KissMeData/007770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185300,34225410,12120,12120,12120,12120,208
20241007,185200,34225410,12120,12120,12120,12120,0
20241007,185100,34225410,12120,12120,12120,12120,0
20241007,185000,34225410,12120,12120,12120,12120,0
20241007,184900,34225410,12120,12120,12120,12120,0
20241007,184800,34225410,12120,12120,12120,12120,0
20241007,184700,34225410,12120,12120,12120,12120,0
20241007,184600,34225410,12120,12120,12120,12120,0
20241007,184500,34225410,12120,12120,12120,12120,0
20241007,184400,34225410,12120,12120,12120,12120,0
20241007,184300,34225410,12120,12120,12120,12120,0
20241007,184200,34225410,12120,12120,12120,12120,0
20241007,184100,34225410,12120,12120,12120,12120,0
20241007,184000,34225410,12120,12120,12120,12120,0
20241007,183900,34225410,12120,12120,12120,12120,0
20241007,183800,34225410,12120,12120,12120,12120,0
20241007,183700,34225410,12120,12120,12120,12120,0
20241007,183600,34225410,12120,12120,12120,12120,0
20241007,183500,34225410,12120,12120,12120,12120,0
20241007,183400,34225410,12120,12120,12120,12120,0
20241007,183300,34225410,12120,12120,12120,12120,0
20241007,183200,34225410,12120,12120,12120,12120,0
20241007,183100,34225410,12120,12120,12120,12120,0
20241007,183000,34225410,12120,12120,12120,12120,0
20241007,182900,34225410,12120,12120,12120,12120,0
20241007,182800,34225410,12120,12120,12120,12120,0
20241007,182700,34225410,12120,12120,12120,12120,0
20241007,182600,34225410,12120,12120,12120,12120,0
20241007,182500,34225410,12120,12120,12120,12120,0
20241007,182400,34225410,12120,12120,12120,12120,0
20241007,182300,34225410,12120,12120,12120,12120,208
20241007,182200,34225410,12120,12120,12120,12120,0
20241007,182100,34225410,12120,12120,12120,12120,0
20241007,182000,34225410,12120,12120,12120,12120,0
20241007,181900,34225410,12120,12120,12120,12120,0
20241007,181800,34225410,12120,12120,12120,12120,0
20241007,181700,34225410,12120,12120,12120,12120,0
20241007,181600,34225410,12120,12120,12120,12120,0
20241007,181500,34225410,12120,12120,12120,12120,0
20241007,181400,34225410,12120,12120,12120,12120,0
20241007,181300,34225410,12120,12120,12120,12120,0
20241007,181200,34225410,12120,12120,12120,12120,0
20241007,181100,34225410,12120,12120,12120,12120,0
20241007,181000,34225410,12120,12120,12120,12120,0
20241007,180900,34225410,12120,12120,12120,12120,0
20241007,180800,34225410,12120,12120,12120,12120,0
20241007,180700,34225410,12120,12120,12120,12120,0
20241007,180600,34225410,12120,12120,12120,12120,0
20241007,180500,34225410,12120,12120,12120,12120,0
20241007,180400,34225410,12120,12120,12120,12120,0
20241007,180300,34225410,12120,12120,12120,12120,0
20241007,180200,34225410,12120,12120,12120,12120,0
20241007,180100,34225410,12120,12120,12120,12120,0
20241007,180000,34225410,12120,12120,12120,12120,0
20241007,175900,34225410,12120,12120,12120,12120,0
20241007,175800,34225410,12120,12120,12120,12120,0
20241007,175700,34225410,12120,12120,12120,12120,0
20241007,175600,34225410,12120,12120,12120,12120,0
20241007,175500,34225410,12120,12120,12120,12120,0
20241007,175400,34225410,12120,12120,12120,12120,0
20241007,175300,34225410,12120,12120,12120,12120,208
20241007,175200,34225410,12120,12120,12120,12120,0
20241007,175100,34225410,12120,12120,12120,12120,0
20241007,175000,34225410,12120,12120,12120,12120,0
20241007,174900,34225410,12120,12120,12120,12120,0
20241007,174800,34225410,12120,12120,12120,12120,0
20241007,174700,34225410,12120,12120,12120,12120,0
20241007,174600,34225410,12120,12120,12120,12120,0
20241007,174500,34225410,12120,12120,12120,12120,0
20241007,174400,34225410,12120,12120,12120,12120,0
20241007,174300,34225410,12120,12120,12120,12120,0
20241007,174200,34225410,12120,12120,12120,12120,0
20241007,174100,34225410,12120,12120,12120,12120,0
20241007,174000,34225410,12120,12120,12120,12120,0
20241007,173900,34225410,12120,12120,12120,12120,0
20241007,173800,34225410,12120,12120,12120,12120,0
20241007,173700,34225410,12120,12120,12120,12120,0
20241007,173600,34225410,12120,12120,12120,12120,0
20241007,173500,34225410,12120,12120,12120,12120,0
20241007,173400,34225410,12120,12120,12120,12120,0
20241007,173300,34225410,12120,12120,12120,12120,0
20241007,173200,34225410,12120,12120,12120,12120,0
20241007,173100,34225410,12120,12120,12120,12120,0
20241007,173000,34225410,12120,12120,12120,12120,0
20241007,172900,34225410,12120,12120,12120,12120,0
20241007,172800,34225410,12120,12120,12120,12120,0
20241007,172700,34225410,12120,12120,12120,12120,0
20241007,172600,34225410,12120,12120,12120,12120,0
20241007,172500,34225410,12120,12120,12120,12120,0
20241007,172400,34225410,12120,12120,12120,12120,0
20241007,172300,34225410,12120,12120,12120,12120,208
20241007,172200,34225410,12120,12120,12120,12120,0
20241007,172100,34225410,12120,12120,12120,12120,0
20241007,172000,34225410,12120,12120,12120,12120,0
20241007,171900,34225410,12120,12120,12120,12120,0
20241007,171800,34225410,12120,12120,12120,12120,0
20241007,171700,34225410,12120,12120,12120,12120,0
20241007,171600,34225410,12120,12120,12120,12120,0
20241007,171500,34225410,12120,12120,12120,12120,0
20241007,171400,34225410,12120,12120,12120,12120,0
20241007,171300,34225410,12120,12120,12120,12120,0
20241007,171200,34225410,12120,12120,12120,12120,0
20241007,171100,34225410,12120,12120,12120,12120,0
20241007,171000,34225410,12120,12120,12120,12120,0
20241007,170900,34225410,12120,12120,12120,12120,0
20241007,170800,34225410,12120,12120,12120,12120,0
20241007,170700,34225410,12120,12120,12120,12120,0
20241007,170600,34225410,12120,12120,12120,12120,0
20241007,170500,34225410,12120,12120,12120,12120,0
20241007,170400,34225410,12120,12120,12120,12120,0
20241007,170300,34225410,12120,12120,12120,12120,0
20241007,170200,34225410,12120,12120,12120,12120,0
20241007,170100,34225410,12120,12120,12120,12120,0
20241007,170000,34225410,12120,12120,12120,12120,0
20241007,165900,34225410,12120,12120,12120,12120,0
20241007,165800,34225410,12120,12120,12120,12120,0
20241007,165700,34225410,12120,12120,12120,12120,0
20241007,165600,34225410,12120,12120,12120,12120,0
20241007,165500,34225410,12120,12120,12120,12120,0
20241007,165400,34225410,12120,12120,12120,12120,0
20241007,165300,34225410,12120,12120,12120,12120,208
20241007,165200,34225410,12120,12120,12120,12120,0
20241007,165100,34225410,12120,12120,12120,12120,0
20241007,165000,34225410,12120,12120,12120,12120,0
20241007,164900,34225410,12120,12120,12120,12120,0
20241007,164800,34225410,12120,12120,12120,12120,0
20241007,164700,34225410,12120,12120,12120,12120,0
20241007,164600,34225410,12120,12120,12120,12120,0
20241007,164500,34225410,12120,12120,12120,12120,0
20241007,164400,34225410,12120,12120,12120,12120,0
20241007,164300,34225410,12120,12120,12120,12120,0
20241007,164200,34225410,12120,12120,12120,12120,0
20241007,164100,34225410,12120,12120,12120,12120,0
20241007,164000,34225410,12120,12120,12120,12120,0
20241007,163900,34225410,12120,12120,12120,12120,0
20241007,163800,34225410,12120,12120,12120,12120,0
20241007,163700,34225410,12120,12120,12120,12120,0
20241007,163600,34225410,12120,12120,12120,12120,0
20241007,163500,34225410,12120,12120,12120,12120,0
20241007,163400,34225410,12120,12120,12120,12120,0
20241007,163300,34225410,12120,12120,12120,12120,0
20241007,163200,34225410,12120,12120,12120,12120,0
20241007,163100,34225410,12120,12120,12120,12120,0
20241007,163000,34225410,12120,12120,12120,12120,0
20241007,162900,34225410,12120,12120,12120,12120,0
20241007,162800,34225410,12120,12120,12120,12120,0
20241007,162700,34225410,12120,12120,12120,12120,0
20241007,162600,34225410,12120,12120,12120,12120,0
20241007,162500,34225410,12120,12120,12120,12120,0
20241007,162400,34225410,12120,12120,12120,12120,0
20241007,162300,34225410,12120,12120,12120,12120,208
20241007,162200,34225410,12120,12120,12120,12120,0
20241007,162100,34225410,12120,12120,12120,12120,0
20241007,162000,34225410,12120,12120,12120,12120,0
20241007,161900,34225410,12120,12120,12120,12120,0
20241007,161800,34225410,12120,12120,12120,12120,0
20241007,161700,34225410,12120,12120,12120,12120,0
20241007,161600,34225410,12120,12120,12120,12120,0
20241007,161500,34225410,12120,12120,12120,12120,0
20241007,161400,34225410,12120,12120,12120,12120,0
20241007,161300,34225410,12120,12120,12120,12120,0
20241007,161200,34225410,12120,12120,12120,12120,0
20241007,161100,34225410,12120,12120,12120,12120,0
20241007,161000,34225410,12120,12120,12120,12120,0
20241007,160900,34225410,12120,12120,12120,12120,0
20241007,160800,34225410,12120,12120,12120,12120,0
20241007,160700,34225410,12120,12120,12120,12120,0
20241007,160600,34225410,12120,12120,12120,12120,0
20241007,160500,34225410,12120,12120,12120,12120,0
20241007,160400,34225410,12120,12120,12120,12120,0
20241007,160300,34225410,12120,12120,12120,12120,0
20241007,160200,34225410,12120,12120,12120,12120,0
20241007,160100,34225410,12120,12120,12120,12120,0
20241007,160000,34225410,12120,12120,12120,12120,0
20241007,155900,34225410,12120,12120,12120,12120,0
20241007,155800,34225410,12120,12120,12120,12120,0
20241007,155700,34225410,12120,12120,12120,12120,0
20241007,155600,34225410,12120,12120,12120,12120,0
20241007,155500,34225410,12120,12120,12120,12120,0
20241007,155400,34225410,12120,12120,12120,12120,0
20241007,155300,34225410,12120,12120,12120,12120,208
20241007,155200,34225410,12120,12120,12120,12120,0
20241007,155100,34225410,12120,12120,12120,12120,0
20241007,155000,34225410,12120,12120,12120,12120,0
20241007,154900,34225410,12120,12120,12120,12120,0
20241007,154800,34225410,12120,12120,12120,12120,0
20241007,154700,34225410,12120,12120,12120,12120,0
20241007,154600,34225410,12120,12120,12120,12120,0
20241007,154500,34225410,12120,12120,12120,12120,0
20241007,154400,34225410,12120,12120,12120,12120,0
20241007,154300,34225410,12120,12120,12120,12120,0
20241007,154200,34225410,12120,12120,12120,12120,0
20241007,154100,34225410,12120,12120,12120,12120,0
20241007,154000,34225410,12120,12120,12120,12120,0
20241007,153900,34225410,12120,12120,12120,12120,0
20241007,153800,34225410,12120,12120,12120,12120,0
20241007,153700,34225410,12120,12120,12120,12120,0
20241007,153600,34225410,12120,12120,12120,12120,0
20241007,153500,34225410,12120,12120,12120,12120,0
20241007,153400,34225410,12120,12120,12120,12120,0
20241007,153300,34225410,12120,12120,12120,12120,0
20241007,153200,34225410,12120,12120,12120,12120,0
20241007,153100,34225410,12120,12120,12120,12120,0
20241007,153000,34225410,12120,12120,12120,12120,208
20241007,152900,31704450,12030,12030,12030,12030,0
20241007,152800,31704450,12030,12030,12030,12030,0
20241007,152700,31704450,12030,12030,12030,12030,0
20241007,152600,31704450,12030,12030,12030,12030,0
20241007,152500,31704450,12030,12030,12030,12030,0
20241007,152400,31704450,12030,12030,12030,12030,0
20241007,152300,31704450,12030,12030,12030,12030,0
20241007,152200,31704450,12030,12030,12030,12030,0
20241007,152100,31704450,12030,12030,12030,12030,0
20241007,152000,31704450,12030,12030,12030,12030,0
20241007,151900,31704450,12030,12030,12030,12030,0
20241007,151800,31704450,12030,12030,12030,12030,1
20241007,151700,31692420,12130,12130,12130,12130,0
20241007,151600,31692420,12130,12130,12130,12130,0
20241007,151500,31692420,12130,12130,12130,12130,0
20241007,151400,31692420,12130,12130,12130,12130,0
20241007,151300,31692420,12130,12120,12130,12120,200
20241007,151200,29268370,12120,12120,12120,12120,0
20241007,151100,29268370,12120,12120,12120,12120,0
20241007,151000,29268370,12120,12120,12120,12120,0
20241007,150900,29268370,12120,12120,12120,12120,0
20241007,150800,29268370,12120,12120,12120,12120,0
20241007,150700,29268370,12120,12120,12120,12120,0
20241007,150600,29268370,12120,12120,12120,12120,0
20241007,150500,29268370,12120,12120,12120,12120,0
20241007,150400,29268370,12120,12120,12120,12120,0
20241007,150300,29268370,12120,12120,12120,12120,0
20241007,150200,29268370,12120,12120,12120,12120,0
20241007,150100,29268370,12120,12120,12120,12120,0
20241007,150000,29268370,12120,12120,12120,12120,0
20241007,145900,29268370,12120,12120,12120,12120,0
20241007,145800,29268370,12120,12120,12120,12120,0
20241007,145700,29268370,12120,12120,12120,12120,0
20241007,145600,29268370,12120,12120,12120,12120,0
20241007,145500,29268370,12120,12120,12120,12120,2
20241007,145400,29244130,12120,12120,12120,12120,0
20241007,145300,29244130,12120,12120,12120,12120,0
20241007,145200,29244130,12120,12120,12120,12120,0
20241007,145100,29244130,12120,12110,12120,12110,14
20241007,145000,29074580,11990,11990,11990,11990,0
20241007,144900,29074580,11990,11990,11990,11990,0
20241007,144800,29074580,11990,11990,11990,11990,0
20241007,144700,29074580,11990,12030,12030,11990,300
20241007,144600,25475860,12120,12120,12120,12120,0
20241007,144500,25475860,12120,12120,12120,12120,0
20241007,144400,25475860,12120,12110,12120,12110,15
20241007,144300,25294200,12000,12000,12000,12000,0
20241007,144200,25294200,12000,12000,12000,12000,0
20241007,144100,25294200,12000,12020,12020,12000,302
20241007,144000,21666850,12120,12120,12120,12120,0
20241007,143900,21666850,12120,12120,12120,12120,2
20241007,143800,21642610,12120,12120,12120,12120,0
20241007,143700,21642610,12120,12120,12120,12120,0
20241007,143600,21642610,12120,12120,12120,12120,0
20241007,143500,21642610,12120,12070,12120,12070,18
20241007,143400,21425300,12010,12010,12010,12010,0
20241007,143300,21425300,12010,12010,12010,12010,1
20241007,143200,21413290,12010,12010,12010,12010,0
20241007,143100,21413290,12010,12010,12010,12010,0
20241007,143000,21413290,12010,12010,12010,12010,0
20241007,142900,21413290,12010,12010,12010,12010,0
20241007,142800,21413290,12010,12010,12010,12010,94
20241007,142700,20284350,12020,12020,12020,12020,0
20241007,142600,20284350,12020,12040,12040,12020,741
20241007,142500,11372180,12040,12040,12040,12040,0
20241007,142400,11372180,12040,12040,12040,12040,0
20241007,142300,11372180,12040,12040,12040,12040,0
20241007,142200,11372180,12040,12040,12040,12040,0
20241007,142100,11372180,12040,12040,12040,12040,0
20241007,142000,11372180,12040,12040,12040,12040,0
20241007,141900,11372180,12040,12040,12040,12040,100
20241007,141800,10168180,12120,12120,12120,12120,0
20241007,141700,10168180,12120,12120,12120,12120,0
20241007,141600,10168180,12120,12120,12120,12120,0
20241007,141500,10168180,12120,12120,12120,12120,0
20241007,141400,10168180,12120,12120,12120,12120,0
20241007,141300,10168180,12120,12120,12120,12120,0
20241007,141200,10168180,12120,12120,12120,12120,0
20241007,141100,10168180,12120,12120,12120,12120,0
20241007,141000,10168180,12120,12120,12120,12120,0
20241007,140900,10168180,12120,12120,12120,12120,0
20241007,140800,10168180,12120,12120,12120,12120,0
20241007,140700,10168180,12120,12120,12120,12120,0
20241007,140600,10168180,12120,12120,12120,12120,0
20241007,140500,10168180,12120,12120,12120,12120,0
20241007,140400,10168180,12120,12120,12120,12120,0
20241007,140300,10168180,12120,12120,12120,12120,0
20241007,140200,10168180,12120,12120,12120,12120,0
20241007,140100,10168180,12120,12120,12120,12120,0
20241007,140000,10168180,12120,12120,12120,12120,0
20241007,135900,10168180,12120,12120,12120,12120,0
20241007,135800,10168180,12120,12120,12120,12120,0
20241007,135700,10168180,12120,12120,12120,12120,0
20241007,135600,10168180,12120,12120,12120,12120,0
20241007,135500,10168180,12120,12120,12120,12120,0
20241007,135400,10168180,12120,12060,12120,12060,42
20241007,135300,9661190,12030,12030,12030,12030,0
20241007,135200,9661190,12030,12030,12030,12030,0
20241007,135100,9661190,12030,12030,12030,12030,0
20241007,135000,9661190,12030,12030,12030,12030,0
20241007,134900,9661190,12030,12030,12030,12030,0
20241007,134800,9661190,12030,12030,12030,12030,0
20241007,134700,9661190,12030,12030,12030,12030,0
20241007,134600,9661190,12030,12030,12030,12030,45
20241007,134500,9119840,12030,12030,12030,12030,0
20241007,134400,9119840,12030,12030,12030,12030,0
20241007,134300,9119840,12030,12030,12030,12030,0
20241007,134200,9119840,12030,12030,12030,12030,0
20241007,134100,9119840,12030,12030,12030,12030,0
20241007,134000,9119840,12030,12030,12030,12030,25
20241007,133900,8819090,12030,12030,12030,12030,0
20241007,133800,8819090,12030,12030,12030,12030,0
20241007,133700,8819090,12030,12030,12030,12030,0
20241007,133600,8819090,12030,12030,12030,12030,10
20241007,133500,8698790,12030,12030,12030,12030,0
20241007,133400,8698790,12030,12030,12030,12030,0
20241007,133300,8698790,12030,12030,12030,12030,0
20241007,133200,8698790,12030,12030,12030,12030,0
20241007,133100,8698790,12030,12030,12030,12030,0
20241007,133000,8698790,12030,12030,12030,12030,0
20241007,132900,8698790,12030,12030,12030,12030,0
20241007,132800,8698790,12030,12030,12030,12030,0
20241007,132700,8698790,12030,12030,12030,12030,11
20241007,132600,8566460,12030,12030,12030,12030,0
20241007,132500,8566460,12030,12030,12030,12030,0
20241007,132400,8566460,12030,12030,12030,12030,0
20241007,132300,8566460,12030,12030,12030,12030,0
20241007,132200,8566460,12030,12030,12030,12030,0
20241007,132100,8566460,12030,12030,12030,12030,0
20241007,132000,8566460,12030,12030,12030,12030,0
20241007,131900,8566460,12030,12030,12030,12030,0
20241007,131800,8566460,12030,12030,12030,12030,0
20241007,131700,8566460,12030,12030,12030,12030,0
20241007,131600,8566460,12030,12030,12030,12030,0
20241007,131500,8566460,12030,12030,12030,12030,0
20241007,131400,8566460,12030,12030,12030,12030,0
20241007,131300,8566460,12030,12030,12030,12030,0
20241007,131200,8566460,12030,12030,12030,12030,0
20241007,131100,8566460,12030,12030,12030,12030,0
20241007,131000,8566460,12030,12030,12030,12030,0
20241007,130900,8566460,12030,12030,12030,12030,0
20241007,130800,8566460,12030,12030,12030,12030,0
20241007,130700,8566460,12030,12030,12030,12030,0
20241007,130600,8566460,12030,12030,12030,12030,0
20241007,130500,8566460,12030,12030,12030,12030,0
20241007,130400,8566460,12030,12030,12030,12030,0
20241007,130300,8566460,12030,12030,12030,12030,0
20241007,130200,8566460,12030,12030,12030,12030,10
20241007,130100,8446160,12060,12060,12060,12060,0
20241007,130000,8446160,12060,12060,12060,12060,0
20241007,125900,8446160,12060,12060,12060,12060,0
20241007,125800,8446160,12060,12060,12060,12060,0
20241007,125700,8446160,12060,12060,12060,12060,0
20241007,125600,8446160,12060,12060,12060,12060,0
20241007,125500,8446160,12060,12060,12060,12060,0
20241007,125400,8446160,12060,12060,12060,12060,0
20241007,125300,8446160,12060,12060,12060,12060,0
20241007,125200,8446160,12060,12060,12060,12060,0
20241007,125100,8446160,12060,12060,12060,12060,0
20241007,125000,8446160,12060,12060,12060,12060,0
20241007,124900,8446160,12060,12060,12060,12060,0
20241007,124800,8446160,12060,12060,12060,12060,0
20241007,124700,8446160,12060,12060,12060,12060,0
20241007,124600,8446160,12060,12060,12060,12060,0
20241007,124500,8446160,12060,12060,12060,12060,0
20241007,124400,8446160,12060,12060,12060,12060,0
20241007,124300,8446160,12060,12060,12060,12060,0
20241007,124200,8446160,12060,12060,12060,12060,0
20241007,124100,8446160,12060,12060,12060,12060,0
20241007,124000,8446160,12060,12060,12060,12060,0
20241007,123900,8446160,12060,12060,12060,12060,0
20241007,123800,8446160,12060,12060,12060,12060,0
20241007,123700,8446160,12060,12060,12060,12060,0
20241007,123600,8446160,12060,12030,12060,12030,11
20241007,123500,8313800,12030,12030,12030,12030,0
20241007,123400,8313800,12030,12030,12030,12030,0
20241007,123300,8313800,12030,12030,12030,12030,0
20241007,123200,8313800,12030,12030,12030,12030,0
20241007,123100,8313800,12030,12030,12030,12030,0
20241007,123000,8313800,12030,12030,12030,12030,0
20241007,122900,8313800,12030,12030,12030,12030,0
20241007,122800,8313800,12030,12030,12030,12030,0
20241007,122700,8313800,12030,12030,12030,12030,0
20241007,122600,8313800,12030,12030,12030,12030,0
20241007,122500,8313800,12030,12030,12030,12030,0
20241007,122400,8313800,12030,12030,12030,12030,0
20241007,122300,8313800,12030,12030,12030,12030,0
20241007,122200,8313800,12030,12030,12030,12030,0
20241007,122100,8313800,12030,12030,12030,12030,0
20241007,122000,8313800,12030,12030,12030,12030,0
20241007,121900,8313800,12030,12030,12030,12030,0
20241007,121800,8313800,12030,12030,12030,12030,0
20241007,121700,8313800,12030,12030,12030,12030,0
20241007,121600,8313800,12030,12030,12030,12030,0
20241007,121500,8313800,12030,12030,12030,12030,0
20241007,121400,8313800,12030,12030,12030,12030,0
20241007,121300,8313800,12030,12030,12030,12030,0
20241007,121200,8313800,12030,12030,12030,12030,0
20241007,121100,8313800,12030,12030,12030,12030,0
20241007,121000,8313800,12030,12030,12030,12030,0
20241007,120900,8313800,12030,12030,12030,12030,20
20241007,120800,8073200,12030,12030,12030,12030,0
20241007,120700,8073200,12030,12030,12030,12030,0
20241007,120600,8073200,12030,12030,12030,12030,0
20241007,120500,8073200,12030,12030,12030,12030,0
20241007,120400,8073200,12030,12030,12030,12030,0
20241007,120300,8073200,12030,12030,12030,12030,0
20241007,120200,8073200,12030,12030,12030,12030,0
20241007,120100,8073200,12030,12030,12030,12030,0
20241007,120000,8073200,12030,12030,12030,12030,40
20241007,115900,7592000,12030,12030,12030,12030,0
20241007,115800,7592000,12030,12030,12030,12030,0
20241007,115700,7592000,12030,12030,12030,12030,0
20241007,115600,7592000,12030,12030,12030,12030,0
20241007,115500,7592000,12030,12030,12030,12030,0
20241007,115400,7592000,12030,12030,12030,12030,0
20241007,115300,7592000,12030,12030,12030,12030,0
20241007,115200,7592000,12030,12030,12030,12030,0
20241007,115100,7592000,12030,12030,12030,12030,10
20241007,115000,7471700,12030,12030,12030,12030,0
20241007,114900,7471700,12030,12030,12030,12030,0
20241007,114800,7471700,12030,12030,12030,12030,0
20241007,114700,7471700,12030,12030,12030,12030,0
20241007,114600,7471700,12030,12030,12030,12030,0
20241007,114500,7471700,12030,12030,12030,12030,0
20241007,114400,7471700,12030,12030,12030,12030,10
20241007,114300,7351400,12020,12020,12020,12020,0
20241007,114200,7351400,12020,12020,12020,12020,0
20241007,114100,7351400,12020,12020,12020,12020,0
20241007,114000,7351400,12020,12030,12030,12020,33
20241007,113900,6954600,12010,12010,12010,12010,0
20241007,113800,6954600,12010,12010,12010,12010,0
20241007,113700,6954600,12010,12010,12010,12010,0
20241007,113600,6954600,12010,12010,12010,12010,0
20241007,113500,6954600,12010,12010,12010,12010,0
20241007,113400,6954600,12010,12010,12010,12010,0
20241007,113300,6954600,12010,12010,12010,12010,0
20241007,113200,6954600,12010,12010,12010,12010,0
20241007,113100,6954600,12010,12010,12010,12010,0
20241007,113000,6954600,12010,12010,12010,12010,0
20241007,112900,6954600,12010,12010,12010,12010,0
20241007,112800,6954600,12010,12010,12010,12010,0
20241007,112700,6954600,12010,12010,12010,12010,0
20241007,112600,6954600,12010,12010,12010,12010,0
20241007,112500,6954600,12010,12010,12010,12010,0
20241007,112400,6954600,12010,12010,12010,12010,0
20241007,112300,6954600,12010,12010,12010,12010,0
20241007,112200,6954600,12010,12010,12010,12010,0
20241007,112100,6954600,12010,12010,12010,12010,0
20241007,112000,6954600,12010,12010,12010,12010,0
20241007,111900,6954600,12010,12010,12010,12010,0
20241007,111800,6954600,12010,12010,12010,12010,0
20241007,111700,6954600,12010,12010,12010,12010,0
20241007,111600,6954600,12010,12010,12010,12010,0
20241007,111500,6954600,12010,12010,12010,12010,0
20241007,111400,6954600,12010,12010,12010,12010,0
20241007,111300,6954600,12010,12010,12010,12010,0
20241007,111200,6954600,12010,12040,12040,12010,220
20241007,111100,4308380,12040,12040,12040,12040,0
20241007,111000,4308380,12040,12040,12040,12040,0
20241007,110900,4308380,12040,12040,12040,12040,0
20241007,110800,4308380,12040,12040,12040,12040,20
20241007,110700,4067580,12040,12040,12040,12040,0
20241007,110600,4067580,12040,12040,12040,12040,0
20241007,110500,4067580,12040,12040,12040,12040,0
20241007,110400,4067580,12040,12040,12040,12040,0
20241007,110300,4067580,12040,12040,12040,12040,0
20241007,110200,4067580,12040,12040,12040,12040,0
20241007,110100,4067580,12040,12040,12040,12040,0
20241007,110000,4067580,12040,12040,12040,12040,0
20241007,105900,4067580,12040,12040,12040,12040,0
20241007,105800,4067580,12040,12040,12040,12040,0
20241007,105700,4067580,12040,12040,12040,12040,0
20241007,105600,4067580,12040,12040,12040,12040,0
20241007,105500,4067580,12040,12040,12040,12040,0
20241007,105400,4067580,12040,12040,12040,12040,5
20241007,105300,4007380,12040,12040,12040,12040,0
20241007,105200,4007380,12040,12040,12040,12040,0
20241007,105100,4007380,12040,12040,12040,12040,0
20241007,105000,4007380,12040,12040,12040,12040,1
20241007,104900,3995340,12070,12070,12070,12070,0
20241007,104800,3995340,12070,12070,12070,12070,0
20241007,104700,3995340,12070,12070,12070,12070,0
20241007,104600,3995340,12070,12070,12070,12070,0
20241007,104500,3995340,12070,12070,12070,12070,0
20241007,104400,3995340,12070,12070,12070,12070,0
20241007,104300,3995340,12070,12070,12070,12070,0
20241007,104200,3995340,12070,12070,12070,12070,0
20241007,104100,3995340,12070,12070,12070,12070,0
20241007,104000,3995340,12070,12070,12070,12070,0
20241007,103900,3995340,12070,12070,12070,12070,0
20241007,103800,3995340,12070,12070,12070,12070,0
20241007,103700,3995340,12070,12070,12070,12070,0
20241007,103600,3995340,12070,12070,12070,12070,0
20241007,103500,3995340,12070,12070,12070,12070,0
20241007,103400,3995340,12070,12070,12070,12070,0
20241007,103300,3995340,12070,12070,12070,12070,0
20241007,103200,3995340,12070,12070,12070,12070,0
20241007,103100,3995340,12070,12070,12070,12070,0
20241007,103000,3995340,12070,12070,12070,12070,0
20241007,102900,3995340,12070,12070,12070,12070,0
20241007,102800,3995340,12070,12070,12070,12070,0
20241007,102700,3995340,12070,12070,12070,12070,0
20241007,102600,3995340,12070,12070,12070,12070,0
20241007,102500,3995340,12070,12070,12070,12070,0
20241007,102400,3995340,12070,12070,12070,12070,0
20241007,102300,3995340,12070,12070,12070,12070,0
20241007,102200,3995340,12070,12070,12070,12070,0
20241007,102100,3995340,12070,12070,12070,12070,0
20241007,102000,3995340,12070,12070,12070,12070,0
20241007,101900,3995340,12070,12070,12070,12070,0
20241007,101800,3995340,12070,12070,12070,12070,0
20241007,101700,3995340,12070,12070,12070,12070,0
20241007,101600,3995340,12070,12070,12070,12070,0
20241007,101500,3995340,12070,12070,12070,12070,0
20241007,101400,3995340,12070,12070,12070,12070,0
20241007,101300,3995340,12070,12070,12070,12070,0
20241007,101200,3995340,12070,12070,12070,12070,0
20241007,101100,3995340,12070,12070,12070,12070,102
20241007,101000,2764200,12070,12070,12070,12070,0
20241007,100900,2764200,12070,12070,12070,12070,0
20241007,100800,2764200,12070,12070,12070,12070,0
20241007,100700,2764200,12070,12070,12070,12070,0
20241007,100600,2764200,12070,12070,12070,12070,2
20241007,100500,2740060,12070,12070,12070,12070,0
20241007,100400,2740060,12070,12070,12070,12070,0
20241007,100300,2740060,12070,12070,12070,12070,42
20241007,100200,2233120,12070,12070,12070,12070,1
20241007,100100,2221050,12040,12040,12040,12040,0
20241007,100000,2221050,12040,12040,12040,12040,0
20241007,095900,2221050,12040,12040,12040,12040,0
20241007,095800,2221050,12040,12040,12040,12040,0
20241007,095700,2221050,12040,12040,12040,12040,0
20241007,095600,2221050,12040,12040,12040,12040,0
20241007,095500,2221050,12040,12040,12040,12040,0
20241007,095400,2221050,12040,12040,12040,12040,0
20241007,095300,2221050,12040,12040,12040,12040,0
20241007,095200,2221050,12040,12040,12040,12040,0
20241007,095100,2221050,12040,12040,12040,12040,0
20241007,095000,2221050,12040,12040,12040,12040,0
20241007,094900,2221050,12040,12040,12040,12040,0
20241007,094800,2221050,12040,12040,12040,12040,0
20241007,094700,2221050,12040,12040,12040,12040,0
20241007,094600,2221050,12040,12040,12040,12040,0
20241007,094500,2221050,12040,12040,12040,12040,8
20241007,094400,2124730,12070,12070,12070,12070,0
20241007,094300,2124730,12070,12070,12070,12070,0
20241007,094200,2124730,12070,12070,12070,12070,0
20241007,094100,2124730,12070,12070,12070,12070,0
20241007,094000,2124730,12070,12070,12070,12070,0
20241007,093900,2124730,12070,12070,12070,12070,0
20241007,093800,2124730,12070,12070,12070,12070,0
20241007,093700,2124730,12070,12070,12070,12070,1
20241007,093600,2112660,12070,12070,12070,12070,2
20241007,093500,2088520,12070,12070,12070,12070,6
20241007,093400,2016100,12070,12070,12070,12070,49
20241007,093300,1424670,12070,12070,12070,12070,0
20241007,093200,1424670,12070,12070,12070,12070,7
20241007,093100,1340180,12070,12070,12070,12070,0
20241007,093000,1340180,12070,12070,12070,12070,0
20241007,092900,1340180,12070,12070,12070,12070,0
20241007,092800,1340180,12070,12070,12070,12070,0
20241007,092700,1340180,12070,12070,12070,12070,0
20241007,092600,1340180,12070,12070,12070,12070,0
20241007,092500,1340180,12070,12070,12070,12070,0
20241007,092400,1340180,12070,12070,12070,12070,0
20241007,092300,1340180,12070,12070,12070,12070,0
20241007,092200,1340180,12070,12070,12070,12070,0
20241007,092100,1340180,12070,12080,12080,12070,100
20241007,092000,132940,12070,12070,12070,12070,0
20241007,091900,132940,12070,12070,12070,12070,0
20241007,091800,132940,12070,12070,12070,12070,0
20241007,091700,132940,12070,12070,12070,12070,0
20241007,091600,132940,12070,12070,12070,12070,0
20241007,091500,132940,12070,12070,12070,12070,0
20241007,091400,132940,12070,12070,12070,12070,0
20241007,091300,132940,12070,12070,12070,12070,0
20241007,091200,132940,12070,12070,12070,12070,0
20241007,091100,132940,12070,12070,12070,12070,0
20241007,091000,132940,12070,12070,12070,12070,0
20241007,090900,132940,12070,12070,12070,12070,0
20241007,090800,132940,12070,12070,12070,12070,0
20241007,090700,132940,12070,12070,12070,12070,8
20241007,090600,36380,12120,12120,12120,12120,0
20241007,090500,36380,12120,12120,12120,12120,0
20241007,090400,36380,12120,12120,12120,12120,1
20241007,090300,24260,12130,12130,12130,12130,0
20241007,090200,24260,12130,12130,12130,12130,0
20241007,090100,24260,12130,12130,12130,12130,0
20241007,090000,24260,12130,12130,12130,12130,2