KissMeData/036670/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192200,37418620,7600,7600,7600,7600,306
20241030,192100,37418620,7600,7600,7600,7600,0
20241030,192000,37418620,7600,7600,7600,7600,0
20241030,191900,37418620,7600,7600,7600,7600,0
20241030,191800,37418620,7600,7600,7600,7600,0
20241030,191700,37418620,7600,7600,7600,7600,0
20241030,191600,37418620,7600,7600,7600,7600,0
20241030,191500,37418620,7600,7600,7600,7600,0
20241030,191400,37418620,7600,7600,7600,7600,0
20241030,191300,37418620,7600,7600,7600,7600,0
20241030,191200,37418620,7600,7600,7600,7600,0
20241030,191100,37418620,7600,7600,7600,7600,0
20241030,191000,37418620,7600,7600,7600,7600,0
20241030,190900,37418620,7600,7600,7600,7600,0
20241030,190800,37418620,7600,7600,7600,7600,0
20241030,190700,37418620,7600,7600,7600,7600,0
20241030,190600,37418620,7600,7600,7600,7600,0
20241030,190500,37418620,7600,7600,7600,7600,0
20241030,190400,37418620,7600,7600,7600,7600,0
20241030,190300,37418620,7600,7600,7600,7600,0
20241030,190200,37418620,7600,7600,7600,7600,0
20241030,190100,37418620,7600,7600,7600,7600,0
20241030,190000,37418620,7600,7600,7600,7600,0
20241030,185900,37418620,7600,7600,7600,7600,0
20241030,185800,37418620,7600,7600,7600,7600,0
20241030,185700,37418620,7600,7600,7600,7600,0
20241030,185600,37418620,7600,7600,7600,7600,0
20241030,185500,37418620,7600,7600,7600,7600,0
20241030,185400,37418620,7600,7600,7600,7600,0
20241030,185300,37418620,7600,7600,7600,7600,0
20241030,185200,37418620,7600,7600,7600,7600,306
20241030,185100,37418620,7600,7600,7600,7600,0
20241030,185000,37418620,7600,7600,7600,7600,0
20241030,184900,37418620,7600,7600,7600,7600,0
20241030,184800,37418620,7600,7600,7600,7600,0
20241030,184700,37418620,7600,7600,7600,7600,0
20241030,184600,37418620,7600,7600,7600,7600,0
20241030,184500,37418620,7600,7600,7600,7600,0
20241030,184400,37418620,7600,7600,7600,7600,0
20241030,184300,37418620,7600,7600,7600,7600,0
20241030,184200,37418620,7600,7600,7600,7600,0
20241030,184100,37418620,7600,7600,7600,7600,0
20241030,184000,37418620,7600,7600,7600,7600,0
20241030,183900,37418620,7600,7600,7600,7600,0
20241030,183800,37418620,7600,7600,7600,7600,0
20241030,183700,37418620,7600,7600,7600,7600,0
20241030,183600,37418620,7600,7600,7600,7600,0
20241030,183500,37418620,7600,7600,7600,7600,0
20241030,183400,37418620,7600,7600,7600,7600,0
20241030,183300,37418620,7600,7600,7600,7600,0
20241030,183200,37418620,7600,7600,7600,7600,0
20241030,183100,37418620,7600,7600,7600,7600,0
20241030,183000,37418620,7600,7600,7600,7600,0
20241030,182900,37418620,7600,7600,7600,7600,0
20241030,182800,37418620,7600,7600,7600,7600,0
20241030,182700,37418620,7600,7600,7600,7600,0
20241030,182600,37418620,7600,7600,7600,7600,0
20241030,182500,37418620,7600,7600,7600,7600,0
20241030,182400,37418620,7600,7600,7600,7600,0
20241030,182300,37418620,7600,7600,7600,7600,0
20241030,182200,37418620,7600,7600,7600,7600,306
20241030,182100,37418620,7600,7600,7600,7600,0
20241030,182000,37418620,7600,7600,7600,7600,0
20241030,181900,37418620,7600,7600,7600,7600,0
20241030,181800,37418620,7600,7600,7600,7600,0
20241030,181700,37418620,7600,7600,7600,7600,0
20241030,181600,37418620,7600,7600,7600,7600,0
20241030,181500,37418620,7600,7600,7600,7600,0
20241030,181400,37418620,7600,7600,7600,7600,0
20241030,181300,37418620,7600,7600,7600,7600,0
20241030,181200,37418620,7600,7600,7600,7600,0
20241030,181100,37418620,7600,7600,7600,7600,0
20241030,181000,37418620,7600,7600,7600,7600,0
20241030,180900,37418620,7600,7600,7600,7600,0
20241030,180800,37418620,7600,7600,7600,7600,0
20241030,180700,37418620,7600,7600,7600,7600,0
20241030,180600,37418620,7600,7600,7600,7600,0
20241030,180500,37418620,7600,7600,7600,7600,0
20241030,180400,37418620,7600,7600,7600,7600,0
20241030,180300,37418620,7600,7600,7600,7600,0
20241030,180200,37418620,7600,7600,7600,7600,0
20241030,180100,37418620,7600,7600,7600,7600,0
20241030,180000,37418620,7600,7600,7600,7600,0
20241030,175900,37418620,7600,7600,7600,7600,0
20241030,175800,37418620,7600,7600,7600,7600,0
20241030,175700,37418620,7600,7600,7600,7600,0
20241030,175600,37418620,7600,7600,7600,7600,0
20241030,175500,37418620,7600,7600,7600,7600,0
20241030,175400,37418620,7600,7600,7600,7600,0
20241030,175300,37418620,7600,7600,7600,7600,0
20241030,175200,37418620,7600,7600,7600,7600,306
20241030,175100,37418620,7600,7600,7600,7600,0
20241030,175000,37418620,7600,7600,7600,7600,0
20241030,174900,37418620,7600,7600,7600,7600,0
20241030,174800,37418620,7600,7600,7600,7600,0
20241030,174700,37418620,7600,7600,7600,7600,0
20241030,174600,37418620,7600,7600,7600,7600,0
20241030,174500,37418620,7600,7600,7600,7600,0
20241030,174400,37418620,7600,7600,7600,7600,0
20241030,174300,37418620,7600,7600,7600,7600,0
20241030,174200,37418620,7600,7600,7600,7600,0
20241030,174100,37418620,7600,7600,7600,7600,0
20241030,174000,37418620,7600,7600,7600,7600,0
20241030,173900,37418620,7600,7600,7600,7600,0
20241030,173800,37418620,7600,7600,7600,7600,0
20241030,173700,37418620,7600,7600,7600,7600,0
20241030,173600,37418620,7600,7600,7600,7600,0
20241030,173500,37418620,7600,7600,7600,7600,0
20241030,173400,37418620,7600,7600,7600,7600,0
20241030,173300,37418620,7600,7600,7600,7600,0
20241030,173200,37418620,7600,7600,7600,7600,0
20241030,173100,37418620,7600,7600,7600,7600,0
20241030,173000,37418620,7600,7600,7600,7600,0
20241030,172900,37418620,7600,7600,7600,7600,0
20241030,172800,37418620,7600,7600,7600,7600,0
20241030,172700,37418620,7600,7600,7600,7600,0
20241030,172600,37418620,7600,7600,7600,7600,0
20241030,172500,37418620,7600,7600,7600,7600,0
20241030,172400,37418620,7600,7600,7600,7600,0
20241030,172300,37418620,7600,7600,7600,7600,0
20241030,172200,37418620,7600,7600,7600,7600,306
20241030,172100,37418620,7600,7600,7600,7600,0
20241030,172000,37418620,7600,7600,7600,7600,0
20241030,171900,37418620,7600,7600,7600,7600,0
20241030,171800,37418620,7600,7600,7600,7600,0
20241030,171700,37418620,7600,7600,7600,7600,0
20241030,171600,37418620,7600,7600,7600,7600,0
20241030,171500,37418620,7600,7600,7600,7600,0
20241030,171400,37418620,7600,7600,7600,7600,0
20241030,171300,37418620,7600,7600,7600,7600,0
20241030,171200,37418620,7600,7600,7600,7600,0
20241030,171100,37418620,7600,7600,7600,7600,0
20241030,171000,37418620,7600,7600,7600,7600,0
20241030,170900,37418620,7600,7600,7600,7600,0
20241030,170800,37418620,7600,7600,7600,7600,0
20241030,170700,37418620,7600,7600,7600,7600,0
20241030,170600,37418620,7600,7600,7600,7600,0
20241030,170500,37418620,7600,7600,7600,7600,0
20241030,170400,37418620,7600,7600,7600,7600,0
20241030,170300,37418620,7600,7600,7600,7600,0
20241030,170200,37418620,7600,7600,7600,7600,0
20241030,170100,37418620,7600,7600,7600,7600,0
20241030,170000,37418620,7600,7600,7600,7600,0
20241030,165900,37418620,7600,7600,7600,7600,0
20241030,165800,37418620,7600,7600,7600,7600,0
20241030,165700,37418620,7600,7600,7600,7600,0
20241030,165600,37418620,7600,7600,7600,7600,0
20241030,165500,37418620,7600,7600,7600,7600,0
20241030,165400,37418620,7600,7600,7600,7600,0
20241030,165300,37418620,7600,7600,7600,7600,0
20241030,165200,37418620,7600,7600,7600,7600,306
20241030,165100,37418620,7600,7600,7600,7600,0
20241030,165000,37418620,7600,7600,7600,7600,0
20241030,164900,37418620,7600,7600,7600,7600,0
20241030,164800,37418620,7600,7600,7600,7600,0
20241030,164700,37418620,7600,7600,7600,7600,0
20241030,164600,37418620,7600,7600,7600,7600,0
20241030,164500,37418620,7600,7600,7600,7600,0
20241030,164400,37418620,7600,7600,7600,7600,0
20241030,164300,37418620,7600,7600,7600,7600,0
20241030,164200,37418620,7600,7600,7600,7600,0
20241030,164100,37418620,7600,7600,7600,7600,0
20241030,164000,37418620,7600,7600,7600,7600,0
20241030,163900,37418620,7600,7600,7600,7600,0
20241030,163800,37418620,7600,7600,7600,7600,0
20241030,163700,37418620,7600,7600,7600,7600,0
20241030,163600,37418620,7600,7600,7600,7600,0
20241030,163500,37418620,7600,7600,7600,7600,0
20241030,163400,37418620,7600,7600,7600,7600,0
20241030,163300,37418620,7600,7600,7600,7600,0
20241030,163200,37418620,7600,7600,7600,7600,0
20241030,163100,37418620,7600,7600,7600,7600,0
20241030,163000,37418620,7600,7600,7600,7600,0
20241030,162900,37418620,7600,7600,7600,7600,0
20241030,162800,37418620,7600,7600,7600,7600,0
20241030,162700,37418620,7600,7600,7600,7600,0
20241030,162600,37418620,7600,7600,7600,7600,0
20241030,162500,37418620,7600,7600,7600,7600,0
20241030,162400,37418620,7600,7600,7600,7600,0
20241030,162300,37418620,7600,7600,7600,7600,0
20241030,162200,37418620,7600,7600,7600,7600,306
20241030,162100,37418620,7600,7600,7600,7600,0
20241030,162000,37418620,7600,7600,7600,7600,0
20241030,161900,37418620,7600,7600,7600,7600,0
20241030,161800,37418620,7600,7600,7600,7600,0
20241030,161700,37418620,7600,7600,7600,7600,0
20241030,161600,37418620,7600,7600,7600,7600,0
20241030,161500,37418620,7600,7600,7600,7600,0
20241030,161400,37418620,7600,7600,7600,7600,0
20241030,161300,37418620,7600,7600,7600,7600,0
20241030,161200,37418620,7600,7600,7600,7600,0
20241030,161100,37418620,7600,7600,7600,7600,0
20241030,161000,37418620,7600,7600,7600,7600,0
20241030,160900,37418620,7600,7600,7600,7600,0
20241030,160800,37418620,7600,7600,7600,7600,0
20241030,160700,37418620,7600,7600,7600,7600,0
20241030,160600,37418620,7600,7600,7600,7600,0
20241030,160500,37418620,7600,7600,7600,7600,0
20241030,160400,37418620,7600,7600,7600,7600,0
20241030,160300,37418620,7600,7600,7600,7600,0
20241030,160200,37418620,7600,7600,7600,7600,0
20241030,160100,37418620,7600,7600,7600,7600,0
20241030,160000,37418620,7600,7600,7600,7600,0
20241030,155900,37418620,7600,7600,7600,7600,0
20241030,155800,37418620,7600,7600,7600,7600,0
20241030,155700,37418620,7600,7600,7600,7600,0
20241030,155600,37418620,7600,7600,7600,7600,0
20241030,155500,37418620,7600,7600,7600,7600,0
20241030,155400,37418620,7600,7600,7600,7600,0
20241030,155300,37418620,7600,7600,7600,7600,0
20241030,155200,37418620,7600,7600,7600,7600,306
20241030,155100,37418620,7600,7600,7600,7600,0
20241030,155000,37418620,7600,7600,7600,7600,0
20241030,154900,37418620,7600,7600,7600,7600,0
20241030,154800,37418620,7600,7600,7600,7600,0
20241030,154700,37418620,7600,7600,7600,7600,0
20241030,154600,37418620,7600,7600,7600,7600,0
20241030,154500,37418620,7600,7600,7600,7600,0
20241030,154400,37418620,7600,7600,7600,7600,0
20241030,154300,37418620,7600,7600,7600,7600,0
20241030,154200,37418620,7600,7600,7600,7600,0
20241030,154100,37418620,7600,7600,7600,7600,0
20241030,154000,37418620,7600,7600,7600,7600,0
20241030,153900,37418620,7600,7600,7600,7600,0
20241030,153800,37418620,7600,7600,7600,7600,0
20241030,153700,37418620,7600,7600,7600,7600,0
20241030,153600,37418620,7600,7600,7600,7600,0
20241030,153500,37418620,7600,7600,7600,7600,0
20241030,153400,37418620,7600,7600,7600,7600,0
20241030,153300,37418620,7600,7600,7600,7600,0
20241030,153200,37418620,7600,7600,7600,7600,0
20241030,153100,37418620,7600,7600,7600,7600,0
20241030,153000,37418620,7600,7600,7600,7600,306
20241030,152900,35093020,7600,7600,7600,7600,0
20241030,152800,35093020,7600,7600,7600,7600,0
20241030,152700,35093020,7600,7600,7600,7600,0
20241030,152600,35093020,7600,7600,7600,7600,0
20241030,152500,35093020,7600,7600,7600,7600,0
20241030,152400,35093020,7600,7600,7600,7600,0
20241030,152300,35093020,7600,7600,7600,7600,0
20241030,152200,35093020,7600,7600,7600,7600,0
20241030,152100,35093020,7600,7600,7600,7600,0
20241030,152000,35093020,7600,7600,7600,7600,0
20241030,151900,35093020,7600,7590,7600,7590,65
20241030,151800,34599540,7590,7590,7590,7580,203
20241030,151700,33058800,7590,7600,7600,7590,101
20241030,151600,32291230,7600,7600,7600,7600,0
20241030,151500,32291230,7600,7600,7600,7600,0
20241030,151400,32291230,7600,7600,7600,7600,0
20241030,151300,32291230,7600,7600,7600,7600,0
20241030,151200,32291230,7600,7600,7600,7600,0
20241030,151100,32291230,7600,7600,7600,7600,1
20241030,151000,32283630,7600,7600,7600,7600,0
20241030,150900,32283630,7600,7600,7600,7600,0
20241030,150800,32283630,7600,7600,7600,7600,33
20241030,150700,32032830,7600,7610,7610,7600,29
20241030,150600,31812160,7610,7610,7610,7610,102
20241030,150500,31035940,7610,7610,7610,7610,148
20241030,150400,29909660,7620,7620,7620,7620,0
20241030,150300,29909660,7620,7610,7620,7610,5
20241030,150200,29871590,7620,7610,7620,7610,277
20241030,150100,27763120,7610,7610,7610,7610,6
20241030,150000,27717460,7610,7600,7610,7600,29
20241030,145900,27497010,7600,7600,7600,7600,0
20241030,145800,27497010,7600,7600,7600,7600,76
20241030,145700,26919410,7620,7620,7620,7620,0
20241030,145600,26919410,7620,7620,7620,7620,0
20241030,145500,26919410,7620,7620,7620,7620,0
20241030,145400,26919410,7620,7620,7620,7620,0
20241030,145300,26919410,7620,7620,7620,7620,0
20241030,145200,26919410,7620,7620,7620,7620,63
20241030,145100,26439350,7620,7620,7620,7620,18
20241030,145000,26302190,7600,7600,7600,7600,0
20241030,144900,26302190,7600,7600,7600,7600,0
20241030,144800,26302190,7600,7600,7600,7600,50
20241030,144700,25922190,7620,7620,7620,7620,0
20241030,144600,25922190,7620,7610,7620,7610,56
20241030,144500,25495940,7610,7610,7610,7610,39
20241030,144400,25199150,7600,7600,7600,7600,0
20241030,144300,25199150,7600,7600,7600,7600,0
20241030,144200,25199150,7600,7600,7600,7600,42
20241030,144100,24879950,7600,7600,7600,7600,0
20241030,144000,24879950,7600,7600,7600,7600,12
20241030,143900,24788750,7590,7590,7590,7590,0
20241030,143800,24788750,7590,7590,7590,7590,0
20241030,143700,24788750,7590,7590,7590,7590,0
20241030,143600,24788750,7590,7590,7590,7590,0
20241030,143500,24788750,7590,7590,7590,7590,0
20241030,143400,24788750,7590,7590,7590,7590,0
20241030,143300,24788750,7590,7590,7590,7590,200
20241030,143200,23270750,7600,7600,7600,7600,0
20241030,143100,23270750,7600,7600,7600,7600,0
20241030,143000,23270750,7600,7600,7600,7600,0
20241030,142900,23270750,7600,7600,7600,7600,0
20241030,142800,23270750,7600,7600,7600,7600,0
20241030,142700,23270750,7600,7600,7600,7600,0
20241030,142600,23270750,7600,7600,7600,7600,0
20241030,142500,23270750,7600,7600,7600,7600,0
20241030,142400,23270750,7600,7600,7600,7600,0
20241030,142300,23270750,7600,7600,7600,7600,0
20241030,142200,23270750,7600,7600,7600,7600,0
20241030,142100,23270750,7600,7600,7600,7600,0
20241030,142000,23270750,7600,7600,7600,7600,0
20241030,141900,23270750,7600,7600,7600,7600,0
20241030,141800,23270750,7600,7600,7600,7600,0
20241030,141700,23270750,7600,7600,7600,7600,2
20241030,141600,23255550,7590,7590,7590,7590,0
20241030,141500,23255550,7590,7590,7590,7590,6
20241030,141400,23210010,7600,7600,7600,7600,0
20241030,141300,23210010,7600,7600,7600,7600,0
20241030,141200,23210010,7600,7600,7600,7600,0
20241030,141100,23210010,7600,7600,7600,7600,0
20241030,141000,23210010,7600,7600,7600,7600,0
20241030,140900,23210010,7600,7600,7600,7600,0
20241030,140800,23210010,7600,7600,7600,7600,0
20241030,140700,23210010,7600,7600,7600,7600,0
20241030,140600,23210010,7600,7600,7600,7600,0
20241030,140500,23210010,7600,7600,7600,7600,0
20241030,140400,23210010,7600,7600,7600,7600,0
20241030,140300,23210010,7600,7600,7600,7600,0
20241030,140200,23210010,7600,7600,7600,7600,0
20241030,140100,23210010,7600,7600,7600,7600,0
20241030,140000,23210010,7600,7600,7600,7600,0
20241030,135900,23210010,7600,7600,7600,7600,0
20241030,135800,23210010,7600,7600,7600,7600,2
20241030,135700,23194810,7590,7590,7590,7590,0
20241030,135600,23194810,7590,7590,7590,7590,0
20241030,135500,23194810,7590,7590,7590,7590,0
20241030,135400,23194810,7590,7590,7590,7590,0
20241030,135300,23194810,7590,7590,7590,7590,0
20241030,135200,23194810,7590,7590,7590,7590,0
20241030,135100,23194810,7590,7600,7600,7590,59
20241030,135000,22746540,7620,7620,7620,7620,0
20241030,134900,22746540,7620,7620,7620,7620,0
20241030,134800,22746540,7620,7620,7620,7620,18
20241030,134700,22609380,7610,7610,7610,7610,0
20241030,134600,22609380,7610,7610,7610,7610,54
20241030,134500,22198440,7620,7620,7620,7620,0
20241030,134400,22198440,7620,7620,7620,7620,0
20241030,134300,22198440,7620,7620,7620,7620,0
20241030,134200,22198440,7620,7620,7620,7620,0
20241030,134100,22198440,7620,7620,7620,7620,0
20241030,134000,22198440,7620,7620,7620,7620,0
20241030,133900,22198440,7620,7620,7620,7620,3
20241030,133800,22175580,7620,7620,7620,7620,0
20241030,133700,22175580,7620,7620,7620,7620,0
20241030,133600,22175580,7620,7620,7620,7620,0
20241030,133500,22175580,7620,7620,7620,7620,0
20241030,133400,22175580,7620,7620,7620,7620,0
20241030,133300,22175580,7620,7620,7620,7620,0
20241030,133200,22175580,7620,7620,7620,7620,0
20241030,133100,22175580,7620,7620,7620,7620,0
20241030,133000,22175580,7620,7620,7620,7620,2
20241030,132900,22160340,7580,7580,7580,7580,0
20241030,132800,22160340,7580,7580,7580,7580,0
20241030,132700,22160340,7580,7580,7580,7580,0
20241030,132600,22160340,7580,7580,7580,7580,0
20241030,132500,22160340,7580,7580,7580,7580,0
20241030,132400,22160340,7580,7580,7580,7580,10
20241030,132300,22084540,7580,7580,7580,7580,0
20241030,132200,22084540,7580,7580,7580,7580,0
20241030,132100,22084540,7580,7580,7580,7580,0
20241030,132000,22084540,7580,7580,7580,7580,0
20241030,131900,22084540,7580,7580,7580,7580,0
20241030,131800,22084540,7580,7580,7580,7580,0
20241030,131700,22084540,7580,7580,7580,7580,0
20241030,131600,22084540,7580,7580,7580,7580,0
20241030,131500,22084540,7580,7580,7580,7580,26
20241030,131400,21887460,7620,7620,7620,7620,0
20241030,131300,21887460,7620,7620,7620,7620,0
20241030,131200,21887460,7620,7620,7620,7620,0
20241030,131100,21887460,7620,7620,7620,7620,0
20241030,131000,21887460,7620,7620,7620,7620,0
20241030,130900,21887460,7620,7620,7620,7620,0
20241030,130800,21887460,7620,7620,7620,7620,0
20241030,130700,21887460,7620,7620,7620,7620,0
20241030,130600,21887460,7620,7620,7620,7620,0
20241030,130500,21887460,7620,7620,7620,7620,0
20241030,130400,21887460,7620,7620,7620,7620,2
20241030,130300,21872220,7620,7620,7620,7620,0
20241030,130200,21872220,7620,7620,7620,7620,0
20241030,130100,21872220,7620,7620,7620,7620,0
20241030,130000,21872220,7620,7620,7620,7620,0
20241030,125900,21872220,7620,7620,7620,7620,0
20241030,125800,21872220,7620,7620,7620,7620,0
20241030,125700,21872220,7620,7620,7620,7620,19
20241030,125600,21727440,7580,7580,7580,7580,0
20241030,125500,21727440,7580,7580,7580,7580,0
20241030,125400,21727440,7580,7580,7580,7580,0
20241030,125300,21727440,7580,7580,7580,7580,0
20241030,125200,21727440,7580,7580,7580,7580,0
20241030,125100,21727440,7580,7580,7580,7580,0
20241030,125000,21727440,7580,7580,7580,7580,0
20241030,124900,21727440,7580,7580,7580,7580,20
20241030,124800,21575840,7630,7630,7630,7630,0
20241030,124700,21575840,7630,7630,7630,7630,0
20241030,124600,21575840,7630,7590,7630,7590,210
20241030,124500,19981540,7640,7640,7640,7640,0
20241030,124400,19981540,7640,7640,7640,7640,0
20241030,124300,19981540,7640,7640,7640,7640,0
20241030,124200,19981540,7640,7640,7640,7640,0
20241030,124100,19981540,7640,7640,7640,7640,0
20241030,124000,19981540,7640,7640,7640,7640,0
20241030,123900,19981540,7640,7640,7640,7640,0
20241030,123800,19981540,7640,7630,7640,7630,150
20241030,123700,18835840,7640,7590,7640,7590,16
20241030,123600,18713780,7590,7590,7590,7590,10
20241030,123500,18637880,7590,7590,7590,7590,0
20241030,123400,18637880,7590,7590,7590,7590,4
20241030,123300,18607520,7590,7590,7590,7590,0
20241030,123200,18607520,7590,7590,7590,7590,0
20241030,123100,18607520,7590,7590,7590,7590,207
20241030,123000,17036390,7590,7590,7590,7590,43
20241030,122900,16710020,7590,7590,7590,7590,9
20241030,122800,16641710,7570,7570,7570,7570,0
20241030,122700,16641710,7570,7570,7570,7570,0
20241030,122600,16641710,7570,7570,7570,7570,0
20241030,122500,16641710,7570,7570,7570,7570,0
20241030,122400,16641710,7570,7570,7570,7570,0
20241030,122300,16641710,7570,7570,7570,7570,0
20241030,122200,16641710,7570,7570,7570,7570,0
20241030,122100,16641710,7570,7570,7570,7570,0
20241030,122000,16641710,7570,7570,7570,7570,0
20241030,121900,16641710,7570,7570,7570,7570,0
20241030,121800,16641710,7570,7570,7570,7570,0
20241030,121700,16641710,7570,7570,7570,7570,0
20241030,121600,16641710,7570,7570,7570,7570,0
20241030,121500,16641710,7570,7570,7570,7570,0
20241030,121400,16641710,7570,7570,7570,7570,0
20241030,121300,16641710,7570,7570,7570,7570,0
20241030,121200,16641710,7570,7570,7570,7570,0
20241030,121100,16641710,7570,7570,7570,7570,0
20241030,121000,16641710,7570,7570,7570,7570,0
20241030,120900,16641710,7570,7570,7570,7570,0
20241030,120800,16641710,7570,7570,7570,7570,0
20241030,120700,16641710,7570,7570,7570,7570,0
20241030,120600,16641710,7570,7570,7570,7570,0
20241030,120500,16641710,7570,7570,7570,7570,0
20241030,120400,16641710,7570,7570,7570,7570,0
20241030,120300,16641710,7570,7570,7570,7570,0
20241030,120200,16641710,7570,7570,7570,7570,0
20241030,120100,16641710,7570,7590,7630,7560,399
20241030,120000,13621390,7590,7590,7590,7590,0
20241030,115900,13621390,7590,7590,7590,7590,0
20241030,115800,13621390,7590,7590,7590,7590,0
20241030,115700,13621390,7590,7590,7590,7590,0
20241030,115600,13621390,7590,7590,7590,7590,0
20241030,115500,13621390,7590,7590,7590,7590,0
20241030,115400,13621390,7590,7590,7590,7590,0
20241030,115300,13621390,7590,7590,7590,7590,0
20241030,115200,13621390,7590,7590,7590,7590,0
20241030,115100,13621390,7590,7590,7590,7590,0
20241030,115000,13621390,7590,7590,7590,7590,0
20241030,114900,13621390,7590,7590,7590,7590,0
20241030,114800,13621390,7590,7590,7590,7590,0
20241030,114700,13621390,7590,7590,7590,7590,0
20241030,114600,13621390,7590,7590,7590,7590,0
20241030,114500,13621390,7590,7590,7590,7590,0
20241030,114400,13621390,7590,7590,7590,7590,0
20241030,114300,13621390,7590,7590,7590,7590,0
20241030,114200,13621390,7590,7590,7590,7590,0
20241030,114100,13621390,7590,7590,7590,7590,0
20241030,114000,13621390,7590,7590,7590,7590,0
20241030,113900,13621390,7590,7590,7590,7590,0
20241030,113800,13621390,7590,7590,7590,7590,0
20241030,113700,13621390,7590,7590,7590,7590,0
20241030,113600,13621390,7590,7590,7590,7590,0
20241030,113500,13621390,7590,7590,7590,7590,0
20241030,113400,13621390,7590,7590,7590,7590,0
20241030,113300,13621390,7590,7590,7590,7590,0
20241030,113200,13621390,7590,7590,7590,7590,0
20241030,113100,13621390,7590,7590,7590,7590,0
20241030,113000,13621390,7590,7590,7590,7590,0
20241030,112900,13621390,7590,7590,7590,7590,0
20241030,112800,13621390,7590,7590,7590,7590,0
20241030,112700,13621390,7590,7590,7590,7590,0
20241030,112600,13621390,7590,7590,7590,7590,0
20241030,112500,13621390,7590,7590,7590,7590,7
20241030,112400,13568260,7590,7590,7590,7590,0
20241030,112300,13568260,7590,7590,7590,7590,0
20241030,112200,13568260,7590,7590,7590,7590,0
20241030,112100,13568260,7590,7590,7590,7590,0
20241030,112000,13568260,7590,7590,7590,7590,0
20241030,111900,13568260,7590,7590,7590,7590,0
20241030,111800,13568260,7590,7590,7590,7590,0
20241030,111700,13568260,7590,7590,7590,7590,0
20241030,111600,13568260,7590,7590,7590,7590,0
20241030,111500,13568260,7590,7590,7590,7590,0
20241030,111400,13568260,7590,7590,7590,7590,0
20241030,111300,13568260,7590,7590,7590,7590,0
20241030,111200,13568260,7590,7590,7590,7590,0
20241030,111100,13568260,7590,7590,7590,7590,0
20241030,111000,13568260,7590,7590,7590,7590,0
20241030,110900,13568260,7590,7590,7590,7590,0
20241030,110800,13568260,7590,7590,7590,7590,0
20241030,110700,13568260,7590,7590,7590,7590,0
20241030,110600,13568260,7590,7590,7590,7590,0
20241030,110500,13568260,7590,7590,7590,7590,0
20241030,110400,13568260,7590,7590,7590,7590,0
20241030,110300,13568260,7590,7610,7610,7590,76
20241030,110200,12990850,7640,7640,7640,7640,0
20241030,110100,12990850,7640,7640,7640,7640,0
20241030,110000,12990850,7640,7640,7640,7640,0
20241030,105900,12990850,7640,7640,7640,7640,0
20241030,105800,12990850,7640,7640,7640,7640,0
20241030,105700,12990850,7640,7640,7640,7640,0
20241030,105600,12990850,7640,7640,7640,7640,0
20241030,105500,12990850,7640,7640,7640,7640,0
20241030,105400,12990850,7640,7640,7640,7640,0
20241030,105300,12990850,7640,7640,7640,7640,0
20241030,105200,12990850,7640,7640,7640,7640,0
20241030,105100,12990850,7640,7640,7640,7640,0
20241030,105000,12990850,7640,7640,7640,7640,0
20241030,104900,12990850,7640,7640,7640,7640,0
20241030,104800,12990850,7640,7640,7640,7640,0
20241030,104700,12990850,7640,7640,7640,7640,0
20241030,104600,12990850,7640,7640,7640,7640,0
20241030,104500,12990850,7640,7640,7640,7640,0
20241030,104400,12990850,7640,7640,7640,7640,0
20241030,104300,12990850,7640,7640,7640,7640,0
20241030,104200,12990850,7640,7640,7640,7640,0
20241030,104100,12990850,7640,7640,7640,7640,0
20241030,104000,12990850,7640,7640,7640,7640,0
20241030,103900,12990850,7640,7640,7640,7640,0
20241030,103800,12990850,7640,7640,7640,7640,0
20241030,103700,12990850,7640,7640,7640,7640,0
20241030,103600,12990850,7640,7640,7640,7640,0
20241030,103500,12990850,7640,7640,7640,7640,0
20241030,103400,12990850,7640,7640,7640,7640,1
20241030,103300,12983210,7630,7630,7630,7630,0
20241030,103200,12983210,7630,7630,7630,7630,25
20241030,103100,12792460,7630,7630,7630,7630,0
20241030,103000,12792460,7630,7630,7630,7630,8
20241030,102900,12731420,7680,7680,7680,7680,0
20241030,102800,12731420,7680,7680,7680,7680,0
20241030,102700,12731420,7680,7680,7680,7680,0
20241030,102600,12731420,7680,7680,7680,7680,0
20241030,102500,12731420,7680,7680,7680,7680,0
20241030,102400,12731420,7680,7680,7680,7680,0
20241030,102300,12731420,7680,7680,7680,7680,0
20241030,102200,12731420,7680,7680,7680,7680,0
20241030,102100,12731420,7680,7680,7680,7680,0
20241030,102000,12731420,7680,7680,7680,7680,0
20241030,101900,12731420,7680,7680,7680,7680,0
20241030,101800,12731420,7680,7680,7680,7680,0
20241030,101700,12731420,7680,7680,7680,7680,0
20241030,101600,12731420,7680,7680,7680,7680,0
20241030,101500,12731420,7680,7680,7680,7680,0
20241030,101400,12731420,7680,7680,7680,7680,0
20241030,101300,12731420,7680,7680,7680,7680,0
20241030,101200,12731420,7680,7680,7680,7680,0
20241030,101100,12731420,7680,7680,7680,7680,0
20241030,101000,12731420,7680,7680,7680,7680,0
20241030,100900,12731420,7680,7680,7680,7680,0
20241030,100800,12731420,7680,7680,7680,7680,0
20241030,100700,12731420,7680,7680,7680,7680,0
20241030,100600,12731420,7680,7680,7680,7680,0
20241030,100500,12731420,7680,7680,7680,7680,0
20241030,100400,12731420,7680,7680,7680,7680,0
20241030,100300,12731420,7680,7680,7680,7680,13
20241030,100200,12631580,7680,7680,7680,7680,76
20241030,100100,12047900,7680,7680,7680,7680,0
20241030,100000,12047900,7680,7680,7680,7680,1
20241030,095900,12040220,7670,7670,7670,7670,0
20241030,095800,12040220,7670,7670,7680,7670,142
20241030,095700,10950820,7680,7680,7680,7680,0
20241030,095600,10950820,7680,7680,7680,7680,0
20241030,095500,10950820,7680,7680,7680,7680,0
20241030,095400,10950820,7680,7680,7680,7680,0
20241030,095300,10950820,7680,7680,7680,7680,0
20241030,095200,10950820,7680,7680,7680,7680,0
20241030,095100,10950820,7680,7670,7680,7670,43
20241030,095000,10620720,7680,7680,7680,7680,9
20241030,094900,10551600,7680,7580,7680,7580,1224
20241030,094800,1252320,7590,7590,7590,7590,0
20241030,094700,1252320,7590,7590,7590,7590,0
20241030,094600,1252320,7590,7590,7590,7590,0
20241030,094500,1252320,7590,7590,7590,7590,0
20241030,094400,1252320,7590,7590,7590,7590,0
20241030,094300,1252320,7590,7590,7590,7590,0
20241030,094200,1252320,7590,7590,7590,7590,13
20241030,094100,1153650,7590,7590,7590,7590,124
20241030,094000,212490,7590,7590,7590,7590,0
20241030,093900,212490,7590,7590,7590,7590,0
20241030,093800,212490,7590,7590,7590,7590,3
20241030,093700,189720,7590,7590,7590,7590,0
20241030,093600,189720,7590,7590,7590,7590,0
20241030,093500,189720,7590,7590,7590,7590,0
20241030,093400,189720,7590,7590,7590,7590,0
20241030,093300,189720,7590,7560,7590,7560,2
20241030,093200,174570,7590,7590,7590,7590,0
20241030,093100,174570,7590,7590,7590,7590,0
20241030,093000,174570,7590,7590,7590,7590,0
20241030,092900,174570,7590,7590,7590,7590,0
20241030,092800,174570,7590,7590,7590,7590,0
20241030,092700,174570,7590,7590,7590,7590,0
20241030,092600,174570,7590,7590,7590,7590,0
20241030,092500,174570,7590,7590,7590,7590,0
20241030,092400,174570,7590,7590,7590,7590,0
20241030,092300,174570,7590,7590,7590,7590,0
20241030,092200,174570,7590,7590,7590,7590,0
20241030,092100,174570,7590,7590,7590,7590,0
20241030,092000,174570,7590,7590,7590,7590,0
20241030,091900,174570,7590,7590,7590,7590,0
20241030,091800,174570,7590,7590,7590,7590,0
20241030,091700,174570,7590,7590,7590,7590,0
20241030,091600,174570,7590,7590,7590,7590,0
20241030,091500,174570,7590,7590,7590,7590,0
20241030,091400,174570,7590,7590,7590,7590,0
20241030,091300,174570,7590,7590,7590,7590,0
20241030,091200,174570,7590,7590,7590,7590,0
20241030,091100,174570,7590,7590,7590,7590,0
20241030,091000,174570,7590,7590,7590,7590,0
20241030,090900,174570,7590,7590,7590,7590,0
20241030,090800,174570,7590,7590,7590,7590,0
20241030,090700,174570,7590,7590,7590,7590,0
20241030,090600,174570,7590,7590,7590,7590,0
20241030,090500,174570,7590,7590,7590,7590,0
20241030,090400,174570,7590,7590,7590,7590,0
20241030,090300,174570,7590,7590,7590,7590,0
20241030,090200,174570,7590,7590,7590,7590,1
20241030,090100,166980,7590,7590,7590,7590,21
20241030,090000,7590,7590,7590,7590,7590,1