KissMeData/010770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,3490890,2820,2820,2820,2820,59
20241007,185700,3490890,2820,2820,2820,2820,0
20241007,185600,3490890,2820,2820,2820,2820,0
20241007,185500,3490890,2820,2820,2820,2820,0
20241007,185400,3490890,2820,2820,2820,2820,0
20241007,185300,3490890,2820,2820,2820,2820,0
20241007,185200,3490890,2820,2820,2820,2820,0
20241007,185100,3490890,2820,2820,2820,2820,0
20241007,185000,3490890,2820,2820,2820,2820,0
20241007,184900,3490890,2820,2820,2820,2820,0
20241007,184800,3490890,2820,2820,2820,2820,0
20241007,184700,3490890,2820,2820,2820,2820,0
20241007,184600,3490890,2820,2820,2820,2820,0
20241007,184500,3490890,2820,2820,2820,2820,0
20241007,184400,3490890,2820,2820,2820,2820,0
20241007,184300,3490890,2820,2820,2820,2820,0
20241007,184200,3490890,2820,2820,2820,2820,0
20241007,184100,3490890,2820,2820,2820,2820,0
20241007,184000,3490890,2820,2820,2820,2820,0
20241007,183900,3490890,2820,2820,2820,2820,0
20241007,183800,3490890,2820,2820,2820,2820,0
20241007,183700,3490890,2820,2820,2820,2820,0
20241007,183600,3490890,2820,2820,2820,2820,0
20241007,183500,3490890,2820,2820,2820,2820,0
20241007,183400,3490890,2820,2820,2820,2820,0
20241007,183300,3490890,2820,2820,2820,2820,0
20241007,183200,3490890,2820,2820,2820,2820,0
20241007,183100,3490890,2820,2820,2820,2820,0
20241007,183000,3490890,2820,2820,2820,2820,0
20241007,182900,3490890,2820,2820,2820,2820,0
20241007,182800,3490890,2820,2820,2820,2820,59
20241007,182700,3490890,2820,2820,2820,2820,0
20241007,182600,3490890,2820,2820,2820,2820,0
20241007,182500,3490890,2820,2820,2820,2820,0
20241007,182400,3490890,2820,2820,2820,2820,0
20241007,182300,3490890,2820,2820,2820,2820,0
20241007,182200,3490890,2820,2820,2820,2820,0
20241007,182100,3490890,2820,2820,2820,2820,0
20241007,182000,3490890,2820,2820,2820,2820,0
20241007,181900,3490890,2820,2820,2820,2820,0
20241007,181800,3490890,2820,2820,2820,2820,0
20241007,181700,3490890,2820,2820,2820,2820,0
20241007,181600,3490890,2820,2820,2820,2820,0
20241007,181500,3490890,2820,2820,2820,2820,0
20241007,181400,3490890,2820,2820,2820,2820,0
20241007,181300,3490890,2820,2820,2820,2820,0
20241007,181200,3490890,2820,2820,2820,2820,0
20241007,181100,3490890,2820,2820,2820,2820,0
20241007,181000,3490890,2820,2820,2820,2820,0
20241007,180900,3490890,2820,2820,2820,2820,0
20241007,180800,3490890,2820,2820,2820,2820,0
20241007,180700,3490890,2820,2820,2820,2820,0
20241007,180600,3490890,2820,2820,2820,2820,0
20241007,180500,3490890,2820,2820,2820,2820,0
20241007,180400,3490890,2820,2820,2820,2820,0
20241007,180300,3490890,2820,2820,2820,2820,0
20241007,180200,3490890,2820,2820,2820,2820,0
20241007,180100,3490890,2820,2820,2820,2820,0
20241007,180000,3490890,2820,2820,2820,2820,0
20241007,175900,3490890,2820,2820,2820,2820,0
20241007,175800,3490890,2820,2820,2820,2820,59
20241007,175700,3490890,2820,2820,2820,2820,0
20241007,175600,3490890,2820,2820,2820,2820,0
20241007,175500,3490890,2820,2820,2820,2820,0
20241007,175400,3490890,2820,2820,2820,2820,0
20241007,175300,3490890,2820,2820,2820,2820,0
20241007,175200,3490890,2820,2820,2820,2820,0
20241007,175100,3490890,2820,2820,2820,2820,0
20241007,175000,3490890,2820,2820,2820,2820,0
20241007,174900,3490890,2820,2820,2820,2820,0
20241007,174800,3490890,2820,2820,2820,2820,0
20241007,174700,3490890,2820,2820,2820,2820,0
20241007,174600,3490890,2820,2820,2820,2820,0
20241007,174500,3490890,2820,2820,2820,2820,0
20241007,174400,3490890,2820,2820,2820,2820,0
20241007,174300,3490890,2820,2820,2820,2820,0
20241007,174200,3490890,2820,2820,2820,2820,0
20241007,174100,3490890,2820,2820,2820,2820,0
20241007,174000,3490890,2820,2820,2820,2820,0
20241007,173900,3490890,2820,2820,2820,2820,0
20241007,173800,3490890,2820,2820,2820,2820,0
20241007,173700,3490890,2820,2820,2820,2820,0
20241007,173600,3490890,2820,2820,2820,2820,0
20241007,173500,3490890,2820,2820,2820,2820,0
20241007,173400,3490890,2820,2820,2820,2820,0
20241007,173300,3490890,2820,2820,2820,2820,0
20241007,173200,3490890,2820,2820,2820,2820,0
20241007,173100,3490890,2820,2820,2820,2820,0
20241007,173000,3490890,2820,2820,2820,2820,0
20241007,172900,3490890,2820,2820,2820,2820,0
20241007,172800,3490890,2820,2820,2820,2820,59
20241007,172700,3490890,2820,2820,2820,2820,0
20241007,172600,3490890,2820,2820,2820,2820,0
20241007,172500,3490890,2820,2820,2820,2820,0
20241007,172400,3490890,2820,2820,2820,2820,0
20241007,172300,3490890,2820,2820,2820,2820,0
20241007,172200,3490890,2820,2820,2820,2820,0
20241007,172100,3490890,2820,2820,2820,2820,0
20241007,172000,3490890,2820,2820,2820,2820,0
20241007,171900,3490890,2820,2820,2820,2820,0
20241007,171800,3490890,2820,2820,2820,2820,0
20241007,171700,3490890,2820,2820,2820,2820,0
20241007,171600,3490890,2820,2820,2820,2820,0
20241007,171500,3490890,2820,2820,2820,2820,0
20241007,171400,3490890,2820,2820,2820,2820,0
20241007,171300,3490890,2820,2820,2820,2820,0
20241007,171200,3490890,2820,2820,2820,2820,0
20241007,171100,3490890,2820,2820,2820,2820,0
20241007,171000,3490890,2820,2820,2820,2820,0
20241007,170900,3490890,2820,2820,2820,2820,0
20241007,170800,3490890,2820,2820,2820,2820,0
20241007,170700,3490890,2820,2820,2820,2820,0
20241007,170600,3490890,2820,2820,2820,2820,0
20241007,170500,3490890,2820,2820,2820,2820,0
20241007,170400,3490890,2820,2820,2820,2820,0
20241007,170300,3490890,2820,2820,2820,2820,0
20241007,170200,3490890,2820,2820,2820,2820,0
20241007,170100,3490890,2820,2820,2820,2820,0
20241007,170000,3490890,2820,2820,2820,2820,0
20241007,165900,3490890,2820,2820,2820,2820,0
20241007,165800,3490890,2820,2820,2820,2820,59
20241007,165700,3490890,2820,2820,2820,2820,0
20241007,165600,3490890,2820,2820,2820,2820,0
20241007,165500,3490890,2820,2820,2820,2820,0
20241007,165400,3490890,2820,2820,2820,2820,0
20241007,165300,3490890,2820,2820,2820,2820,0
20241007,165200,3490890,2820,2820,2820,2820,0
20241007,165100,3490890,2820,2820,2820,2820,0
20241007,165000,3490890,2820,2820,2820,2820,0
20241007,164900,3490890,2820,2820,2820,2820,0
20241007,164800,3490890,2820,2820,2820,2820,0
20241007,164700,3490890,2820,2820,2820,2820,0
20241007,164600,3490890,2820,2820,2820,2820,0
20241007,164500,3490890,2820,2820,2820,2820,0
20241007,164400,3490890,2820,2820,2820,2820,0
20241007,164300,3490890,2820,2820,2820,2820,0
20241007,164200,3490890,2820,2820,2820,2820,0
20241007,164100,3490890,2820,2820,2820,2820,0
20241007,164000,3490890,2820,2820,2820,2820,0
20241007,163900,3490890,2820,2820,2820,2820,0
20241007,163800,3490890,2820,2820,2820,2820,0
20241007,163700,3490890,2820,2820,2820,2820,0
20241007,163600,3490890,2820,2820,2820,2820,0
20241007,163500,3490890,2820,2820,2820,2820,0
20241007,163400,3490890,2820,2820,2820,2820,0
20241007,163300,3490890,2820,2820,2820,2820,0
20241007,163200,3490890,2820,2820,2820,2820,0
20241007,163100,3490890,2820,2820,2820,2820,0
20241007,163000,3490890,2820,2820,2820,2820,0
20241007,162900,3490890,2820,2820,2820,2820,0
20241007,162800,3490890,2820,2820,2820,2820,59
20241007,162700,3490890,2820,2820,2820,2820,0
20241007,162600,3490890,2820,2820,2820,2820,0
20241007,162500,3490890,2820,2820,2820,2820,0
20241007,162400,3490890,2820,2820,2820,2820,0
20241007,162300,3490890,2820,2820,2820,2820,0
20241007,162200,3490890,2820,2820,2820,2820,0
20241007,162100,3490890,2820,2820,2820,2820,0
20241007,162000,3490890,2820,2820,2820,2820,0
20241007,161900,3490890,2820,2820,2820,2820,0
20241007,161800,3490890,2820,2820,2820,2820,0
20241007,161700,3490890,2820,2820,2820,2820,0
20241007,161600,3490890,2820,2820,2820,2820,0
20241007,161500,3490890,2820,2820,2820,2820,0
20241007,161400,3490890,2820,2820,2820,2820,0
20241007,161300,3490890,2820,2820,2820,2820,0
20241007,161200,3490890,2820,2820,2820,2820,0
20241007,161100,3490890,2820,2820,2820,2820,0
20241007,161000,3490890,2820,2820,2820,2820,0
20241007,160900,3490890,2820,2820,2820,2820,0
20241007,160800,3490890,2820,2820,2820,2820,0
20241007,160700,3490890,2820,2820,2820,2820,0
20241007,160600,3490890,2820,2820,2820,2820,0
20241007,160500,3490890,2820,2820,2820,2820,0
20241007,160400,3490890,2820,2820,2820,2820,0
20241007,160300,3490890,2820,2820,2820,2820,0
20241007,160200,3490890,2820,2820,2820,2820,0
20241007,160100,3490890,2820,2820,2820,2820,0
20241007,160000,3490890,2820,2820,2820,2820,0
20241007,155900,3490890,2820,2820,2820,2820,0
20241007,155800,3490890,2820,2820,2820,2820,59
20241007,155700,3490890,2820,2820,2820,2820,0
20241007,155600,3490890,2820,2820,2820,2820,0
20241007,155500,3490890,2820,2820,2820,2820,0
20241007,155400,3490890,2820,2820,2820,2820,0
20241007,155300,3490890,2820,2820,2820,2820,0
20241007,155200,3490890,2820,2820,2820,2820,0
20241007,155100,3490890,2820,2820,2820,2820,0
20241007,155000,3490890,2820,2820,2820,2820,0
20241007,154900,3490890,2820,2820,2820,2820,0
20241007,154800,3490890,2820,2820,2820,2820,0
20241007,154700,3490890,2820,2820,2820,2820,0
20241007,154600,3490890,2820,2820,2820,2820,0
20241007,154500,3490890,2820,2820,2820,2820,0
20241007,154400,3490890,2820,2820,2820,2820,0
20241007,154300,3490890,2820,2820,2820,2820,0
20241007,154200,3490890,2820,2820,2820,2820,0
20241007,154100,3490890,2820,2820,2820,2820,0
20241007,154000,3490890,2820,2820,2820,2820,0
20241007,153900,3490890,2820,2820,2820,2820,0
20241007,153800,3490890,2820,2820,2820,2820,0
20241007,153700,3490890,2820,2820,2820,2820,0
20241007,153600,3490890,2820,2820,2820,2820,0
20241007,153500,3490890,2820,2820,2820,2820,0
20241007,153400,3490890,2820,2820,2820,2820,0
20241007,153300,3490890,2820,2820,2820,2820,0
20241007,153200,3490890,2820,2820,2820,2820,0
20241007,153100,3490890,2820,2820,2820,2820,0
20241007,153000,3490890,2820,2820,2820,2820,59
20241007,152900,3324510,2815,2815,2815,2815,0
20241007,152800,3324510,2815,2815,2815,2815,0
20241007,152700,3324510,2815,2815,2815,2815,0
20241007,152600,3324510,2815,2815,2815,2815,0
20241007,152500,3324510,2815,2815,2815,2815,0
20241007,152400,3324510,2815,2815,2815,2815,0
20241007,152300,3324510,2815,2815,2815,2815,0
20241007,152200,3324510,2815,2815,2815,2815,0
20241007,152100,3324510,2815,2815,2815,2815,0
20241007,152000,3324510,2815,2815,2815,2815,0
20241007,151900,3324510,2815,2815,2815,2815,0
20241007,151800,3324510,2815,2815,2815,2815,1
20241007,151700,3321695,2815,2815,2815,2815,1
20241007,151600,3318880,2815,2815,2815,2815,30
20241007,151500,3234430,2815,2815,2815,2815,0
20241007,151400,3234430,2815,2815,2815,2815,0
20241007,151300,3234430,2815,2815,2815,2815,0
20241007,151200,3234430,2815,2815,2815,2815,0
20241007,151100,3234430,2815,2815,2815,2815,0
20241007,151000,3234430,2815,2815,2815,2815,0
20241007,150900,3234430,2815,2815,2815,2815,0
20241007,150800,3234430,2815,2815,2815,2815,0
20241007,150700,3234430,2815,2815,2815,2815,0
20241007,150600,3234430,2815,2815,2815,2815,0
20241007,150500,3234430,2815,2815,2815,2815,0
20241007,150400,3234430,2815,2815,2815,2815,0
20241007,150300,3234430,2815,2815,2815,2815,0
20241007,150200,3234430,2815,2815,2815,2815,0
20241007,150100,3234430,2815,2815,2815,2815,0
20241007,150000,3234430,2815,2815,2815,2815,0
20241007,145900,3234430,2815,2815,2815,2815,200
20241007,145800,2671430,2820,2820,2820,2820,0
20241007,145700,2671430,2820,2820,2820,2820,0
20241007,145600,2671430,2820,2820,2820,2820,0
20241007,145500,2671430,2820,2820,2820,2820,0
20241007,145400,2671430,2820,2820,2820,2820,0
20241007,145300,2671430,2820,2820,2820,2820,0
20241007,145200,2671430,2820,2820,2820,2820,0
20241007,145100,2671430,2820,2820,2820,2820,0
20241007,145000,2671430,2820,2820,2820,2820,0
20241007,144900,2671430,2820,2820,2820,2820,0
20241007,144800,2671430,2820,2820,2820,2820,57
20241007,144700,2510690,2820,2820,2820,2820,200
20241007,144600,1946690,2820,2820,2820,2820,0
20241007,144500,1946690,2820,2820,2820,2820,0
20241007,144400,1946690,2820,2820,2820,2820,0
20241007,144300,1946690,2820,2820,2820,2820,0
20241007,144200,1946690,2820,2820,2820,2820,0
20241007,144100,1946690,2820,2820,2820,2820,0
20241007,144000,1946690,2820,2820,2820,2820,0
20241007,143900,1946690,2820,2820,2820,2820,0
20241007,143800,1946690,2820,2820,2820,2820,0
20241007,143700,1946690,2820,2820,2820,2820,0
20241007,143600,1946690,2820,2820,2820,2820,0
20241007,143500,1946690,2820,2820,2820,2820,0
20241007,143400,1946690,2820,2820,2820,2820,0
20241007,143300,1946690,2820,2820,2820,2820,0
20241007,143200,1946690,2820,2820,2820,2820,0
20241007,143100,1946690,2820,2820,2820,2820,0
20241007,143000,1946690,2820,2820,2820,2820,1
20241007,142900,1943870,2820,2820,2820,2820,0
20241007,142800,1943870,2820,2820,2820,2820,0
20241007,142700,1943870,2820,2820,2820,2820,0
20241007,142600,1943870,2820,2820,2820,2820,0
20241007,142500,1943870,2820,2820,2820,2820,0
20241007,142400,1943870,2820,2820,2820,2820,0
20241007,142300,1943870,2820,2820,2820,2820,0
20241007,142200,1943870,2820,2820,2820,2820,0
20241007,142100,1943870,2820,2820,2820,2820,0
20241007,142000,1943870,2820,2820,2820,2820,0
20241007,141900,1943870,2820,2820,2820,2820,0
20241007,141800,1943870,2820,2820,2820,2820,0
20241007,141700,1943870,2820,2820,2820,2820,0
20241007,141600,1943870,2820,2820,2820,2820,0
20241007,141500,1943870,2820,2820,2820,2820,0
20241007,141400,1943870,2820,2820,2820,2820,0
20241007,141300,1943870,2820,2820,2820,2820,0
20241007,141200,1943870,2820,2820,2820,2820,0
20241007,141100,1943870,2820,2820,2820,2820,0
20241007,141000,1943870,2820,2820,2820,2820,0
20241007,140900,1943870,2820,2820,2820,2820,0
20241007,140800,1943870,2820,2820,2820,2820,0
20241007,140700,1943870,2820,2820,2820,2820,100
20241007,140600,1661870,2820,2820,2820,2820,0
20241007,140500,1661870,2820,2820,2820,2820,0
20241007,140400,1661870,2820,2820,2820,2820,0
20241007,140300,1661870,2820,2820,2820,2820,0
20241007,140200,1661870,2820,2820,2820,2820,0
20241007,140100,1661870,2820,2820,2820,2820,0
20241007,140000,1661870,2820,2820,2820,2820,0
20241007,135900,1661870,2820,2820,2820,2820,0
20241007,135800,1661870,2820,2820,2820,2820,0
20241007,135700,1661870,2820,2820,2820,2820,0
20241007,135600,1661870,2820,2820,2820,2820,0
20241007,135500,1661870,2820,2820,2820,2820,0
20241007,135400,1661870,2820,2820,2820,2820,0
20241007,135300,1661870,2820,2820,2820,2820,0
20241007,135200,1661870,2820,2820,2820,2820,0
20241007,135100,1661870,2820,2820,2820,2820,0
20241007,135000,1661870,2820,2820,2820,2820,0
20241007,134900,1661870,2820,2820,2820,2820,0
20241007,134800,1661870,2820,2820,2820,2820,0
20241007,134700,1661870,2820,2820,2820,2820,0
20241007,134600,1661870,2820,2820,2820,2820,0
20241007,134500,1661870,2820,2820,2820,2820,0
20241007,134400,1661870,2820,2820,2820,2820,0
20241007,134300,1661870,2820,2820,2820,2820,0
20241007,134200,1661870,2820,2820,2820,2820,0
20241007,134100,1661870,2820,2820,2820,2820,0
20241007,134000,1661870,2820,2820,2820,2820,0
20241007,133900,1661870,2820,2820,2820,2820,0
20241007,133800,1661870,2820,2820,2820,2820,0
20241007,133700,1661870,2820,2820,2820,2820,0
20241007,133600,1661870,2820,2820,2820,2820,0
20241007,133500,1661870,2820,2820,2820,2820,0
20241007,133400,1661870,2820,2820,2820,2820,0
20241007,133300,1661870,2820,2820,2820,2820,0
20241007,133200,1661870,2820,2820,2820,2820,0
20241007,133100,1661870,2820,2820,2820,2820,0
20241007,133000,1661870,2820,2820,2820,2820,0
20241007,132900,1661870,2820,2820,2820,2820,0
20241007,132800,1661870,2820,2820,2820,2820,0
20241007,132700,1661870,2820,2820,2820,2820,0
20241007,132600,1661870,2820,2820,2820,2820,0
20241007,132500,1661870,2820,2820,2820,2820,0
20241007,132400,1661870,2820,2820,2820,2820,0
20241007,132300,1661870,2820,2820,2820,2820,0
20241007,132200,1661870,2820,2820,2820,2820,0
20241007,132100,1661870,2820,2820,2820,2820,0
20241007,132000,1661870,2820,2820,2820,2820,0
20241007,131900,1661870,2820,2820,2820,2820,0
20241007,131800,1661870,2820,2820,2820,2820,0
20241007,131700,1661870,2820,2820,2820,2820,0
20241007,131600,1661870,2820,2820,2820,2820,0
20241007,131500,1661870,2820,2820,2820,2820,0
20241007,131400,1661870,2820,2820,2820,2820,0
20241007,131300,1661870,2820,2820,2820,2820,0
20241007,131200,1661870,2820,2820,2820,2820,0
20241007,131100,1661870,2820,2820,2820,2820,0
20241007,131000,1661870,2820,2820,2820,2820,0
20241007,130900,1661870,2820,2820,2820,2820,0
20241007,130800,1661870,2820,2820,2820,2820,0
20241007,130700,1661870,2820,2820,2820,2820,0
20241007,130600,1661870,2820,2820,2820,2820,0
20241007,130500,1661870,2820,2820,2820,2820,0
20241007,130400,1661870,2820,2820,2820,2820,0
20241007,130300,1661870,2820,2820,2820,2820,0
20241007,130200,1661870,2820,2820,2820,2820,0
20241007,130100,1661870,2820,2820,2820,2820,0
20241007,130000,1661870,2820,2820,2820,2820,0
20241007,125900,1661870,2820,2820,2820,2820,10
20241007,125800,1633670,2820,2820,2820,2820,0
20241007,125700,1633670,2820,2820,2820,2820,0
20241007,125600,1633670,2820,2820,2820,2820,0
20241007,125500,1633670,2820,2820,2820,2820,0
20241007,125400,1633670,2820,2820,2820,2820,0
20241007,125300,1633670,2820,2820,2820,2820,0
20241007,125200,1633670,2820,2820,2820,2820,0
20241007,125100,1633670,2820,2820,2820,2820,0
20241007,125000,1633670,2820,2820,2820,2820,0
20241007,124900,1633670,2820,2820,2820,2820,0
20241007,124800,1633670,2820,2820,2820,2820,0
20241007,124700,1633670,2820,2820,2820,2820,0
20241007,124600,1633670,2820,2820,2820,2820,0
20241007,124500,1633670,2820,2820,2820,2820,0
20241007,124400,1633670,2820,2820,2820,2820,0
20241007,124300,1633670,2820,2820,2820,2820,0
20241007,124200,1633670,2820,2820,2820,2820,0
20241007,124100,1633670,2820,2820,2820,2820,0
20241007,124000,1633670,2820,2820,2820,2820,0
20241007,123900,1633670,2820,2820,2820,2820,0
20241007,123800,1633670,2820,2820,2820,2820,177
20241007,123700,1134530,2820,2820,2820,2820,0
20241007,123600,1134530,2820,2820,2820,2820,0
20241007,123500,1134530,2820,2820,2820,2820,0
20241007,123400,1134530,2820,2820,2820,2820,0
20241007,123300,1134530,2820,2820,2820,2820,0
20241007,123200,1134530,2820,2820,2820,2820,0
20241007,123100,1134530,2820,2820,2820,2820,0
20241007,123000,1134530,2820,2820,2820,2820,0
20241007,122900,1134530,2820,2820,2820,2820,0
20241007,122800,1134530,2820,2820,2820,2820,0
20241007,122700,1134530,2820,2820,2820,2820,0
20241007,122600,1134530,2820,2820,2820,2820,0
20241007,122500,1134530,2820,2820,2820,2820,0
20241007,122400,1134530,2820,2820,2820,2820,0
20241007,122300,1134530,2820,2820,2820,2820,0
20241007,122200,1134530,2820,2820,2820,2820,0
20241007,122100,1134530,2820,2820,2820,2820,0
20241007,122000,1134530,2820,2820,2820,2820,0
20241007,121900,1134530,2820,2820,2820,2820,0
20241007,121800,1134530,2820,2820,2820,2820,0
20241007,121700,1134530,2820,2820,2820,2820,0
20241007,121600,1134530,2820,2820,2820,2820,0
20241007,121500,1134530,2820,2820,2820,2820,0
20241007,121400,1134530,2820,2820,2820,2820,0
20241007,121300,1134530,2820,2820,2820,2820,0
20241007,121200,1134530,2820,2820,2820,2820,2
20241007,121100,1128890,2820,2820,2820,2820,0
20241007,121000,1128890,2820,2820,2820,2820,0
20241007,120900,1128890,2820,2820,2820,2820,0
20241007,120800,1128890,2820,2820,2820,2820,0
20241007,120700,1128890,2820,2820,2820,2820,0
20241007,120600,1128890,2820,2820,2820,2820,0
20241007,120500,1128890,2820,2820,2820,2820,0
20241007,120400,1128890,2820,2820,2820,2820,0
20241007,120300,1128890,2820,2820,2820,2820,0
20241007,120200,1128890,2820,2820,2820,2820,0
20241007,120100,1128890,2820,2820,2820,2820,0
20241007,120000,1128890,2820,2820,2820,2820,0
20241007,115900,1128890,2820,2820,2820,2820,0
20241007,115800,1128890,2820,2820,2820,2820,0
20241007,115700,1128890,2820,2820,2820,2820,0
20241007,115600,1128890,2820,2820,2820,2820,0
20241007,115500,1128890,2820,2820,2820,2820,0
20241007,115400,1128890,2820,2820,2820,2820,0
20241007,115300,1128890,2820,2820,2820,2820,0
20241007,115200,1128890,2820,2820,2820,2820,0
20241007,115100,1128890,2820,2820,2820,2820,0
20241007,115000,1128890,2820,2820,2820,2820,0
20241007,114900,1128890,2820,2820,2820,2820,0
20241007,114800,1128890,2820,2820,2820,2820,0
20241007,114700,1128890,2820,2820,2820,2820,0
20241007,114600,1128890,2820,2820,2820,2820,0
20241007,114500,1128890,2820,2820,2820,2820,0
20241007,114400,1128890,2820,2820,2820,2820,0
20241007,114300,1128890,2820,2820,2820,2820,0
20241007,114200,1128890,2820,2820,2820,2820,0
20241007,114100,1128890,2820,2815,2820,2815,200
20241007,114000,565240,2820,2820,2820,2820,0
20241007,113900,565240,2820,2820,2820,2820,0
20241007,113800,565240,2820,2820,2820,2820,0
20241007,113700,565240,2820,2820,2820,2820,0
20241007,113600,565240,2820,2820,2820,2820,0
20241007,113500,565240,2820,2820,2820,2820,0
20241007,113400,565240,2820,2820,2820,2820,0
20241007,113300,565240,2820,2820,2820,2820,0
20241007,113200,565240,2820,2820,2820,2820,0
20241007,113100,565240,2820,2820,2820,2820,0
20241007,113000,565240,2820,2820,2820,2820,0
20241007,112900,565240,2820,2820,2820,2820,0
20241007,112800,565240,2820,2820,2820,2820,0
20241007,112700,565240,2820,2820,2820,2820,0
20241007,112600,565240,2820,2820,2820,2820,0
20241007,112500,565240,2820,2820,2820,2820,0
20241007,112400,565240,2820,2820,2820,2820,0
20241007,112300,565240,2820,2820,2820,2820,0
20241007,112200,565240,2820,2820,2820,2820,0
20241007,112100,565240,2820,2820,2820,2820,0
20241007,112000,565240,2820,2820,2820,2820,0
20241007,111900,565240,2820,2820,2820,2820,0
20241007,111800,565240,2820,2820,2820,2820,0
20241007,111700,565240,2820,2820,2820,2820,0
20241007,111600,565240,2820,2820,2820,2820,0
20241007,111500,565240,2820,2820,2820,2820,0
20241007,111400,565240,2820,2820,2820,2820,0
20241007,111300,565240,2820,2820,2820,2820,0
20241007,111200,565240,2820,2820,2820,2820,0
20241007,111100,565240,2820,2820,2820,2820,0
20241007,111000,565240,2820,2820,2820,2820,0
20241007,110900,565240,2820,2820,2820,2820,0
20241007,110800,565240,2820,2820,2820,2820,0
20241007,110700,565240,2820,2820,2820,2820,0
20241007,110600,565240,2820,2820,2820,2820,0
20241007,110500,565240,2820,2820,2820,2820,0
20241007,110400,565240,2820,2820,2820,2820,0
20241007,110300,565240,2820,2820,2820,2820,0
20241007,110200,565240,2820,2820,2820,2820,0
20241007,110100,565240,2820,2820,2820,2820,0
20241007,110000,565240,2820,2820,2820,2820,0
20241007,105900,565240,2820,2820,2820,2820,0
20241007,105800,565240,2820,2820,2820,2820,0
20241007,105700,565240,2820,2820,2820,2820,0
20241007,105600,565240,2820,2820,2820,2820,0
20241007,105500,565240,2820,2820,2820,2820,0
20241007,105400,565240,2820,2820,2820,2820,0
20241007,105300,565240,2820,2820,2820,2820,0
20241007,105200,565240,2820,2820,2820,2820,0
20241007,105100,565240,2820,2820,2820,2820,0
20241007,105000,565240,2820,2820,2820,2820,0
20241007,104900,565240,2820,2820,2820,2820,0
20241007,104800,565240,2820,2820,2820,2820,0
20241007,104700,565240,2820,2820,2820,2820,0
20241007,104600,565240,2820,2820,2820,2820,0
20241007,104500,565240,2820,2820,2820,2820,0
20241007,104400,565240,2820,2820,2820,2820,0
20241007,104300,565240,2820,2820,2820,2820,0
20241007,104200,565240,2820,2820,2820,2820,0
20241007,104100,565240,2820,2820,2820,2820,0
20241007,104000,565240,2820,2820,2820,2820,0
20241007,103900,565240,2820,2820,2820,2820,0
20241007,103800,565240,2820,2820,2820,2820,0
20241007,103700,565240,2820,2820,2820,2820,0
20241007,103600,565240,2820,2820,2820,2820,0
20241007,103500,565240,2820,2820,2820,2820,0
20241007,103400,565240,2820,2820,2820,2820,0
20241007,103300,565240,2820,2820,2820,2820,0
20241007,103200,565240,2820,2820,2820,2820,0
20241007,103100,565240,2820,2820,2820,2820,0
20241007,103000,565240,2820,2820,2820,2820,0
20241007,102900,565240,2820,2820,2820,2820,0
20241007,102800,565240,2820,2820,2820,2820,0
20241007,102700,565240,2820,2820,2820,2820,0
20241007,102600,565240,2820,2820,2820,2820,0
20241007,102500,565240,2820,2820,2820,2820,0
20241007,102400,565240,2820,2820,2820,2820,0
20241007,102300,565240,2820,2820,2820,2820,0
20241007,102200,565240,2820,2820,2820,2820,0
20241007,102100,565240,2820,2820,2820,2820,0
20241007,102000,565240,2820,2820,2820,2820,0
20241007,101900,565240,2820,2820,2820,2820,0
20241007,101800,565240,2820,2820,2820,2820,0
20241007,101700,565240,2820,2820,2820,2820,0
20241007,101600,565240,2820,2820,2820,2820,0
20241007,101500,565240,2820,2820,2820,2820,0
20241007,101400,565240,2820,2820,2820,2820,0
20241007,101300,565240,2820,2820,2820,2820,0
20241007,101200,565240,2820,2820,2820,2820,0
20241007,101100,565240,2820,2820,2820,2820,0
20241007,101000,565240,2820,2820,2820,2820,2
20241007,100900,559600,2820,2820,2820,2820,0
20241007,100800,559600,2820,2820,2820,2820,10
20241007,100700,531400,2820,2820,2820,2820,0
20241007,100600,531400,2820,2820,2820,2820,0
20241007,100500,531400,2820,2820,2820,2820,3
20241007,100400,522940,2820,2820,2820,2820,3
20241007,100300,514480,2810,2810,2810,2810,0
20241007,100200,514480,2810,2810,2810,2810,0
20241007,100100,514480,2810,2810,2810,2810,0
20241007,100000,514480,2810,2810,2810,2810,0
20241007,095900,514480,2810,2810,2810,2810,0
20241007,095800,514480,2810,2810,2810,2810,0
20241007,095700,514480,2810,2810,2810,2810,0
20241007,095600,514480,2810,2810,2810,2810,0
20241007,095500,514480,2810,2810,2810,2810,0
20241007,095400,514480,2810,2810,2810,2810,0
20241007,095300,514480,2810,2810,2810,2810,0
20241007,095200,514480,2810,2810,2810,2810,0
20241007,095100,514480,2810,2815,2815,2810,143
20241007,095000,112625,2825,2825,2825,2825,0
20241007,094900,112625,2825,2825,2825,2825,0
20241007,094800,112625,2825,2825,2825,2825,0
20241007,094700,112625,2825,2825,2825,2825,0
20241007,094600,112625,2825,2825,2825,2825,0
20241007,094500,112625,2825,2825,2825,2825,0
20241007,094400,112625,2825,2825,2825,2825,0
20241007,094300,112625,2825,2825,2825,2825,0
20241007,094200,112625,2825,2825,2825,2825,0
20241007,094100,112625,2825,2825,2825,2825,0
20241007,094000,112625,2825,2825,2825,2825,0
20241007,093900,112625,2825,2825,2825,2825,5
20241007,093800,98500,2825,2825,2825,2825,1
20241007,093700,95675,2825,2825,2825,2825,0
20241007,093600,95675,2825,2825,2825,2825,0
20241007,093500,95675,2825,2825,2825,2825,0
20241007,093400,95675,2825,2825,2825,2825,0
20241007,093300,95675,2825,2825,2825,2825,0
20241007,093200,95675,2825,2825,2825,2825,0
20241007,093100,95675,2825,2825,2825,2825,5
20241007,093000,81550,2825,2825,2825,2825,0
20241007,092900,81550,2825,2825,2825,2825,0
20241007,092800,81550,2825,2825,2825,2825,0
20241007,092700,81550,2825,2825,2825,2825,0
20241007,092600,81550,2825,2825,2825,2825,0
20241007,092500,81550,2825,2825,2825,2825,4
20241007,092400,70250,2810,2810,2810,2810,0
20241007,092300,70250,2810,2810,2810,2810,0
20241007,092200,70250,2810,2810,2810,2810,0
20241007,092100,70250,2810,2810,2810,2810,0
20241007,092000,70250,2810,2810,2810,2810,0
20241007,091900,70250,2810,2810,2810,2810,0
20241007,091800,70250,2810,2810,2810,2810,0
20241007,091700,70250,2810,2810,2810,2810,0
20241007,091600,70250,2810,2810,2810,2810,0
20241007,091500,70250,2810,2810,2810,2810,0
20241007,091400,70250,2810,2810,2810,2810,25
20241007,091300,0,2810,2810,2810,2810,0
20241007,091200,0,2810,2810,2810,2810,0
20241007,091100,0,2810,2810,2810,2810,0
20241007,091000,0,2810,2810,2810,2810,0
20241007,090900,0,2810,2810,2810,2810,0
20241007,090800,0,2810,2810,2810,2810,0
20241007,090700,0,2810,2810,2810,2810,0
20241007,090600,0,2810,2810,2810,2810,0
20241007,090500,0,2810,2810,2810,2810,0
20241007,090400,0,2810,2810,2810,2810,0
20241007,090300,0,2810,2810,2810,2810,0
20241007,090200,0,2810,2810,2810,2810,0
20241007,090100,0,2810,2810,2810,2810,0
20241007,090000,0,2810,2810,2810,2810,0