,7760,7760,7760,7760,0
20241015,180900,95043210,7760,7760,7760,7760,0
20241015,180800,95043210,7760,7760,7760,7760,0
20241015,180700,95043210,7760,7760,7760,7760,0
20241015,180600,95043210,7760,7760,7760,7760,0
20241015,180500,95043210,7760,7760,7760,7760,0
20241015,180400,95043210,7760,7760,7760,7760,0
20241015,180300,95043210,7760,7760,7760,7760,0
20241015,180200,95043210,7760,7760,7760,7760,0
20241015,180100,95043210,7760,7760,7760,7760,0
20241015,180000,95043210,7760,7760,7760,7760,0
20241015,175900,95043210,7760,7760,7760,7760,0
20241015,175800,95043210,7760,7760,7760,7760,0
20241015,175700,95043210,7760,7760,7760,7760,0
20241015,175600,95043210,7760,7760,7760,7760,0
20241015,175500,95043210,7760,7760,7760,7760,0
20241015,175400,95043210,7760,7760,7760,7760,0
20241015,175300,95043210,7760,7760,7760,7760,0
20241015,175200,95043210,7760,7760,7760,7760,0
20241015,175100,95043210,7760,7760,7760,7760,491
20241015,175000,95043210,7760,7760,7760,7760,0
20241015,174900,95043210,7760,7760,7760,7760,0
20241015,174800,95043210,7760,7760,7760,7760,0
20241015,174700,95043210,7760,7760,7760,7760,0
20241015,174600,95043210,7760,7760,7760,7760,0
20241015,174500,95043210,7760,7760,7760,7760,0
20241015,174400,95043210,7760,7760,7760,7760,0
20241015,174300,95043210,7760,7760,7760,7760,0
20241015,174200,95043210,7760,7760,7760,7760,0
20241015,174100,95043210,7760,7760,7760,7760,0
20241015,174000,95043210,7760,7760,7760,7760,0
20241015,173900,95043210,7760,7760,7760,7760,0
20241015,173800,95043210,7760,7760,7760,7760,0
20241015,173700,95043210,7760,7760,7760,7760,0
20241015,173600,95043210,7760,7760,7760,7760,0
20241015,173500,95043210,7760,7760,7760,7760,0
20241015,173400,95043210,7760,7760,7760,7760,0
20241015,173300,95043210,7760,7760,7760,7760,0
20241015,173200,95043210,7760,7760,7760,7760,0
20241015,173100,95043210,7760,7760,7760,7760,0
20241015,173000,95043210,7760,7760,7760,7760,0
20241015,172900,95043210,7760,7760,7760,7760,0
20241015,172800,95043210,7760,7760,7760,7760,0
20241015,172700,95043210,7760,7760,7760,7760,0
20241015,172600,95043210,7760,7760,7760,7760,0
20241015,172500,95043210,7760,7760,7760,7760,0
20241015,172400,95043210,7760,7760,7760,7760,0
20241015,172300,95043210,7760,7760,7760,7760,0
20241015,172200,95043210,7760,7760,7760,7760,0
20241015,172100,95043210,7760,7760,7760,7760,491
20241015,172000,95043210,7760,7760,7760,7760,0
20241015,171900,95043210,7760,7760,7760,7760,0
20241015,171800,95043210,7760,7760,7760,7760,0
20241015,171700,95043210,7760,7760,7760,7760,0
20241015,171600,95043210,7760,7760,7760,7760,0
20241015,171500,95043210,7760,7760,7760,7760,0
20241015,171400,95043210,7760,7760,7760,7760,0
20241015,171300,95043210,7760,7760,7760,7760,0
20241015,171200,95043210,7760,7760,7760,7760,0
20241015,171100,95043210,7760,7760,7760,7760,0
20241015,171000,95043210,7760,7760,7760,7760,0
20241015,170900,95043210,7760,7760,7760,7760,0
20241015,170800,95043210,7760,7760,7760,7760,0
20241015,170700,95043210,7760,7760,7760,7760,0
20241015,170600,95043210,7760,7760,7760,7760,0
20241015,170500,95043210,7760,7760,7760,7760,0
20241015,170400,95043210,7760,7760,7760,7760,0
20241015,170300,95043210,7760,7760,7760,7760,0
20241015,170200,95043210,7760,7760,7760,7760,0
20241015,170100,95043210,7760,7760,7760,7760,0
20241015,170000,95043210,7760,7760,7760,7760,0
20241015,165900,95043210,7760,7760,7760,7760,0
20241015,165800,95043210,7760,7760,7760,7760,0
20241015,165700,95043210,7760,7760,7760,7760,0
20241015,165600,95043210,7760,7760,7760,7760,0
20241015,165500,95043210,7760,7760,7760,7760,0
20241015,165400,95043210,7760,7760,7760,7760,0
20241015,165300,95043210,7760,7760,7760,7760,0
20241015,165200,95043210,7760,7760,7760,7760,0
20241015,165100,95043210,7760,7760,7760,7760,491
20241015,165000,95043210,7760,7760,7760,7760,0
20241015,164900,95043210,7760,7760,7760,7760,0
20241015,164800,95043210,7760,7760,7760,7760,0
20241015,164700,95043210,7760,7760,7760,7760,0
20241015,164600,95043210,7760,7760,7760,7760,0
20241015,164500,95043210,7760,7760,7760,7760,0
20241015,164400,95043210,7760,7760,7760,7760,0
20241015,164300,95043210,7760,7760,7760,7760,0
20241015,164200,95043210,7760,7760,7760,7760,0
20241015,164100,95043210,7760,7760,7760,7760,0
20241015,164000,95043210,7760,7760,7760,7760,0
20241015,163900,95043210,7760,7760,7760,7760,0
20241015,163800,95043210,7760,7760,7760,7760,0
20241015,163700,95043210,7760,7760,7760,7760,0
20241015,163600,95043210,7760,7760,7760,7760,0
20241015,163500,95043210,7760,7760,7760,7760,0
20241015,163400,95043210,7760,7760,7760,7760,0
20241015,163300,95043210,7760,7760,7760,7760,0
20241015,163200,95043210,7760,7760,7760,7760,0
20241015,163100,95043210,7760,7760,7760,7760,0
20241015,163000,95043210,7760,7760,7760,7760,0
20241015,162900,95043210,7760,7760,7760,7760,0
20241015,162800,95043210,7760,7760,7760,7760,0
20241015,162700,95043210,7760,7760,7760,7760,0
20241015,162600,95043210,7760,7760,7760,7760,0
20241015,162500,95043210,7760,7760,7760,7760,0
20241015,162400,95043210,7760,7760,7760,7760,0
20241015,162300,95043210,7760,7760,7760,7760,0
20241015,162200,95043210,7760,7760,7760,7760,0
20241015,162100,95043210,7760,7760,7760,7760,491
20241015,162000,95043210,7760,7760,7760,7760,0
20241015,161900,95043210,7760,7760,7760,7760,0
20241015,161800,95043210,7760,7760,7760,7760,0
20241015,161700,95043210,7760,7760,7760,7760,0
20241015,161600,95043210,7760,7760,7760,7760,0
20241015,161500,95043210,7760,7760,7760,7760,0
20241015,161400,95043210,7760,7760,7760,7760,0
20241015,161300,95043210,7760,7760,7760,7760,0
20241015,161200,95043210,7760,7760,7760,7760,0
20241015,161100,95043210,7760,7760,7760,7760,0
20241015,161000,95043210,7760,7760,7760,7760,0
20241015,160900,95043210,7760,7760,7760,7760,0
20241015,160800,95043210,7760,7760,7760,7760,0
20241015,160700,95043210,7760,7760,7760,7760,0
20241015,160600,95043210,7760,7760,7760,7760,0
20241015,160500,95043210,7760,7760,7760,7760,0
20241015,160400,95043210,7760,7760,7760,7760,0
20241015,160300,95043210,7760,7760,7760,7760,0
20241015,160200,95043210,7760,7760,7760,7760,0
20241015,160100,95043210,7760,7760,7760,7760,0
20241015,160000,95043210,7760,7760,7760,7760,0
20241015,155900,95043210,7760,7760,7760,7760,0
20241015,155800,95043210,7760,7760,7760,7760,0
20241015,155700,95043210,7760,7760,7760,7760,0
20241015,155600,95043210,7760,7760,7760,7760,0
20241015,155500,95043210,7760,7760,7760,7760,0
20241015,155400,95043210,7760,7760,7760,7760,0
20241015,155300,95043210,7760,7760,7760,7760,0
20241015,155200,95043210,7760,7760,7760,7760,0
20241015,155100,95043210,7760,7760,7760,7760,491
20241015,155000,95043210,7760,7760,7760,7760,0
20241015,154900,95043210,7760,7760,7760,7760,0
20241015,154800,95043210,7760,7760,7760,7760,0
20241015,154700,95043210,7760,7760,7760,7760,0
20241015,154600,95043210,7760,7760,7760,7760,0
20241015,154500,95043210,7760,7760,7760,7760,0
20241015,154400,95043210,7760,7760,7760,7760,0
20241015,154300,95043210,7760,7760,7760,7760,0
20241015,154200,95043210,7760,7760,7760,7760,0
20241015,154100,95043210,7760,7760,7760,7760,0
20241015,154000,95043210,7760,7760,7760,7760,0
20241015,153900,95043210,7760,7760,7760,7760,0
20241015,153800,95043210,7760,7760,7760,7760,0
20241015,153700,95043210,7760,7760,7760,7760,0
20241015,153600,95043210,7760,7760,7760,7760,0
20241015,153500,95043210,7760,7760,7760,7760,0
20241015,153400,95043210,7760,7760,7760,7760,0
20241015,153300,95043210,7760,7760,7760,7760,0
20241015,153200,95043210,7760,7760,7760,7760,0
20241015,153100,95043210,7760,7760,7760,7760,0
20241015,153000,95043210,7760,7760,7760,7760,491
20241015,152900,91233050,7840,7840,7840,7840,0
20241015,152800,91233050,7840,7840,7840,7840,0
20241015,152700,91233050,7840,7840,7840,7840,0
20241015,152600,91233050,7840,7840,7840,7840,0
20241015,152500,91233050,7840,7840,7840,7840,0
20241015,152400,91233050,7840,7840,7840,7840,0
20241015,152300,91233050,7840,7840,7840,7840,0
20241015,152200,91233050,7840,7840,7840,7840,0
20241015,152100,91233050,7840,7840,7840,7840,0
20241015,152000,91233050,7840,7840,7840,7840,0
20241015,151900,91233050,7840,7830,7840,7810,12
20241015,151800,91139110,7830,7830,7830,7830,120
20241015,151700,90199510,7830,7820,7830,7820,53
20241015,151600,89784660,7800,7790,7820,7790,336
20241015,151500,87164490,7790,7780,7790,7780,31
20241015,151400,86923300,7780,7770,7780,7770,95
20241015,151300,86185140,7760,7760,7760,7760,0
20241015,151200,86185140,7760,7760,7760,7760,2
20241015,151100,86169620,7770,7770,7770,7770,316
20241015,151000,83714300,7770,7770,7770,7770,0
20241015,150900,83714300,7770,7770,7770,7770,0
20241015,150800,83714300,7770,7770,7770,7770,0
20241015,150700,83714300,7770,7770,7770,7760,55
20241015,150600,83286960,7770,7740,7770,7740,30
20241015,150500,83054250,7760,7750,7760,7750,327
20241015,150400,80518950,7750,7750,7750,7750,0
20241015,150300,80518950,7750,7750,7750,7750,7
20241015,150200,80464700,7750,7750,7750,7710,2790
20241015,150100,58946370,7760,7760,7760,7760,12
20241015,150000,58853250,7750,7730,7750,7730,296
20241015,145900,56562880,7720,7720,7720,7720,0
20241015,145800,56562880,7720,7720,7720,7720,0
20241015,145700,56562880,7720,7720,7720,7720,100
20241015,145600,55790880,7710,7720,7720,7710,1500
20241015,145500,44225720,7720,7720,7720,7720,18
20241015,145400,44086760,7720,7720,7720,7720,0
20241015,145300,44086760,7720,7710,7720,7710,117
20241015,145200,43184340,7710,7710,7710,7710,0
20241015,145100,43184340,7710,7710,7710,7710,0
20241015,145000,43184340,7710,7710,7710,7710,200
20241015,144900,41642340,7710,7710,7710,7710,0
20241015,144800,41642340,7710,7710,7710,7710,6
20241015,144700,41596080,7710,7710,7710,7710,3
20241015,144600,41572950,7710,7710,7710,7710,0
20241015,144500,41572950,7710,7710,7710,7710,0
20241015,144400,41572950,7710,7710,7710,7710,0
20241015,144300,41572950,7710,7710,7710,7710,0
20241015,144200,41572950,7710,7710,7710,7710,0
20241015,144100,41572950,7710,7710,7710,7710,0
20241015,144000,41572950,7710,7710,7710,7710,12
20241015,143900,41480430,7700,7700,7700,7700,0
20241015,143800,41480430,7700,7700,7700,7700,0
20241015,143700,41480430,7700,7690,7700,7690,476
20241015,143600,37816030,7700,7700,7700,7700,0
20241015,143500,37816030,7700,7700,7700,7700,0
20241015,143400,37816030,7700,7700,7700,7700,0
20241015,143300,37816030,7700,7700,7700,7700,0
20241015,143200,37816030,7700,7700,7700,7700,16
20241015,143100,37692830,7700,7700,7700,7700,0
20241015,143000,37692830,7700,7700,7700,7700,0
20241015,142900,37692830,7700,7700,7700,7700,12
20241015,142800,37600430,7700,7700,7700,7700,0
20241015,142700,37600430,7700,7690,7700,7690,1139
20241015,142600,28841360,7690,7690,7690,7690,0
20241015,142500,28841360,7690,7690,7690,7690,0
20241015,142400,28841360,7690,7690,7690,7690,0
20241015,142300,28841360,7690,7690,7690,7690,0
20241015,142200,28841360,7690,7690,7690,7690,0
20241015,142100,28841360,7690,7680,7690,7680,52
20241015,142000,28441970,7690,7690,7690,7690,0
20241015,141900,28441970,7690,7690,7690,7690,0
20241015,141800,28441970,7690,7690,7690,7690,0
20241015,141700,28441970,7690,7690,7690,7690,0
20241015,141600,28441970,7690,7690,7690,7690,0
20241015,141500,28441970,7690,7690,7690,7690,0
20241015,141400,28441970,7690,7690,7690,7690,0
20241015,141300,28441970,7690,7690,7690,7690,0
20241015,141200,28441970,7690,7690,7690,7690,0
20241015,141100,28441970,7690,7690,7690,7690,1
20241015,141000,28434280,7680,7680,7680,7680,0
20241015,140900,28434280,7680,7680,7680,7680,0
20241015,140800,28434280,7680,7680,7680,7680,0
20241015,140700,28434280,7680,7680,7680,7680,0
20241015,140600,28434280,7680,7680,7680,7680,0
20241015,140500,28434280,7680,7680,7680,7680,0
20241015,140400,28434280,7680,7680,7680,7680,0
20241015,140300,28434280,7680,7680,7680,7680,127
20241015,140200,27458920,7690,7690,7690,7690,0
20241015,140100,27458920,7690,7690,7690,7690,0
20241015,140000,27458920,7690,7690,7690,7690,0
20241015,135900,27458920,7690,7690,7690,7690,0
20241015,135800,27458920,7690,7690,7690,7690,0
20241015,135700,27458920,7690,7690,7690,7690,0
20241015,135600,27458920,7690,7690,7690,7690,0
20241015,135500,27458920,7690,7690,7690,7690,0
20241015,135400,27458920,7690,7690,7690,7690,0
20241015,135300,27458920,7690,7690,7690,7690,0
20241015,135200,27458920,7690,7690,7690,7690,0
20241015,135100,27458920,7690,7690,7690,7690,0
20241015,135000,27458920,7690,7690,7690,7690,0
20241015,134900,27458920,7690,7690,7690,7690,0
20241015,134800,27458920,7690,7690,7690,7690,0
20241015,134700,27458920,7690,7690,7690,7690,0
20241015,134600,27458920,7690,7690,7690,7690,0
20241015,134500,27458920,7690,7690,7690,7690,2
20241015,134400,27443540,7690,7690,7690,7690,0
20241015,134300,27443540,7690,7690,7690,7690,0
20241015,134200,27443540,7690,7690,7690,7690,0
20241015,134100,27443540,7690,7690,7690,7690,0
20241015,134000,27443540,7690,7690,7690,7690,0
20241015,133900,27443540,7690,7690,7690,7690,5
20241015,133800,27405090,7700,7700,7700,7700,0
20241015,133700,27405090,7700,7700,7700,7700,2
20241015,133600,27389690,7690,7690,7690,7690,0
20241015,133500,27389690,7690,7690,7690,7690,0
20241015,133400,27389690,7690,7690,7690,7690,0
20241015,133300,27389690,7690,7690,7690,7690,34
20241015,133200,27128230,7700,7700,7700,7700,0
20241015,133100,27128230,7700,7700,7700,7700,0
20241015,133000,27128230,7700,7700,7700,7700,0
20241015,132900,27128230,7700,7700,7700,7700,0
20241015,132800,27128230,7700,7700,7700,7700,0
20241015,132700,27128230,7700,7700,7700,7700,6
20241015,132600,27082030,7700,7700,7700,7700,0
20241015,132500,27082030,7700,7700,7700,7700,0
20241015,132400,27082030,7700,7700,7700,7700,0
20241015,132300,27082030,7700,7700,7700,7700,0
20241015,132200,27082030,7700,7700,7700,7700,0
20241015,132100,27082030,7700,7700,7700,7700,0
20241015,132000,27082030,7700,7700,7700,7700,0
20241015,131900,27082030,7700,7700,7700,7700,0
20241015,131800,27082030,7700,7700,7700,7700,0
20241015,131700,27082030,7700,7700,7700,7700,0
20241015,131600,27082030,7700,7700,7700,7700,0
20241015,131500,27082030,7700,7700,7700,7700,0
20241015,131400,27082030,7700,7700,7700,7700,0
20241015,131300,27082030,7700,7700,7700,7700,0
20241015,131200,27082030,7700,7700,7700,7700,6
20241015,131100,27035830,7700,7700,7700,7700,34
20241015,131000,26774030,7700,7700,7700,7700,0
20241015,130900,26774030,7700,7700,7700,7700,0
20241015,130800,26774030,7700,7700,7700,7700,0
20241015,130700,26774030,7700,7700,7700,7700,0
20241015,130600,26774030,7700,7700,7700,7700,0
20241015,130500,26774030,7700,7700,7700,7700,200
20241015,130400,25234030,7700,7690,7700,7690,536
20241015,130300,21109970,7690,7690,7690,7690,0
20241015,130200,21109970,7690,7690,7690,7690,0
20241015,130100,21109970,7690,7690,7690,7690,0
20241015,130000,21109970,7690,7690,7690,7690,1
20241015,125900,21102280,7690,7690,7690,7690,0
20241015,125800,21102280,7690,7690,7690,7690,0
20241015,125700,21102280,7690,7690,7690,7690,0
20241015,125600,21102280,7690,7690,7690,7690,0
20241015,125500,21102280,7690,7690,7690,7690,0
20241015,125400,21102280,7690,7690,7690,7690,0
20241015,125300,21102280,7690,7690,7690,7690,0
20241015,125200,21102280,7690,7690,7690,7690,0
20241015,125100,21102280,7690,7690,7690,7690,0
20241015,125000,21102280,7690,7690,7690,7690,0
20241015,124900,21102280,7690,7690,7690,7690,0
20241015,124800,21102280,7690,7690,7690,7690,0
20241015,124700,21102280,7690,7690,7690,7690,0
20241015,124600,21102280,7690,7690,7690,7690,0
20241015,124500,21102280,7690,7690,7690,7690,1
20241015,124400,21094590,7660,7670,7670,7660,45
20241015,124300,20749690,7670,7670,7670,7670,0
20241015,124200,20749690,7670,7670,7670,7670,0
20241015,124100,20749690,7670,7670,7670,7670,0
20241015,124000,20749690,7670,7670,7670,7670,0
20241015,123900,20749690,7670,7670,7670,7670,0
20241015,123800,20749690,7670,7670,7670,7670,0
20241015,123700,20749690,7670,7670,7670,7670,10
20241015,123600,20672990,7700,7700,7700,7700,0
20241015,123500,20672990,7700,7700,7700,7700,0
20241015,123400,20672990,7700,7700,7700,7700,0
20241015,123300,20672990,7700,7700,7700,7700,12
20241015,123200,20580590,7700,7700,7700,7700,0
20241015,123100,20580590,7700,7700,7700,7700,0
20241015,123000,20580590,7700,7690,7700,7690,40
20241015,122900,20272980,7690,7690,7690,7690,0
20241015,122800,20272980,7690,7690,7690,7690,0
20241015,122700,20272980,7690,7680,7690,7670,139
20241015,122600,19205790,7690,7690,7690,7690,0
20241015,122500,19205790,7690,7690,7690,7690,0
20241015,122400,19205790,7690,7690,7690,7690,0
20241015,122300,19205790,7690,7690,7690,7690,0
20241015,122200,19205790,7690,7690,7690,7690,0
20241015,122100,19205790,7690,7690,7690,7690,0
20241015,122000,19205790,7690,7690,7690,7690,0
20241015,121900,19205790,7690,7690,7690,7690,0
20241015,121800,19205790,7690,7670,7690,7670,11
20241015,121700,19121290,7660,7660,7660,7660,124
20241015,121600,18171450,7610,7610,7610,7610,0
20241015,121500,18171450,7610,7610,7610,7610,34
20241015,121400,17912710,7610,7700,7700,7600,1128
20241015,121300,9318090,7730,7730,7730,7730,0
20241015,121200,9318090,7730,7730,7730,7730,0
20241015,121100,9318090,7730,7730,7730,7730,0
20241015,121000,9318090,7730,7730,7730,7730,0
20241015,120900,9318090,7730,7730,7730,7730,0
20241015,120800,9318090,7730,7730,7730,7730,0
20241015,120700,9318090,7730,7730,7730,7730,0
20241015,120600,9318090,7730,7730,7730,7730,0
20241015,120500,9318090,7730,7730,7730,7730,0
20241015,120400,9318090,7730,7730,7730,7730,0
20241015,120300,9318090,7730,7730,7730,7730,1
20241015,120200,9310360,7730,7730,7730,7730,0
20241015,120100,9310360,7730,7730,7730,7730,0
20241015,120000,9310360,7730,7730,7730,7730,1
20241015,115900,9302630,7730,7730,7730,7730,0
20241015,115800,9302630,7730,7680,7730,7660,201
20241015,115700,7761200,7730,7730,7730,7730,0
20241015,115600,7761200,7730,7730,7730,7730,0
20241015,115500,7761200,7730,7730,7730,7730,0
20241015,115400,7761200,7730,7730,7730,7730,0
20241015,115300,7761200,7730,7730,7730,7730,0
20241015,115200,7761200,7730,7730,7730,7730,0
20241015,115100,7761200,7730,7730,7730,7730,12
20241015,115000,7668440,7730,7730,7730,7730,0
20241015,114900,7668440,7730,7730,7730,7730,0
20241015,114800,7668440,7730,7670,7730,7670,156
20241015,114700,6471560,7740,7740,7740,7740,0
20241015,114600,6471560,7740,7740,7740,7740,0
20241015,114500,6471560,7740,7740,7740,7740,0
20241015,114400,6471560,7740,7740,7740,7740,0
20241015,114300,6471560,7740,7740,7740,7740,0
20241015,114200,6471560,7740,7740,7740,7740,0
20241015,114100,6471560,7740,7740,7740,7740,30
20241015,114000,6239360,7740,7740,7740,7740,0
20241015,113900,6239360,7740,7740,7740,7740,0
20241015,113800,6239360,7740,7740,7740,7740,0
20241015,113700,6239360,7740,7740,7740,7740,0
20241015,113600,6239360,7740,7740,7740,7740,0
20241015,113500,6239360,7740,7740,7740,7740,0
20241015,113400,6239360,7740,7740,7740,7740,0
20241015,113300,6239360,7740,7740,7740,7740,0
20241015,113200,6239360,7740,7740,7740,7740,0
20241015,113100,6239360,7740,7740,7740,7740,0
20241015,113000,6239360,7740,7740,7740,7740,0
20241015,112900,6239360,7740,7740,7740,7740,0
20241015,112800,6239360,7740,7740,7740,7740,0
20241015,112700,6239360,7740,7740,7740,7740,0
20241015,112600,6239360,7740,7740,7740,7740,0
20241015,112500,6239360,7740,7740,7740,7740,0
20241015,112400,6239360,7740,7740,7740,7740,0
20241015,112300,6239360,7740,7740,7740,7740,0
20241015,112200,6239360,7740,7740,7740,7740,0
20241015,112100,6239360,7740,7740,7740,7740,0
20241015,112000,6239360,7740,7740,7740,7740,0
20241015,111900,6239360,7740,7740,7740,7740,100
20241015,111800,5465360,7740,7740,7740,7740,0
20241015,111700,5465360,7740,7740,7740,7740,0
20241015,111600,5465360,7740,7740,7740,7740,0
20241015,111500,5465360,7740,7740,7740,7740,0
20241015,111400,5465360,7740,7740,7740,7740,0
20241015,111300,5465360,7740,7740,7740,7740,0
20241015,111200,5465360,7740,7740,7740,7740,0
20241015,111100,5465360,7740,7740,7740,7740,0
20241015,111000,5465360,7740,7740,7740,7740,0
20241015,110900,5465360,7740,7740,7740,7740,0
20241015,110800,5465360,7740,7740,7740,7740,0
20241015,110700,5465360,7740,7740,7740,7740,0
20241015,110600,5465360,7740,7740,7740,7740,0
20241015,110500,5465360,7740,7740,7740,7740,0
20241015,110400,5465360,7740,7740,7740,7740,0
20241015,110300,5465360,7740,7740,7740,7740,0
20241015,110200,5465360,7740,7740,7740,7740,0
20241015,110100,5465360,7740,7740,7740,7740,0
20241015,110000,5465360,7740,7740,7740,7740,0
20241015,105900,5465360,7740,7740,7740,7740,0
20241015,105800,5465360,7740,7740,7740,7740,0
20241015,105700,5465360,7740,7740,7740,7740,0
20241015,105600,5465360,7740,7740,7740,7740,0
20241015,105500,5465360,7740,7740,7740,7740,0
20241015,105400,5465360,7740,7740,7740,7740,9
20241015,105300,5395700,7740,7740,7740,7740,0
20241015,105200,5395700,7740,7740,7740,7740,0
20241015,105100,5395700,7740,7740,7740,7740,0
20241015,105000,5395700,7740,7740,7740,7740,0
20241015,104900,5395700,7740,7720,7740,7720,40
20241015,104800,5086830,7720,7720,7720,7720,0
20241015,104700,5086830,7720,7720,7720,7720,0
20241015,104600,5086830,7720,7720,7720,7720,1
20241015,104500,5079110,7660,7660,7660,7660,0
20241015,104400,5079110,7660,7660,7660,7660,0
20241015,104300,5079110,7660,7660,7660,7660,0
20241015,104200,5079110,7660,7700,7700,7660,269
20241015,104100,3011290,7740,7740,7740,7740,0
20241015,104000,3011290,7740,7740,7740,7740,0
20241015,103900,3011290,7740,7740,7740,7740,0
20241015,103800,3011290,7740,7740,7740,7740,0
20241015,103700,3011290,7740,7740,7740,7740,0
20241015,103600,3011290,7740,7740,7740,7740,0
20241015,103500,3011290,7740,7740,7740,7740,0
20241015,103400,3011290,7740,7740,7740,7740,0
20241015,103300,3011290,7740,7740,7740,7740,1
20241015,103200,3003550,7700,7700,7700,7700,1
20241015,103100,2995850,7740,7740,7740,7740,0
20241015,103000,2995850,7740,7740,7740,7740,6
20241015,102900,2949410,7700,7700,7700,7700,10
20241015,102800,2872410,7740,7740,7740,7740,0
20241015,102700,2872410,7740,7740,7740,7740,0
20241015,102600,2872410,7740,7740,7740,7740,0
20241015,102500,2872410,7740,7740,7740,7740,0
20241015,102400,2872410,7740,7740,7740,7740,0
20241015,102300,2872410,7740,7740,7740,7740,0
20241015,102200,2872410,7740,7740,7740,7740,0
20241015,102100,2872410,7740,7740,7740,7740,0
20241015,102000,2872410,7740,7740,7740,7740,20
20241015,101900,2717610,7740,7740,7740,7740,0
20241015,101800,2717610,7740,7740,7740,7740,0
20241015,101700,2717610,7740,7740,7740,7740,0
20241015,101600,2717610,7740,7740,7740,7740,11
20241015,101500,2632470,7740,7740,7740,7740,0
20241015,101400,2632470,7740,7740,7740,7740,0
20241015,101300,2632470,7740,7740,7740,7740,0
20241015,101200,2632470,7740,7740,7740,7740,0
20241015,101100,2632470,7740,7740,7740,7740,0
20241015,101000,2632470,7740,7740,7740,7740,2
20241015,100900,2616990,7700,7700,7700,7700,0
20241015,100800,2616990,7700,7700,7700,7700,0
20241015,100700,2616990,7700,7700,7700,7700,0
20241015,100600,2616990,7700,7700,7700,7700,0
20241015,100500,2616990,7700,7700,7700,7700,0
20241015,100400,2616990,7700,7700,7700,7700,1
20241015,100300,2609290,7740,7740,7740,7740,0
20241015,100200,2609290,7740,7740,7740,7740,0
20241015,100100,2609290,7740,7740,7740,7740,0
20241015,100000,2609290,7740,7740,7740,7740,0
20241015,095900,2609290,7740,7740,7740,7740,0
20241015,095800,2609290,7740,7740,7740,7740,0
20241015,095700,2609290,7740,7740,7740,7740,0
20241015,095600,2609290,7740,7740,7740,7740,50
20241015,095500,2222290,7740,7740,7740,7740,0
20241015,095400,2222290,7740,7740,7740,7740,0
20241015,095300,2222290,7740,7710,7740,7710,56
20241015,095200,1790470,7710,7710,7710,7710,0
20241015,095100,1790470,7710,7710,7710,7710,0
20241015,095000,1790470,7710,7710,7710,7710,1
20241015,094900,1782760,7700,7700,7700,7700,0
20241015,094800,1782760,7700,7700,7700,7700,1
20241015,094700,1775060,7710,7710,7710,7710,0
20241015,094600,1775060,7710,7710,7710,7710,0
20241015,094500,1775060,7710,7710,7710,7710,0
20241015,094400,1775060,7710,7710,7710,7710,0
20241015,094300,1775060,7710,7710,7710,7710,0
20241015,094200,1775060,7710,7710,7710,7710,0
20241015,094100,1775060,7710,7710,7710,7710,10
20241015,094000,1697960,7700,7700,7700,7700,0
20241015,093900,1697960,7700,7700,7700,7700,0
20241015,093800,1697960,7700,7700,7700,7700,0
20241015,093700,1697960,7700,7700,7700,7700,0
20241015,093600,1697960,7700,7700,7700,7700,0
20241015,093500,1697960,7700,7700,7700,7700,0
20241015,093400,1697960,7700,7700,7700,7700,0
20241015,093300,1697960,7700,7700,7700,7700,0
20241015,093200,1697960,7700,7700,7700,7700,0
20241015,093100,1697960,7700,7700,7700,7700,0
20241015,093000,1697960,7700,7700,7700,7700,0
20241015,092900,1697960,7700,7700,7700,7700,0
20241015,092800,1697960,7700,7700,7700,7700,0
20241015,092700,1697960,7700,7700,7700,7700,0
20241015,092600,1697960,7700,7700,7700,7700,0
20241015,092500,1697960,7700,7700,7700,7700,0
20241015,092400,1697960,7700,7700,7700,7700,0
20241015,092300,1697960,7700,7700,7700,7700,0
20241015,092200,1697960,7700,7700,7700,7700,0
20241015,092100,1697960,7700,7700,7700,7700,0
20241015,092000,1697960,7700,7700,7700,7700,0
20241015,091900,1697960,7700,7700,7700,7700,0
20241015,091800,1697960,7700,7700,7700,7700,0
20241015,091700,1697960,7700,7700,7700,7700,1
20241015,091600,1690260,7710,7710,7710,7710,0
20241015,091500,1690260,7710,7730,7730,7710,41
20241015,091400,1374030,7710,7710,7710,7710,0
20241015,091300,1374030,7710,7710,7710,7710,0
20241015,091200,1374030,7710,7710,7710,7710,0
20241015,091100,1374030,7710,7710,7710,7710,3
20241015,091000,1350900,7720,7720,7720,7720,3
20241015,090900,1327740,7740,7740,7740,7740,0
20241015,090800,1327740,7740,7740,7740,7740,0
20241015,090700,1327740,7740,7740,7740,7740,0
20241015,090600,1327740,7740,7740,7740,7740,0
20241015,090500,1327740,7740,7740,7740,7740,0
20241015,090400,1327740,7740,7740,7740,7740,0
20241015,090300,1327740,7740,7740,7740,7740,0
20241015,090200,1327740,7740,7740,7740,7740,36
20241015,090100,1049100,7730,7730,7730,7730,18
20241015,090000,909960,7770,7650,7770,7650,107