KissMeData/036670/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,192100,40649180,7810,7810,7810,7810,455
20241004,192000,40649180,7810,7810,7810,7810,0
20241004,191900,40649180,7810,7810,7810,7810,0
20241004,191800,40649180,7810,7810,7810,7810,0
20241004,191700,40649180,7810,7810,7810,7810,0
20241004,191600,40649180,7810,7810,7810,7810,0
20241004,191500,40649180,7810,7810,7810,7810,0
20241004,191400,40649180,7810,7810,7810,7810,0
20241004,191300,40649180,7810,7810,7810,7810,0
20241004,191200,40649180,7810,7810,7810,7810,0
20241004,191100,40649180,7810,7810,7810,7810,0
20241004,191000,40649180,7810,7810,7810,7810,0
20241004,190900,40649180,7810,7810,7810,7810,0
20241004,190800,40649180,7810,7810,7810,7810,0
20241004,190700,40649180,7810,7810,7810,7810,0
20241004,190600,40649180,7810,7810,7810,7810,0
20241004,190500,40649180,7810,7810,7810,7810,0
20241004,190400,40649180,7810,7810,7810,7810,0
20241004,190300,40649180,7810,7810,7810,7810,0
20241004,190200,40649180,7810,7810,7810,7810,0
20241004,190100,40649180,7810,7810,7810,7810,0
20241004,190000,40649180,7810,7810,7810,7810,0
20241004,185900,40649180,7810,7810,7810,7810,0
20241004,185800,40649180,7810,7810,7810,7810,0
20241004,185700,40649180,7810,7810,7810,7810,0
20241004,185600,40649180,7810,7810,7810,7810,0
20241004,185500,40649180,7810,7810,7810,7810,0
20241004,185400,40649180,7810,7810,7810,7810,0
20241004,185300,40649180,7810,7810,7810,7810,0
20241004,185200,40649180,7810,7810,7810,7810,0
20241004,185100,40649180,7810,7810,7810,7810,455
20241004,185000,40649180,7810,7810,7810,7810,0
20241004,184900,40649180,7810,7810,7810,7810,0
20241004,184800,40649180,7810,7810,7810,7810,0
20241004,184700,40649180,7810,7810,7810,7810,0
20241004,184600,40649180,7810,7810,7810,7810,0
20241004,184500,40649180,7810,7810,7810,7810,0
20241004,184400,40649180,7810,7810,7810,7810,0
20241004,184300,40649180,7810,7810,7810,7810,0
20241004,184200,40649180,7810,7810,7810,7810,0
20241004,184100,40649180,7810,7810,7810,7810,0
20241004,184000,40649180,7810,7810,7810,7810,0
20241004,183900,40649180,7810,7810,7810,7810,0
20241004,183800,40649180,7810,7810,7810,7810,0
20241004,183700,40649180,7810,7810,7810,7810,0
20241004,183600,40649180,7810,7810,7810,7810,0
20241004,183500,40649180,7810,7810,7810,7810,0
20241004,183400,40649180,7810,7810,7810,7810,0
20241004,183300,40649180,7810,7810,7810,7810,0
20241004,183200,40649180,7810,7810,7810,7810,0
20241004,183100,40649180,7810,7810,7810,7810,0
20241004,183000,40649180,7810,7810,7810,7810,0
20241004,182900,40649180,7810,7810,7810,7810,0
20241004,182800,40649180,7810,7810,7810,7810,0
20241004,182700,40649180,7810,7810,7810,7810,0
20241004,182600,40649180,7810,7810,7810,7810,0
20241004,182500,40649180,7810,7810,7810,7810,0
20241004,182400,40649180,7810,7810,7810,7810,0
20241004,182300,40649180,7810,7810,7810,7810,0
20241004,182200,40649180,7810,7810,7810,7810,0
20241004,182100,40649180,7810,7810,7810,7810,455
20241004,182000,40649180,7810,7810,7810,7810,0
20241004,181900,40649180,7810,7810,7810,7810,0
20241004,181800,40649180,7810,7810,7810,7810,0
20241004,181700,40649180,7810,7810,7810,7810,0
20241004,181600,40649180,7810,7810,7810,7810,0
20241004,181500,40649180,7810,7810,7810,7810,0
20241004,181400,40649180,7810,7810,7810,7810,0
20241004,181300,40649180,7810,7810,7810,7810,0
20241004,181200,40649180,7810,7810,7810,7810,0
20241004,181100,40649180,7810,7810,7810,7810,0
20241004,181000,40649180,7810,7810,7810,7810,0
20241004,180900,40649180,7810,7810,7810,7810,0
20241004,180800,40649180,7810,7810,7810,7810,0
20241004,180700,40649180,7810,7810,7810,7810,0
20241004,180600,40649180,7810,7810,7810,7810,0
20241004,180500,40649180,7810,7810,7810,7810,0
20241004,180400,40649180,7810,7810,7810,7810,0
20241004,180300,40649180,7810,7810,7810,7810,0
20241004,180200,40649180,7810,7810,7810,7810,0
20241004,180100,40649180,7810,7810,7810,7810,0
20241004,180000,40649180,7810,7810,7810,7810,0
20241004,175900,40649180,7810,7810,7810,7810,0
20241004,175800,40649180,7810,7810,7810,7810,0
20241004,175700,40649180,7810,7810,7810,7810,0
20241004,175600,40649180,7810,7810,7810,7810,0
20241004,175500,40649180,7810,7810,7810,7810,0
20241004,175400,40649180,7810,7810,7810,7810,0
20241004,175300,40649180,7810,7810,7810,7810,0
20241004,175200,40649180,7810,7810,7810,7810,0
20241004,175100,40649180,7810,7810,7810,7810,455
20241004,175000,40649180,7810,7810,7810,7810,0
20241004,174900,40649180,7810,7810,7810,7810,0
20241004,174800,40649180,7810,7810,7810,7810,0
20241004,174700,40649180,7810,7810,7810,7810,0
20241004,174600,40649180,7810,7810,7810,7810,0
20241004,174500,40649180,7810,7810,7810,7810,0
20241004,174400,40649180,7810,7810,7810,7810,0
20241004,174300,40649180,7810,7810,7810,7810,0
20241004,174200,40649180,7810,7810,7810,7810,0
20241004,174100,40649180,7810,7810,7810,7810,0
20241004,174000,40649180,7810,7810,7810,7810,0
20241004,173900,40649180,7810,7810,7810,7810,0
20241004,173800,40649180,7810,7810,7810,7810,0
20241004,173700,40649180,7810,7810,7810,7810,0
20241004,173600,40649180,7810,7810,7810,7810,0
20241004,173500,40649180,7810,7810,7810,7810,0
20241004,173400,40649180,7810,7810,7810,7810,0
20241004,173300,40649180,7810,7810,7810,7810,0
20241004,173200,40649180,7810,7810,7810,7810,0
20241004,173100,40649180,7810,7810,7810,7810,0
20241004,173000,40649180,7810,7810,7810,7810,0
20241004,172900,40649180,7810,7810,7810,7810,0
20241004,172800,40649180,7810,7810,7810,7810,0
20241004,172700,40649180,7810,7810,7810,7810,0
20241004,172600,40649180,7810,7810,7810,7810,0
20241004,172500,40649180,7810,7810,7810,7810,0
20241004,172400,40649180,7810,7810,7810,7810,0
20241004,172300,40649180,7810,7810,7810,7810,0
20241004,172200,40649180,7810,7810,7810,7810,0
20241004,172100,40649180,7810,7810,7810,7810,455
20241004,172000,40649180,7810,7810,7810,7810,0
20241004,171900,40649180,7810,7810,7810,7810,0
20241004,171800,40649180,7810,7810,7810,7810,0
20241004,171700,40649180,7810,7810,7810,7810,0
20241004,171600,40649180,7810,7810,7810,7810,0
20241004,171500,40649180,7810,7810,7810,7810,0
20241004,171400,40649180,7810,7810,7810,7810,0
20241004,171300,40649180,7810,7810,7810,7810,0
20241004,171200,40649180,7810,7810,7810,7810,0
20241004,171100,40649180,7810,7810,7810,7810,0
20241004,171000,40649180,7810,7810,7810,7810,0
20241004,170900,40649180,7810,7810,7810,7810,0
20241004,170800,40649180,7810,7810,7810,7810,0
20241004,170700,40649180,7810,7810,7810,7810,0
20241004,170600,40649180,7810,7810,7810,7810,0
20241004,170500,40649180,7810,7810,7810,7810,0
20241004,170400,40649180,7810,7810,7810,7810,0
20241004,170300,40649180,7810,7810,7810,7810,0
20241004,170200,40649180,7810,7810,7810,7810,0
20241004,170100,40649180,7810,7810,7810,7810,0
20241004,170000,40649180,7810,7810,7810,7810,0
20241004,165900,40649180,7810,7810,7810,7810,0
20241004,165800,40649180,7810,7810,7810,7810,0
20241004,165700,40649180,7810,7810,7810,7810,0
20241004,165600,40649180,7810,7810,7810,7810,0
20241004,165500,40649180,7810,7810,7810,7810,0
20241004,165400,40649180,7810,7810,7810,7810,0
20241004,165300,40649180,7810,7810,7810,7810,0
20241004,165200,40649180,7810,7810,7810,7810,0
20241004,165100,40649180,7810,7810,7810,7810,455
20241004,165000,40649180,7810,7810,7810,7810,0
20241004,164900,40649180,7810,7810,7810,7810,0
20241004,164800,40649180,7810,7810,7810,7810,0
20241004,164700,40649180,7810,7810,7810,7810,0
20241004,164600,40649180,7810,7810,7810,7810,0
20241004,164500,40649180,7810,7810,7810,7810,0
20241004,164400,40649180,7810,7810,7810,7810,0
20241004,164300,40649180,7810,7810,7810,7810,0
20241004,164200,40649180,7810,7810,7810,7810,0
20241004,164100,40649180,7810,7810,7810,7810,0
20241004,164000,40649180,7810,7810,7810,7810,0
20241004,163900,40649180,7810,7810,7810,7810,0
20241004,163800,40649180,7810,7810,7810,7810,0
20241004,163700,40649180,7810,7810,7810,7810,0
20241004,163600,40649180,7810,7810,7810,7810,0
20241004,163500,40649180,7810,7810,7810,7810,0
20241004,163400,40649180,7810,7810,7810,7810,0
20241004,163300,40649180,7810,7810,7810,7810,0
20241004,163200,40649180,7810,7810,7810,7810,0
20241004,163100,40649180,7810,7810,7810,7810,0
20241004,163000,40649180,7810,7810,7810,7810,0
20241004,162900,40649180,7810,7810,7810,7810,0
20241004,162800,40649180,7810,7810,7810,7810,0
20241004,162700,40649180,7810,7810,7810,7810,0
20241004,162600,40649180,7810,7810,7810,7810,0
20241004,162500,40649180,7810,7810,7810,7810,0
20241004,162400,40649180,7810,7810,7810,7810,0
20241004,162300,40649180,7810,7810,7810,7810,0
20241004,162200,40649180,7810,7810,7810,7810,0
20241004,162100,40649180,7810,7810,7810,7810,455
20241004,162000,40649180,7810,7810,7810,7810,0
20241004,161900,40649180,7810,7810,7810,7810,0
20241004,161800,40649180,7810,7810,7810,7810,0
20241004,161700,40649180,7810,7810,7810,7810,0
20241004,161600,40649180,7810,7810,7810,7810,0
20241004,161500,40649180,7810,7810,7810,7810,0
20241004,161400,40649180,7810,7810,7810,7810,0
20241004,161300,40649180,7810,7810,7810,7810,0
20241004,161200,40649180,7810,7810,7810,7810,0
20241004,161100,40649180,7810,7810,7810,7810,0
20241004,161000,40649180,7810,7810,7810,7810,0
20241004,160900,40649180,7810,7810,7810,7810,0
20241004,160800,40649180,7810,7810,7810,7810,0
20241004,160700,40649180,7810,7810,7810,7810,0
20241004,160600,40649180,7810,7810,7810,7810,0
20241004,160500,40649180,7810,7810,7810,7810,0
20241004,160400,40649180,7810,7810,7810,7810,0
20241004,160300,40649180,7810,7810,7810,7810,0
20241004,160200,40649180,7810,7810,7810,7810,0
20241004,160100,40649180,7810,7810,7810,7810,0
20241004,160000,40649180,7810,7810,7810,7810,0
20241004,155900,40649180,7810,7810,7810,7810,0
20241004,155800,40649180,7810,7810,7810,7810,0
20241004,155700,40649180,7810,7810,7810,7810,0
20241004,155600,40649180,7810,7810,7810,7810,0
20241004,155500,40649180,7810,7810,7810,7810,0
20241004,155400,40649180,7810,7810,7810,7810,0
20241004,155300,40649180,7810,7810,7810,7810,0
20241004,155200,40649180,7810,7810,7810,7810,0
20241004,155100,40649180,7810,7810,7810,7810,455
20241004,155000,40649180,7810,7810,7810,7810,0
20241004,154900,40649180,7810,7810,7810,7810,0
20241004,154800,40649180,7810,7810,7810,7810,0
20241004,154700,40649180,7810,7810,7810,7810,0
20241004,154600,40649180,7810,7810,7810,7810,0
20241004,154500,40649180,7810,7810,7810,7810,0
20241004,154400,40649180,7810,7810,7810,7810,0
20241004,154300,40649180,7810,7810,7810,7810,0
20241004,154200,40649180,7810,7810,7810,7810,0
20241004,154100,40649180,7810,7810,7810,7810,0
20241004,154000,40649180,7810,7810,7810,7810,0
20241004,153900,40649180,7810,7810,7810,7810,0
20241004,153800,40649180,7810,7810,7810,7810,0
20241004,153700,40649180,7810,7810,7810,7810,0
20241004,153600,40649180,7810,7810,7810,7810,0
20241004,153500,40649180,7810,7810,7810,7810,0
20241004,153400,40649180,7810,7810,7810,7810,0
20241004,153300,40649180,7810,7810,7810,7810,0
20241004,153200,40649180,7810,7810,7810,7810,0
20241004,153100,40649180,7810,7810,7810,7810,0
20241004,153000,40649180,7810,7810,7810,7810,455
20241004,152900,37095630,7800,7800,7800,7800,0
20241004,152800,37095630,7800,7800,7800,7800,0
20241004,152700,37095630,7800,7800,7800,7800,0
20241004,152600,37095630,7800,7800,7800,7800,0
20241004,152500,37095630,7800,7800,7800,7800,0
20241004,152400,37095630,7800,7800,7800,7800,0
20241004,152300,37095630,7800,7800,7800,7800,0
20241004,152200,37095630,7800,7800,7800,7800,0
20241004,152100,37095630,7800,7800,7800,7800,0
20241004,152000,37095630,7800,7800,7800,7800,0
20241004,151900,37095630,7800,7800,7800,7800,1
20241004,151800,37087830,7770,7770,7770,7770,5
20241004,151700,37048980,7770,7770,7770,7770,0
20241004,151600,37048980,7770,7770,7770,7770,0
20241004,151500,37048980,7770,7770,7770,7770,0
20241004,151400,37048980,7770,7770,7770,7770,0
20241004,151300,37048980,7770,7770,7770,7770,0
20241004,151200,37048980,7770,7770,7770,7770,34
20241004,151100,36784800,7770,7770,7770,7770,0
20241004,151000,36784800,7770,7770,7770,7770,0
20241004,150900,36784800,7770,7770,7770,7770,1
20241004,150800,36777030,7800,7800,7800,7800,0
20241004,150700,36777030,7800,7800,7800,7800,0
20241004,150600,36777030,7800,7800,7800,7800,0
20241004,150500,36777030,7800,7800,7800,7800,1
20241004,150400,36769230,7800,7800,7800,7800,12
20241004,150300,36675630,7790,7790,7790,7790,0
20241004,150200,36675630,7790,7790,7790,7790,0
20241004,150100,36675630,7790,7790,7790,7790,0
20241004,150000,36675630,7790,7790,7790,7790,0
20241004,145900,36675630,7790,7790,7790,7790,0
20241004,145800,36675630,7790,7790,7790,7790,0
20241004,145700,36675630,7790,7790,7790,7790,0
20241004,145600,36675630,7790,7790,7790,7790,92
20241004,145500,35958950,7790,7790,7790,7790,0
20241004,145400,35958950,7790,7790,7790,7790,0
20241004,145300,35958950,7790,7790,7790,7790,200
20241004,145200,34400950,7790,7790,7790,7790,0
20241004,145100,34400950,7790,7790,7790,7790,0
20241004,145000,34400950,7790,7790,7790,7790,0
20241004,144900,34400950,7790,7790,7790,7790,0
20241004,144800,34400950,7790,7790,7790,7790,0
20241004,144700,34400950,7790,7790,7790,7790,0
20241004,144600,34400950,7790,7790,7790,7790,0
20241004,144500,34400950,7790,7790,7790,7790,0
20241004,144400,34400950,7790,7790,7790,7790,0
20241004,144300,34400950,7790,7790,7790,7790,0
20241004,144200,34400950,7790,7790,7790,7790,0
20241004,144100,34400950,7790,7790,7790,7790,0
20241004,144000,34400950,7790,7790,7790,7790,0
20241004,143900,34400950,7790,7790,7790,7790,1
20241004,143800,34393160,7770,7770,7770,7770,50
20241004,143700,34004660,7770,7770,7770,7770,0
20241004,143600,34004660,7770,7770,7770,7770,0
20241004,143500,34004660,7770,7770,7770,7770,0
20241004,143400,34004660,7770,7770,7770,7770,0
20241004,143300,34004660,7770,7770,7770,7770,0
20241004,143200,34004660,7770,7770,7770,7770,0
20241004,143100,34004660,7770,7770,7770,7770,0
20241004,143000,34004660,7770,7770,7770,7770,0
20241004,142900,34004660,7770,7770,7770,7770,0
20241004,142800,34004660,7770,7770,7770,7770,0
20241004,142700,34004660,7770,7770,7770,7770,0
20241004,142600,34004660,7770,7770,7770,7770,0
20241004,142500,34004660,7770,7770,7770,7770,0
20241004,142400,34004660,7770,7770,7770,7770,0
20241004,142300,34004660,7770,7770,7770,7770,0
20241004,142200,34004660,7770,7780,7780,7770,30
20241004,142100,33771490,7790,7790,7790,7790,0
20241004,142000,33771490,7790,7790,7790,7790,0
20241004,141900,33771490,7790,7790,7790,7790,0
20241004,141800,33771490,7790,7790,7790,7790,2
20241004,141700,33755910,7790,7790,7790,7790,0
20241004,141600,33755910,7790,7790,7790,7790,1
20241004,141500,33748120,7790,7790,7790,7790,0
20241004,141400,33748120,7790,7790,7790,7790,0
20241004,141300,33748120,7790,7790,7790,7790,0
20241004,141200,33748120,7790,7790,7790,7790,0
20241004,141100,33748120,7790,7790,7790,7790,0
20241004,141000,33748120,7790,7790,7790,7790,0
20241004,140900,33748120,7790,7790,7790,7790,0
20241004,140800,33748120,7790,7790,7790,7790,0
20241004,140700,33748120,7790,7790,7790,7790,0
20241004,140600,33748120,7790,7790,7790,7790,99
20241004,140500,32976910,7800,7800,7800,7800,0
20241004,140400,32976910,7800,7800,7800,7800,3
20241004,140300,32953510,7810,7810,7810,7810,0
20241004,140200,32953510,7810,7810,7810,7810,1
20241004,140100,32945700,7800,7800,7800,7800,0
20241004,140000,32945700,7800,7800,7800,7800,0
20241004,135900,32945700,7800,7800,7800,7800,0
20241004,135800,32945700,7800,7800,7800,7800,0
20241004,135700,32945700,7800,7790,7800,7790,56
20241004,135600,32509290,7800,7800,7800,7800,1
20241004,135500,32501490,7800,7800,7800,7800,0
20241004,135400,32501490,7800,7800,7800,7800,99
20241004,135300,31729290,7800,7800,7800,7800,32
20241004,135200,31479690,7800,7800,7800,7800,0
20241004,135100,31479690,7800,7800,7800,7800,0
20241004,135000,31479690,7800,7800,7800,7800,0
20241004,134900,31479690,7800,7800,7800,7800,0
20241004,134800,31479690,7800,7800,7800,7800,0
20241004,134700,31479690,7800,7800,7800,7800,0
20241004,134600,31479690,7800,7800,7800,7800,0
20241004,134500,31479690,7800,7800,7800,7800,0
20241004,134400,31479690,7800,7800,7800,7800,0
20241004,134300,31479690,7800,7800,7800,7800,0
20241004,134200,31479690,7800,7800,7800,7800,0
20241004,134100,31479690,7800,7800,7800,7800,0
20241004,134000,31479690,7800,7800,7800,7800,0
20241004,133900,31479690,7800,7800,7800,7800,0
20241004,133800,31479690,7800,7790,7800,7790,4
20241004,133700,31448520,7780,7780,7780,7780,0
20241004,133600,31448520,7780,7780,7780,7780,218
20241004,133500,29752480,7780,7780,7780,7780,101
20241004,133400,28966700,7760,7760,7760,7760,0
20241004,133300,28966700,7760,7760,7760,7760,0
20241004,133200,28966700,7760,7760,7760,7760,0
20241004,133100,28966700,7760,7760,7760,7760,0
20241004,133000,28966700,7760,7760,7760,7760,0
20241004,132900,28966700,7760,7760,7760,7760,0
20241004,132800,28966700,7760,7760,7760,7760,199
20241004,132700,27422460,7770,7770,7770,7770,0
20241004,132600,27422460,7770,7770,7770,7770,0
20241004,132500,27422460,7770,7770,7770,7770,0
20241004,132400,27422460,7770,7770,7770,7770,0
20241004,132300,27422460,7770,7770,7770,7770,0
20241004,132200,27422460,7770,7770,7770,7770,0
20241004,132100,27422460,7770,7770,7770,7770,0
20241004,132000,27422460,7770,7770,7770,7770,0
20241004,131900,27422460,7770,7770,7770,7770,0
20241004,131800,27422460,7770,7770,7770,7770,0
20241004,131700,27422460,7770,7770,7770,7770,0
20241004,131600,27422460,7770,7770,7770,7770,0
20241004,131500,27422460,7770,7770,7770,7770,0
20241004,131400,27422460,7770,7770,7770,7770,0
20241004,131300,27422460,7770,7770,7770,7770,1
20241004,131200,27414690,7780,7780,7780,7780,3
20241004,131100,27391350,7780,7780,7780,7780,0
20241004,131000,27391350,7780,7780,7780,7780,0
20241004,130900,27391350,7780,7780,7780,7780,0
20241004,130800,27391350,7780,7780,7780,7780,0
20241004,130700,27391350,7780,7780,7780,7780,0
20241004,130600,27391350,7780,7780,7780,7780,0
20241004,130500,27391350,7780,7780,7780,7780,1
20241004,130400,27383570,7770,7770,7770,7770,0
20241004,130300,27383570,7770,7770,7770,7770,180
20241004,130200,25984970,7760,7760,7760,7760,0
20241004,130100,25984970,7760,7760,7760,7760,0
20241004,130000,25984970,7760,7760,7760,7760,0
20241004,125900,25984970,7760,7760,7760,7760,785
20241004,125800,19893370,7760,7760,7760,7760,0
20241004,125700,19893370,7760,7760,7760,7760,0
20241004,125600,19893370,7760,7760,7760,7760,0
20241004,125500,19893370,7760,7760,7760,7760,0
20241004,125400,19893370,7760,7760,7760,7760,0
20241004,125300,19893370,7760,7760,7760,7760,0
20241004,125200,19893370,7760,7760,7760,7760,0
20241004,125100,19893370,7760,7760,7760,7760,0
20241004,125000,19893370,7760,7760,7760,7760,0
20241004,124900,19893370,7760,7760,7760,7760,92
20241004,124800,19179450,7770,7770,7770,7770,0
20241004,124700,19179450,7770,7770,7770,7770,0
20241004,124600,19179450,7770,7770,7770,7770,0
20241004,124500,19179450,7770,7770,7770,7770,0
20241004,124400,19179450,7770,7760,7770,7760,202
20241004,124300,17609930,7760,7760,7760,7760,0
20241004,124200,17609930,7760,7760,7760,7760,0
20241004,124100,17609930,7760,7760,7760,7760,0
20241004,124000,17609930,7760,7760,7760,7760,0
20241004,123900,17609930,7760,7760,7760,7760,0
20241004,123800,17609930,7760,7760,7760,7760,0
20241004,123700,17609930,7760,7760,7760,7760,0
20241004,123600,17609930,7760,7760,7760,7760,0
20241004,123500,17609930,7760,7760,7760,7760,0
20241004,123400,17609930,7760,7760,7760,7760,0
20241004,123300,17609930,7760,7760,7760,7760,0
20241004,123200,17609930,7760,7760,7760,7760,0
20241004,123100,17609930,7760,7760,7760,7760,0
20241004,123000,17609930,7760,7760,7760,7760,0
20241004,122900,17609930,7760,7760,7760,7760,0
20241004,122800,17609930,7760,7760,7760,7760,0
20241004,122700,17609930,7760,7760,7760,7760,0
20241004,122600,17609930,7760,7760,7760,7760,0
20241004,122500,17609930,7760,7760,7760,7760,0
20241004,122400,17609930,7760,7760,7760,7760,0
20241004,122300,17609930,7760,7760,7760,7760,0
20241004,122200,17609930,7760,7760,7760,7760,0
20241004,122100,17609930,7760,7760,7760,7760,0
20241004,122000,17609930,7760,7760,7760,7760,0
20241004,121900,17609930,7760,7760,7760,7760,0
20241004,121800,17609930,7760,7760,7760,7760,12
20241004,121700,17516810,7750,7750,7750,7750,54
20241004,121600,17098310,7750,7750,7750,7750,9
20241004,121500,17028560,7760,7760,7760,7760,0
20241004,121400,17028560,7760,7760,7760,7760,0
20241004,121300,17028560,7760,7760,7760,7760,0
20241004,121200,17028560,7760,7760,7760,7760,0
20241004,121100,17028560,7760,7760,7760,7760,0
20241004,121000,17028560,7760,7760,7760,7760,0
20241004,120900,17028560,7760,7760,7760,7760,0
20241004,120800,17028560,7760,7760,7760,7760,0
20241004,120700,17028560,7760,7760,7760,7760,0
20241004,120600,17028560,7760,7760,7760,7760,0
20241004,120500,17028560,7760,7760,7760,7760,1
20241004,120400,17020800,7780,7780,7780,7780,0
20241004,120300,17020800,7780,7780,7780,7780,0
20241004,120200,17020800,7780,7780,7780,7780,0
20241004,120100,17020800,7780,7780,7780,7780,0
20241004,120000,17020800,7780,7780,7780,7780,0
20241004,115900,17020800,7780,7780,7780,7780,0
20241004,115800,17020800,7780,7780,7780,7780,0
20241004,115700,17020800,7780,7780,7780,7780,0
20241004,115600,17020800,7780,7780,7780,7780,0
20241004,115500,17020800,7780,7780,7780,7780,0
20241004,115400,17020800,7780,7780,7780,7780,0
20241004,115300,17020800,7780,7780,7780,7780,0
20241004,115200,17020800,7780,7780,7780,7780,0
20241004,115100,17020800,7780,7780,7780,7780,0
20241004,115000,17020800,7780,7780,7780,7780,0
20241004,114900,17020800,7780,7780,7780,7780,0
20241004,114800,17020800,7780,7780,7780,7780,0
20241004,114700,17020800,7780,7780,7780,7780,0
20241004,114600,17020800,7780,7780,7780,7780,0
20241004,114500,17020800,7780,7780,7780,7780,0
20241004,114400,17020800,7780,7780,7780,7780,0
20241004,114300,17020800,7780,7780,7780,7780,0
20241004,114200,17020800,7780,7780,7780,7780,0
20241004,114100,17020800,7780,7780,7780,7780,0
20241004,114000,17020800,7780,7780,7780,7780,0
20241004,113900,17020800,7780,7780,7780,7780,0
20241004,113800,17020800,7780,7780,7780,7780,0
20241004,113700,17020800,7780,7780,7780,7780,0
20241004,113600,17020800,7780,7780,7780,7780,0
20241004,113500,17020800,7780,7780,7780,7780,0
20241004,113400,17020800,7780,7780,7780,7780,0
20241004,113300,17020800,7780,7780,7780,7780,0
20241004,113200,17020800,7780,7780,7780,7780,0
20241004,113100,17020800,7780,7780,7780,7780,0
20241004,113000,17020800,7780,7780,7780,7780,0
20241004,112900,17020800,7780,7780,7780,7780,0
20241004,112800,17020800,7780,7780,7780,7780,0
20241004,112700,17020800,7780,7780,7780,7780,0
20241004,112600,17020800,7780,7780,7780,7780,0
20241004,112500,17020800,7780,7780,7780,7780,0
20241004,112400,17020800,7780,7780,7780,7780,0
20241004,112300,17020800,7780,7780,7780,7780,0
20241004,112200,17020800,7780,7780,7780,7780,0
20241004,112100,17020800,7780,7780,7780,7780,0
20241004,112000,17020800,7780,7780,7780,7780,0
20241004,111900,17020800,7780,7780,7780,7780,0
20241004,111800,17020800,7780,7780,7780,7780,1
20241004,111700,17013020,7770,7770,7770,7770,0
20241004,111600,17013020,7770,7770,7770,7770,0
20241004,111500,17013020,7770,7770,7770,7770,0
20241004,111400,17013020,7770,7770,7770,7770,0
20241004,111300,17013020,7770,7770,7770,7770,0
20241004,111200,17013020,7770,7770,7770,7770,200
20241004,111100,15459020,7760,7760,7760,7760,0
20241004,111000,15459020,7760,7760,7760,7760,0
20241004,110900,15459020,7760,7760,7760,7760,0
20241004,110800,15459020,7760,7760,7760,7760,0
20241004,110700,15459020,7760,7760,7760,7760,0
20241004,110600,15459020,7760,7760,7760,7760,0
20241004,110500,15459020,7760,7760,7760,7760,0
20241004,110400,15459020,7760,7760,7760,7760,137
20241004,110300,14395900,7760,7760,7760,7760,0
20241004,110200,14395900,7760,7760,7760,7760,0
20241004,110100,14395900,7760,7760,7760,7760,0
20241004,110000,14395900,7760,7760,7760,7760,98
20241004,105900,13635420,7750,7750,7750,7750,0
20241004,105800,13635420,7750,7750,7750,7750,0
20241004,105700,13635420,7750,7750,7750,7750,0
20241004,105600,13635420,7750,7750,7750,7750,0
20241004,105500,13635420,7750,7750,7750,7750,0
20241004,105400,13635420,7750,7750,7750,7750,0
20241004,105300,13635420,7750,7750,7750,7750,1
20241004,105200,13627670,7750,7750,7750,7750,0
20241004,105100,13627670,7750,7750,7750,7750,0
20241004,105000,13627670,7750,7750,7750,7750,0
20241004,104900,13627670,7750,7750,7750,7750,0
20241004,104800,13627670,7750,7750,7750,7750,0
20241004,104700,13627670,7750,7750,7750,7750,0
20241004,104600,13627670,7750,7750,7750,7750,5
20241004,104500,13588920,7760,7760,7760,7760,0
20241004,104400,13588920,7760,7760,7760,7760,0
20241004,104300,13588920,7760,7760,7760,7760,147
20241004,104200,12448200,7740,7740,7740,7740,0
20241004,104100,12448200,7740,7740,7740,7740,0
20241004,104000,12448200,7740,7740,7740,7740,0
20241004,103900,12448200,7740,7740,7740,7740,0
20241004,103800,12448200,7740,7740,7740,7740,0
20241004,103700,12448200,7740,7740,7740,7740,5
20241004,103600,12409500,7740,7740,7740,7740,0
20241004,103500,12409500,7740,7740,7740,7740,30
20241004,103400,12177300,7760,7760,7760,7760,0
20241004,103300,12177300,7760,7760,7760,7760,0
20241004,103200,12177300,7760,7760,7760,7760,0
20241004,103100,12177300,7760,7760,7760,7760,210
20241004,103000,10547700,7760,7760,7760,7760,0
20241004,102900,10547700,7760,7760,7760,7760,0
20241004,102800,10547700,7760,7760,7760,7760,0
20241004,102700,10547700,7760,7760,7760,7760,0
20241004,102600,10547700,7760,7760,7760,7760,0
20241004,102500,10547700,7760,7760,7760,7760,0
20241004,102400,10547700,7760,7760,7760,7760,0
20241004,102300,10547700,7760,7760,7760,7760,0
20241004,102200,10547700,7760,7760,7760,7760,0
20241004,102100,10547700,7760,7760,7760,7760,0
20241004,102000,10547700,7760,7760,7760,7760,0
20241004,101900,10547700,7760,7760,7760,7760,100
20241004,101800,9771700,7760,7760,7760,7760,0
20241004,101700,9771700,7760,7760,7760,7760,0
20241004,101600,9771700,7760,7760,7760,7760,0
20241004,101500,9771700,7760,7760,7760,7760,0
20241004,101400,9771700,7760,7760,7760,7760,0
20241004,101300,9771700,7760,7760,7760,7760,124
20241004,101200,8809460,7780,7780,7780,7780,0
20241004,101100,8809460,7780,7780,7780,7780,0
20241004,101000,8809460,7780,7780,7780,7780,0
20241004,100900,8809460,7780,7780,7780,7780,0
20241004,100800,8809460,7780,7780,7780,7780,0
20241004,100700,8809460,7780,7780,7780,7780,0
20241004,100600,8809460,7780,7780,7780,7780,0
20241004,100500,8809460,7780,7780,7780,7780,0
20241004,100400,8809460,7780,7780,7780,7780,0
20241004,100300,8809460,7780,7770,7780,7770,126
20241004,100200,7830430,7760,7760,7760,7760,366
20241004,100100,4990270,7760,7760,7760,7760,0
20241004,100000,4990270,7760,7760,7760,7760,0
20241004,095900,4990270,7760,7760,7760,7760,0
20241004,095800,4990270,7760,7760,7760,7760,0
20241004,095700,4990270,7760,7760,7760,7760,0
20241004,095600,4990270,7760,7760,7760,7760,0
20241004,095500,4990270,7760,7760,7760,7760,0
20241004,095400,4990270,7760,7760,7760,7760,0
20241004,095300,4990270,7760,7760,7760,7760,0
20241004,095200,4990270,7760,7760,7760,7760,0
20241004,095100,4990270,7760,7760,7760,7760,0
20241004,095000,4990270,7760,7760,7760,7760,0
20241004,094900,4990270,7760,7760,7760,7760,0
20241004,094800,4990270,7760,7760,7760,7760,0
20241004,094700,4990270,7760,7760,7760,7760,0
20241004,094600,4990270,7760,7760,7760,7760,0
20241004,094500,4990270,7760,7760,7760,7760,1
20241004,094400,4982510,7770,7770,7770,7770,0
20241004,094300,4982510,7770,7770,7770,7770,0
20241004,094200,4982510,7770,7770,7770,7770,10
20241004,094100,4904810,7760,7760,7760,7760,0
20241004,094000,4904810,7760,7760,7760,7760,0
20241004,093900,4904810,7760,7760,7760,7760,0
20241004,093800,4904810,7760,7760,7760,7760,0
20241004,093700,4904810,7760,7760,7760,7760,0
20241004,093600,4904810,7760,7760,7760,7760,0
20241004,093500,4904810,7760,7760,7760,7760,0
20241004,093400,4904810,7760,7760,7760,7760,0
20241004,093300,4904810,7760,7760,7760,7760,308
20241004,093200,2514730,7760,7760,7760,7760,0
20241004,093100,2514730,7760,7760,7760,7760,0
20241004,093000,2514730,7760,7760,7760,7760,0
20241004,092900,2514730,7760,7760,7760,7760,0
20241004,092800,2514730,7760,7760,7760,7760,0
20241004,092700,2514730,7760,7760,7760,7760,0
20241004,092600,2514730,7760,7760,7760,7760,0
20241004,092500,2514730,7760,7760,7760,7760,0
20241004,092400,2514730,7760,7760,7760,7760,2
20241004,092300,2499210,7760,7760,7760,7760,42
20241004,092200,2173290,7760,7760,7760,7760,0
20241004,092100,2173290,7760,7760,7760,7760,0
20241004,092000,2173290,7760,7760,7760,7760,0
20241004,091900,2173290,7760,7760,7760,7760,0
20241004,091800,2173290,7760,7760,7760,7760,0
20241004,091700,2173290,7760,7760,7760,7760,1
20241004,091600,2165530,7690,7690,7690,7690,0
20241004,091500,2165530,7690,7690,7690,7690,0
20241004,091400,2165530,7690,7690,7690,7690,63
20241004,091300,1681060,7770,7770,7770,7770,0
20241004,091200,1681060,7770,7740,7770,7740,100
20241004,091100,906940,7740,7740,7740,7740,27
20241004,091000,697960,7780,7770,7780,7770,2
20241004,090900,682410,7770,7770,7770,7770,0
20241004,090800,682410,7770,7700,7770,7700,2
20241004,090700,666940,7780,7780,7780,7780,0
20241004,090600,666940,7780,7780,7780,7780,0
20241004,090500,666940,7780,7780,7780,7780,0
20241004,090400,666940,7780,7780,7780,7780,0
20241004,090300,666940,7780,7780,7780,7780,1
20241004,090200,659160,7700,7700,7700,7700,0
20241004,090100,659160,7700,7700,7700,7700,10
20241004,090000,582160,7660,7660,7660,7660,76