KissMeData/036670/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,192000,80606680,7710,7710,7710,7710,57
20241016,191900,80606680,7710,7710,7710,7710,0
20241016,191800,80606680,7710,7710,7710,7710,0
20241016,191700,80606680,7710,7710,7710,7710,0
20241016,191600,80606680,7710,7710,7710,7710,0
20241016,191500,80606680,7710,7710,7710,7710,0
20241016,191400,80606680,7710,7710,7710,7710,0
20241016,191300,80606680,7710,7710,7710,7710,0
20241016,191200,80606680,7710,7710,7710,7710,0
20241016,191100,80606680,7710,7710,7710,7710,0
20241016,191000,80606680,7710,7710,7710,7710,0
20241016,190900,80606680,7710,7710,7710,7710,0
20241016,190800,80606680,7710,7710,7710,7710,0
20241016,190700,80606680,7710,7710,7710,7710,0
20241016,190600,80606680,7710,7710,7710,7710,0
20241016,190500,80606680,7710,7710,7710,7710,0
20241016,190400,80606680,7710,7710,7710,7710,0
20241016,190300,80606680,7710,7710,7710,7710,0
20241016,190200,80606680,7710,7710,7710,7710,0
20241016,190100,80606680,7710,7710,7710,7710,0
20241016,190000,80606680,7710,7710,7710,7710,0
20241016,185900,80606680,7710,7710,7710,7710,0
20241016,185800,80606680,7710,7710,7710,7710,0
20241016,185700,80606680,7710,7710,7710,7710,0
20241016,185600,80606680,7710,7710,7710,7710,0
20241016,185500,80606680,7710,7710,7710,7710,0
20241016,185400,80606680,7710,7710,7710,7710,0
20241016,185300,80606680,7710,7710,7710,7710,0
20241016,185200,80606680,7710,7710,7710,7710,0
20241016,185100,80606680,7710,7710,7710,7710,0
20241016,185000,80606680,7710,7710,7710,7710,57
20241016,184900,80606680,7710,7710,7710,7710,0
20241016,184800,80606680,7710,7710,7710,7710,0
20241016,184700,80606680,7710,7710,7710,7710,0
20241016,184600,80606680,7710,7710,7710,7710,0
20241016,184500,80606680,7710,7710,7710,7710,0
20241016,184400,80606680,7710,7710,7710,7710,0
20241016,184300,80606680,7710,7710,7710,7710,0
20241016,184200,80606680,7710,7710,7710,7710,0
20241016,184100,80606680,7710,7710,7710,7710,0
20241016,184000,80606680,7710,7710,7710,7710,0
20241016,183900,80606680,7710,7710,7710,7710,0
20241016,183800,80606680,7710,7710,7710,7710,0
20241016,183700,80606680,7710,7710,7710,7710,0
20241016,183600,80606680,7710,7710,7710,7710,0
20241016,183500,80606680,7710,7710,7710,7710,0
20241016,183400,80606680,7710,7710,7710,7710,0
20241016,183300,80606680,7710,7710,7710,7710,0
20241016,183200,80606680,7710,7710,7710,7710,0
20241016,183100,80606680,7710,7710,7710,7710,0
20241016,183000,80606680,7710,7710,7710,7710,0
20241016,182900,80606680,7710,7710,7710,7710,0
20241016,182800,80606680,7710,7710,7710,7710,0
20241016,182700,80606680,7710,7710,7710,7710,0
20241016,182600,80606680,7710,7710,7710,7710,0
20241016,182500,80606680,7710,7710,7710,7710,0
20241016,182400,80606680,7710,7710,7710,7710,0
20241016,182300,80606680,7710,7710,7710,7710,0
20241016,182200,80606680,7710,7710,7710,7710,0
20241016,182100,80606680,7710,7710,7710,7710,0
20241016,182000,80606680,7710,7710,7710,7710,57
20241016,181900,80606680,7710,7710,7710,7710,0
20241016,181800,80606680,7710,7710,7710,7710,0
20241016,181700,80606680,7710,7710,7710,7710,0
20241016,181600,80606680,7710,7710,7710,7710,0
20241016,181500,80606680,7710,7710,7710,7710,0
20241016,181400,80606680,7710,7710,7710,7710,0
20241016,181300,80606680,7710,7710,7710,7710,0
20241016,181200,80606680,7710,7710,7710,7710,0
20241016,181100,80606680,7710,7710,7710,7710,0
20241016,181000,80606680,7710,7710,7710,7710,0
20241016,180900,80606680,7710,7710,7710,7710,0
20241016,180800,80606680,7710,7710,7710,7710,0
20241016,180700,80606680,7710,7710,7710,7710,0
20241016,180600,80606680,7710,7710,7710,7710,0
20241016,180500,80606680,7710,7710,7710,7710,0
20241016,180400,80606680,7710,7710,7710,7710,0
20241016,180300,80606680,7710,7710,7710,7710,0
20241016,180200,80606680,7710,7710,7710,7710,0
20241016,180100,80606680,7710,7710,7710,7710,0
20241016,180000,80606680,7710,7710,7710,7710,0
20241016,175900,80606680,7710,7710,7710,7710,0
20241016,175800,80606680,7710,7710,7710,7710,0
20241016,175700,80606680,7710,7710,7710,7710,0
20241016,175600,80606680,7710,7710,7710,7710,0
20241016,175500,80606680,7710,7710,7710,7710,0
20241016,175400,80606680,7710,7710,7710,7710,0
20241016,175300,80606680,7710,7710,7710,7710,0
20241016,175200,80606680,7710,7710,7710,7710,0
20241016,175100,80606680,7710,7710,7710,7710,0
20241016,175000,80606680,7710,7710,7710,7710,57
20241016,174900,80606680,7710,7710,7710,7710,0
20241016,174800,80606680,7710,7710,7710,7710,0
20241016,174700,80606680,7710,7710,7710,7710,0
20241016,174600,80606680,7710,7710,7710,7710,0
20241016,174500,80606680,7710,7710,7710,7710,0
20241016,174400,80606680,7710,7710,7710,7710,0
20241016,174300,80606680,7710,7710,7710,7710,0
20241016,174200,80606680,7710,7710,7710,7710,0
20241016,174100,80606680,7710,7710,7710,7710,0
20241016,174000,80606680,7710,7710,7710,7710,0
20241016,173900,80606680,7710,7710,7710,7710,0
20241016,173800,80606680,7710,7710,7710,7710,0
20241016,173700,80606680,7710,7710,7710,7710,0
20241016,173600,80606680,7710,7710,7710,7710,0
20241016,173500,80606680,7710,7710,7710,7710,0
20241016,173400,80606680,7710,7710,7710,7710,0
20241016,173300,80606680,7710,7710,7710,7710,0
20241016,173200,80606680,7710,7710,7710,7710,0
20241016,173100,80606680,7710,7710,7710,7710,0
20241016,173000,80606680,7710,7710,7710,7710,0
20241016,172900,80606680,7710,7710,7710,7710,0
20241016,172800,80606680,7710,7710,7710,7710,0
20241016,172700,80606680,7710,7710,7710,7710,0
20241016,172600,80606680,7710,7710,7710,7710,0
20241016,172500,80606680,7710,7710,7710,7710,0
20241016,172400,80606680,7710,7710,7710,7710,0
20241016,172300,80606680,7710,7710,7710,7710,0
20241016,172200,80606680,7710,7710,7710,7710,0
20241016,172100,80606680,7710,7710,7710,7710,0
20241016,172000,80606680,7710,7710,7710,7710,57
20241016,171900,80606680,7710,7710,7710,7710,0
20241016,171800,80606680,7710,7710,7710,7710,0
20241016,171700,80606680,7710,7710,7710,7710,0
20241016,171600,80606680,7710,7710,7710,7710,0
20241016,171500,80606680,7710,7710,7710,7710,0
20241016,171400,80606680,7710,7710,7710,7710,0
20241016,171300,80606680,7710,7710,7710,7710,0
20241016,171200,80606680,7710,7710,7710,7710,0
20241016,171100,80606680,7710,7710,7710,7710,0
20241016,171000,80606680,7710,7710,7710,7710,0
20241016,170900,80606680,7710,7710,7710,7710,0
20241016,170800,80606680,7710,7710,7710,7710,0
20241016,170700,80606680,7710,7710,7710,7710,0
20241016,170600,80606680,7710,7710,7710,7710,0
20241016,170500,80606680,7710,7710,7710,7710,0
20241016,170400,80606680,7710,7710,7710,7710,0
20241016,170300,80606680,7710,7710,7710,7710,0
20241016,170200,80606680,7710,7710,7710,7710,0
20241016,170100,80606680,7710,7710,7710,7710,0
20241016,170000,80606680,7710,7710,7710,7710,0
20241016,165900,80606680,7710,7710,7710,7710,0
20241016,165800,80606680,7710,7710,7710,7710,0
20241016,165700,80606680,7710,7710,7710,7710,0
20241016,165600,80606680,7710,7710,7710,7710,0
20241016,165500,80606680,7710,7710,7710,7710,0
20241016,165400,80606680,7710,7710,7710,7710,0
20241016,165300,80606680,7710,7710,7710,7710,0
20241016,165200,80606680,7710,7710,7710,7710,0
20241016,165100,80606680,7710,7710,7710,7710,0
20241016,165000,80606680,7710,7710,7710,7710,57
20241016,164900,80606680,7710,7710,7710,7710,0
20241016,164800,80606680,7710,7710,7710,7710,0
20241016,164700,80606680,7710,7710,7710,7710,0
20241016,164600,80606680,7710,7710,7710,7710,0
20241016,164500,80606680,7710,7710,7710,7710,0
20241016,164400,80606680,7710,7710,7710,7710,0
20241016,164300,80606680,7710,7710,7710,7710,0
20241016,164200,80606680,7710,7710,7710,7710,0
20241016,164100,80606680,7710,7710,7710,7710,0
20241016,164000,80606680,7710,7710,7710,7710,0
20241016,163900,80606680,7710,7710,7710,7710,0
20241016,163800,80606680,7710,7710,7710,7710,0
20241016,163700,80606680,7710,7710,7710,7710,0
20241016,163600,80606680,7710,7710,7710,7710,0
20241016,163500,80606680,7710,7710,7710,7710,0
20241016,163400,80606680,7710,7710,7710,7710,0
20241016,163300,80606680,7710,7710,7710,7710,0
20241016,163200,80606680,7710,7710,7710,7710,0
20241016,163100,80606680,7710,7710,7710,7710,0
20241016,163000,80606680,7710,7710,7710,7710,0
20241016,162900,80606680,7710,7710,7710,7710,0
20241016,162800,80606680,7710,7710,7710,7710,0
20241016,162700,80606680,7710,7710,7710,7710,0
20241016,162600,80606680,7710,7710,7710,7710,0
20241016,162500,80606680,7710,7710,7710,7710,0
20241016,162400,80606680,7710,7710,7710,7710,0
20241016,162300,80606680,7710,7710,7710,7710,0
20241016,162200,80606680,7710,7710,7710,7710,0
20241016,162100,80606680,7710,7710,7710,7710,0
20241016,162000,80606680,7710,7710,7710,7710,57
20241016,161900,80606680,7710,7710,7710,7710,0
20241016,161800,80606680,7710,7710,7710,7710,0
20241016,161700,80606680,7710,7710,7710,7710,0
20241016,161600,80606680,7710,7710,7710,7710,0
20241016,161500,80606680,7710,7710,7710,7710,0
20241016,161400,80606680,7710,7710,7710,7710,0
20241016,161300,80606680,7710,7710,7710,7710,0
20241016,161200,80606680,7710,7710,7710,7710,0
20241016,161100,80606680,7710,7710,7710,7710,0
20241016,161000,80606680,7710,7710,7710,7710,0
20241016,160900,80606680,7710,7710,7710,7710,0
20241016,160800,80606680,7710,7710,7710,7710,0
20241016,160700,80606680,7710,7710,7710,7710,0
20241016,160600,80606680,7710,7710,7710,7710,0
20241016,160500,80606680,7710,7710,7710,7710,0
20241016,160400,80606680,7710,7710,7710,7710,0
20241016,160300,80606680,7710,7710,7710,7710,0
20241016,160200,80606680,7710,7710,7710,7710,0
20241016,160100,80606680,7710,7710,7710,7710,0
20241016,160000,80606680,7710,7710,7710,7710,0
20241016,155900,80606680,7710,7710,7710,7710,0
20241016,155800,80606680,7710,7710,7710,7710,0
20241016,155700,80606680,7710,7710,7710,7710,0
20241016,155600,80606680,7710,7710,7710,7710,0
20241016,155500,80606680,7710,7710,7710,7710,0
20241016,155400,80606680,7710,7710,7710,7710,0
20241016,155300,80606680,7710,7710,7710,7710,0
20241016,155200,80606680,7710,7710,7710,7710,0
20241016,155100,80606680,7710,7710,7710,7710,0
20241016,155000,80606680,7710,7710,7710,7710,57
20241016,154900,80606680,7710,7710,7710,7710,0
20241016,154800,80606680,7710,7710,7710,7710,0
20241016,154700,80606680,7710,7710,7710,7710,0
20241016,154600,80606680,7710,7710,7710,7710,0
20241016,154500,80606680,7710,7710,7710,7710,0
20241016,154400,80606680,7710,7710,7710,7710,0
20241016,154300,80606680,7710,7710,7710,7710,0
20241016,154200,80606680,7710,7710,7710,7710,0
20241016,154100,80606680,7710,7710,7710,7710,0
20241016,154000,80606680,7710,7710,7710,7710,0
20241016,153900,80606680,7710,7710,7710,7710,0
20241016,153800,80606680,7710,7710,7710,7710,0
20241016,153700,80606680,7710,7710,7710,7710,0
20241016,153600,80606680,7710,7710,7710,7710,0
20241016,153500,80606680,7710,7710,7710,7710,0
20241016,153400,80606680,7710,7710,7710,7710,0
20241016,153300,80606680,7710,7710,7710,7710,0
20241016,153200,80606680,7710,7710,7710,7710,0
20241016,153100,80606680,7710,7710,7710,7710,0
20241016,153000,80606680,7710,7710,7710,7710,57
20241016,152900,80167210,7710,7710,7710,7710,0
20241016,152800,80167210,7710,7710,7710,7710,0
20241016,152700,80167210,7710,7710,7710,7710,0
20241016,152600,80167210,7710,7710,7710,7710,0
20241016,152500,80167210,7710,7710,7710,7710,0
20241016,152400,80167210,7710,7710,7710,7710,0
20241016,152300,80167210,7710,7710,7710,7710,0
20241016,152200,80167210,7710,7710,7710,7710,0
20241016,152100,80167210,7710,7710,7710,7710,0
20241016,152000,80167210,7710,7710,7710,7710,0
20241016,151900,80167210,7710,7700,7710,7700,455
20241016,151800,76661750,7700,7690,7700,7690,259
20241016,151700,74667820,7690,7690,7690,7690,272
20241016,151600,72576140,7630,7690,7690,7630,511
20241016,151500,68668050,7700,7700,7700,7700,0
20241016,151400,68668050,7700,7700,7700,7700,0
20241016,151300,68668050,7700,7700,7700,7700,0
20241016,151200,68668050,7700,7700,7700,7700,0
20241016,151100,68668050,7700,7700,7700,7700,0
20241016,151000,68668050,7700,7700,7700,7700,0
20241016,150900,68668050,7700,7700,7700,7700,0
20241016,150800,68668050,7700,7700,7700,7700,0
20241016,150700,68668050,7700,7700,7700,7700,0
20241016,150600,68668050,7700,7700,7700,7700,0
20241016,150500,68668050,7700,7700,7700,7700,0
20241016,150400,68668050,7700,7700,7700,7700,8
20241016,150300,68606450,7740,7740,7740,7740,11
20241016,150200,68521310,7740,7740,7740,7740,6
20241016,150100,68474870,7700,7700,7700,7700,0
20241016,150000,68474870,7700,7700,7700,7700,0
20241016,145900,68474870,7700,7710,7710,7700,110
20241016,145800,67627770,7750,7750,7750,7750,0
20241016,145700,67627770,7750,7750,7750,7750,0
20241016,145600,67627770,7750,7750,7750,7750,0
20241016,145500,67627770,7750,7750,7750,7750,0
20241016,145400,67627770,7750,7750,7750,7750,0
20241016,145300,67627770,7750,7750,7750,7750,0
20241016,145200,67627770,7750,7750,7750,7750,0
20241016,145100,67627770,7750,7750,7750,7750,0
20241016,145000,67627770,7750,7730,7750,7730,2
20241016,144900,67612290,7750,7750,7750,7750,0
20241016,144800,67612290,7750,7750,7750,7750,0
20241016,144700,67612290,7750,7750,7750,7750,0
20241016,144600,67612290,7750,7750,7750,7750,0
20241016,144500,67612290,7750,7750,7750,7750,0
20241016,144400,67612290,7750,7750,7750,7750,0
20241016,144300,67612290,7750,7750,7750,7750,0
20241016,144200,67612290,7750,7750,7750,7750,0
20241016,144100,67612290,7750,7750,7750,7750,0
20241016,144000,67612290,7750,7750,7750,7750,0
20241016,143900,67612290,7750,7750,7750,7750,0
20241016,143800,67612290,7750,7750,7750,7750,0
20241016,143700,67612290,7750,7750,7750,7750,0
20241016,143600,67612290,7750,7750,7750,7750,0
20241016,143500,67612290,7750,7730,7750,7730,6
20241016,143400,67565830,7760,7760,7760,7760,0
20241016,143300,67565830,7760,7760,7760,7760,0
20241016,143200,67565830,7760,7760,7760,7760,0
20241016,143100,67565830,7760,7760,7760,7760,0
20241016,143000,67565830,7760,7760,7760,7760,0
20241016,142900,67565830,7760,7760,7760,7760,0
20241016,142800,67565830,7760,7760,7760,7760,0
20241016,142700,67565830,7760,7760,7760,7760,0
20241016,142600,67565830,7760,7760,7760,7760,6
20241016,142500,67519270,7760,7750,7760,7750,42
20241016,142400,67193400,7760,7760,7760,7760,21
20241016,142300,67030440,7760,7760,7760,7760,0
20241016,142200,67030440,7760,7760,7760,7760,0
20241016,142100,67030440,7760,7760,7760,7760,0
20241016,142000,67030440,7760,7760,7760,7760,0
20241016,141900,67030440,7760,7760,7760,7760,0
20241016,141800,67030440,7760,7690,7760,7690,328
20241016,141700,64503820,7690,7690,7690,7690,548
20241016,141600,60289700,7690,7670,7690,7670,278
20241016,141500,58152600,7630,7680,7690,7630,1105
20241016,141400,49685690,7680,7680,7680,7680,0
20241016,141300,49685690,7680,7680,7680,7680,0
20241016,141200,49685690,7680,7680,7680,7680,40
20241016,141100,49378490,7680,7680,7680,7680,0
20241016,141000,49378490,7680,7680,7680,7680,294
20241016,140900,47120570,7680,7680,7680,7680,0
20241016,140800,47120570,7680,7680,7680,7680,0
20241016,140700,47120570,7680,7680,7680,7680,0
20241016,140600,47120570,7680,7680,7680,7680,2
20241016,140500,47105210,7640,7650,7650,7640,260
20241016,140400,45117660,7680,7680,7680,7680,2
20241016,140300,45102300,7680,7680,7680,7680,384
20241016,140200,42153180,7680,7680,7680,7680,1
20241016,140100,42145500,7680,7680,7680,7680,0
20241016,140000,42145500,7680,7680,7680,7680,0
20241016,135900,42145500,7680,7680,7680,7680,0
20241016,135800,42145500,7680,7680,7680,7680,0
20241016,135700,42145500,7680,7680,7680,7680,0
20241016,135600,42145500,7680,7680,7680,7680,0
20241016,135500,42145500,7680,7680,7680,7680,272
20241016,135400,40056540,7660,7660,7660,7660,0
20241016,135300,40056540,7660,7660,7660,7660,0
20241016,135200,40056540,7660,7660,7660,7660,0
20241016,135100,40056540,7660,7660,7660,7660,0
20241016,135000,40056540,7660,7660,7660,7660,0
20241016,134900,40056540,7660,7660,7660,7660,0
20241016,134800,40056540,7660,7660,7660,7660,0
20241016,134700,40056540,7660,7660,7660,7660,0
20241016,134600,40056540,7660,7660,7660,7660,0
20241016,134500,40056540,7660,7660,7660,7660,0
20241016,134400,40056540,7660,7660,7660,7660,50
20241016,134300,39673540,7660,7660,7660,7660,0
20241016,134200,39673540,7660,7660,7660,7660,0
20241016,134100,39673540,7660,7660,7660,7660,0
20241016,134000,39673540,7660,7660,7660,7660,0
20241016,133900,39673540,7660,7660,7660,7660,0
20241016,133800,39673540,7660,7660,7660,7660,0
20241016,133700,39673540,7660,7660,7660,7660,133
20241016,133600,38654760,7660,7660,7660,7660,0
20241016,133500,38654760,7660,7660,7660,7660,0
20241016,133400,38654760,7660,7660,7660,7660,0
20241016,133300,38654760,7660,7660,7660,7660,0
20241016,133200,38654760,7660,7660,7660,7660,0
20241016,133100,38654760,7660,7660,7660,7660,0
20241016,133000,38654760,7660,7660,7660,7660,0
20241016,132900,38654760,7660,7660,7660,7660,0
20241016,132800,38654760,7660,7660,7660,7660,0
20241016,132700,38654760,7660,7660,7660,7660,0
20241016,132600,38654760,7660,7660,7660,7660,0
20241016,132500,38654760,7660,7660,7660,7660,0
20241016,132400,38654760,7660,7660,7660,7660,0
20241016,132300,38654760,7660,7660,7660,7660,40
20241016,132200,38348360,7680,7680,7680,7680,0
20241016,132100,38348360,7680,7680,7680,7680,0
20241016,132000,38348360,7680,7680,7680,7680,0
20241016,131900,38348360,7680,7680,7680,7680,0
20241016,131800,38348360,7680,7680,7680,7680,0
20241016,131700,38348360,7680,7680,7680,7680,0
20241016,131600,38348360,7680,7680,7680,7680,2
20241016,131500,38333000,7660,7660,7660,7660,0
20241016,131400,38333000,7660,7660,7660,7660,0
20241016,131300,38333000,7660,7660,7660,7660,0
20241016,131200,38333000,7660,7660,7660,7660,0
20241016,131100,38333000,7660,7660,7660,7660,0
20241016,131000,38333000,7660,7660,7660,7660,0
20241016,130900,38333000,7660,7660,7660,7660,0
20241016,130800,38333000,7660,7660,7660,7660,5
20241016,130700,38294700,7680,7680,7680,7680,0
20241016,130600,38294700,7680,7680,7680,7680,0
20241016,130500,38294700,7680,7680,7680,7680,0
20241016,130400,38294700,7680,7680,7680,7680,0
20241016,130300,38294700,7680,7680,7680,7680,0
20241016,130200,38294700,7680,7680,7680,7680,44
20241016,130100,37956780,7680,7690,7690,7680,17
20241016,130000,37826060,7680,7680,7680,7680,0
20241016,125900,37826060,7680,7680,7680,7680,0
20241016,125800,37826060,7680,7680,7680,7680,0
20241016,125700,37826060,7680,7680,7680,7680,1
20241016,125600,37818380,7690,7690,7690,7690,0
20241016,125500,37818380,7690,7690,7690,7690,0
20241016,125400,37818380,7690,7690,7690,7690,0
20241016,125300,37818380,7690,7690,7690,7690,0
20241016,125200,37818380,7690,7690,7690,7690,0
20241016,125100,37818380,7690,7690,7690,7690,0
20241016,125000,37818380,7690,7690,7690,7690,0
20241016,124900,37818380,7690,7690,7690,7690,0
20241016,124800,37818380,7690,7690,7690,7690,0
20241016,124700,37818380,7690,7690,7690,7690,0
20241016,124600,37818380,7690,7690,7690,7690,0
20241016,124500,37818380,7690,7690,7690,7690,0
20241016,124400,37818380,7690,7690,7690,7690,0
20241016,124300,37818380,7690,7690,7690,7690,0
20241016,124200,37818380,7690,7690,7690,7690,0
20241016,124100,37818380,7690,7690,7690,7690,0
20241016,124000,37818380,7690,7690,7690,7690,0
20241016,123900,37818380,7690,7690,7690,7690,0
20241016,123800,37818380,7690,7690,7690,7690,0
20241016,123700,37818380,7690,7690,7690,7690,0
20241016,123600,37818380,7690,7690,7690,7690,0
20241016,123500,37818380,7690,7690,7690,7690,1
20241016,123400,37810690,7690,7690,7690,7690,0
20241016,123300,37810690,7690,7690,7690,7690,0
20241016,123200,37810690,7690,7690,7690,7690,0
20241016,123100,37810690,7690,7690,7690,7690,2
20241016,123000,37795310,7640,7640,7640,7640,0
20241016,122900,37795310,7640,7640,7640,7640,0
20241016,122800,37795310,7640,7640,7640,7640,0
20241016,122700,37795310,7640,7640,7640,7640,0
20241016,122600,37795310,7640,7650,7650,7640,300
20241016,122500,35501110,7690,7680,7690,7680,31
20241016,122400,35262990,7650,7650,7650,7650,0
20241016,122300,35262990,7650,7670,7670,7650,1000
20241016,122200,27605740,7670,7670,7670,7670,200
20241016,122100,26071740,7680,7680,7680,7680,0
20241016,122000,26071740,7680,7680,7680,7680,0
20241016,121900,26071740,7680,7680,7680,7680,0
20241016,121800,26071740,7680,7680,7680,7680,0
20241016,121700,26071740,7680,7680,7680,7680,0
20241016,121600,26071740,7680,7680,7680,7680,0
20241016,121500,26071740,7680,7680,7680,7680,23
20241016,121400,25895100,7680,7680,7680,7680,0
20241016,121300,25895100,7680,7680,7680,7680,0
20241016,121200,25895100,7680,7680,7680,7680,0
20241016,121100,25895100,7680,7680,7680,7680,0
20241016,121000,25895100,7680,7680,7680,7680,148
20241016,120900,24758460,7690,7690,7690,7690,0
20241016,120800,24758460,7690,7690,7690,7690,0
20241016,120700,24758460,7690,7690,7690,7690,0
20241016,120600,24758460,7690,7690,7690,7690,66
20241016,120500,24250920,7690,7690,7690,7690,44
20241016,120400,23912560,7690,7690,7690,7690,0
20241016,120300,23912560,7690,7690,7690,7690,0
20241016,120200,23912560,7690,7690,7690,7690,0
20241016,120100,23912560,7690,7690,7690,7690,0
20241016,120000,23912560,7690,7690,7690,7690,0
20241016,115900,23912560,7690,7690,7690,7690,0
20241016,115800,23912560,7690,7690,7690,7690,0
20241016,115700,23912560,7690,7690,7690,7690,0
20241016,115600,23912560,7690,7690,7690,7690,0
20241016,115500,23912560,7690,7690,7690,7690,0
20241016,115400,23912560,7690,7690,7690,7690,7
20241016,115300,23858730,7690,7690,7690,7690,0
20241016,115200,23858730,7690,7690,7690,7690,0
20241016,115100,23858730,7690,7690,7690,7690,0
20241016,115000,23858730,7690,7690,7690,7690,0
20241016,114900,23858730,7690,7690,7690,7690,0
20241016,114800,23858730,7690,7690,7690,7690,0
20241016,114700,23858730,7690,7690,7690,7690,0
20241016,114600,23858730,7690,7690,7690,7690,10
20241016,114500,23781830,7700,7700,7700,7700,0
20241016,114400,23781830,7700,7700,7700,7700,0
20241016,114300,23781830,7700,7700,7700,7700,0
20241016,114200,23781830,7700,7700,7700,7700,0
20241016,114100,23781830,7700,7700,7700,7700,0
20241016,114000,23781830,7700,7700,7700,7700,0
20241016,113900,23781830,7700,7700,7700,7700,0
20241016,113800,23781830,7700,7700,7700,7700,0
20241016,113700,23781830,7700,7700,7700,7700,0
20241016,113600,23781830,7700,7700,7700,7700,300
20241016,113500,21471830,7690,7690,7690,7690,0
20241016,113400,21471830,7690,7690,7690,7690,0
20241016,113300,21471830,7690,7690,7690,7690,0
20241016,113200,21471830,7690,7690,7690,7690,0
20241016,113100,21471830,7690,7690,7690,7690,0
20241016,113000,21471830,7690,7690,7690,7690,0
20241016,112900,21471830,7690,7690,7690,7690,1
20241016,112800,21464140,7690,7690,7690,7690,0
20241016,112700,21464140,7690,7690,7690,7690,0
20241016,112600,21464140,7690,7710,7710,7690,158
20241016,112500,20247580,7740,7740,7740,7740,0
20241016,112400,20247580,7740,7740,7740,7740,0
20241016,112300,20247580,7740,7740,7740,7740,0
20241016,112200,20247580,7740,7740,7740,7740,0
20241016,112100,20247580,7740,7740,7740,7740,0
20241016,112000,20247580,7740,7740,7740,7740,0
20241016,111900,20247580,7740,7740,7740,7740,0
20241016,111800,20247580,7740,7740,7740,7740,0
20241016,111700,20247580,7740,7740,7740,7740,0
20241016,111600,20247580,7740,7740,7740,7740,0
20241016,111500,20247580,7740,7740,7740,7740,0
20241016,111400,20247580,7740,7740,7740,7740,0
20241016,111300,20247580,7740,7740,7740,7740,0
20241016,111200,20247580,7740,7740,7740,7740,0
20241016,111100,20247580,7740,7740,7740,7740,0
20241016,111000,20247580,7740,7740,7740,7740,0
20241016,110900,20247580,7740,7740,7740,7740,0
20241016,110800,20247580,7740,7740,7740,7740,0
20241016,110700,20247580,7740,7740,7740,7740,0
20241016,110600,20247580,7740,7740,7740,7740,0
20241016,110500,20247580,7740,7740,7740,7740,0
20241016,110400,20247580,7740,7740,7740,7740,0
20241016,110300,20247580,7740,7740,7740,7740,0
20241016,110200,20247580,7740,7740,7740,7740,0
20241016,110100,20247580,7740,7740,7740,7740,0
20241016,110000,20247580,7740,7740,7740,7740,0
20241016,105900,20247580,7740,7730,7740,7700,63
20241016,105800,19760600,7700,7700,7700,7700,11
20241016,105700,19675900,7730,7730,7730,7730,0
20241016,105600,19675900,7730,7730,7730,7730,0
20241016,105500,19675900,7730,7730,7730,7730,0
20241016,105400,19675900,7730,7730,7730,7730,0
20241016,105300,19675900,7730,7730,7730,7730,0
20241016,105200,19675900,7730,7730,7730,7730,0
20241016,105100,19675900,7730,7730,7730,7730,0
20241016,105000,19675900,7730,7730,7730,7730,0
20241016,104900,19675900,7730,7730,7730,7730,2
20241016,104800,19660440,7740,7740,7740,7740,0
20241016,104700,19660440,7740,7740,7740,7740,0
20241016,104600,19660440,7740,7740,7740,7740,0
20241016,104500,19660440,7740,7740,7740,7740,0
20241016,104400,19660440,7740,7740,7740,7740,0
20241016,104300,19660440,7740,7740,7740,7740,0
20241016,104200,19660440,7740,7740,7740,7740,0
20241016,104100,19660440,7740,7740,7740,7740,0
20241016,104000,19660440,7740,7740,7740,7740,0
20241016,103900,19660440,7740,7740,7740,7740,0
20241016,103800,19660440,7740,7740,7740,7740,0
20241016,103700,19660440,7740,7740,7740,7740,0
20241016,103600,19660440,7740,7740,7740,7740,0
20241016,103500,19660440,7740,7740,7740,7740,0
20241016,103400,19660440,7740,7740,7740,7740,0
20241016,103300,19660440,7740,7740,7740,7740,0
20241016,103200,19660440,7740,7740,7740,7740,0
20241016,103100,19660440,7740,7740,7740,7740,0
20241016,103000,19660440,7740,7740,7740,7740,0
20241016,102900,19660440,7740,7740,7740,7740,0
20241016,102800,19660440,7740,7740,7740,7740,0
20241016,102700,19660440,7740,7740,7740,7740,0
20241016,102600,19660440,7740,7740,7740,7740,0
20241016,102500,19660440,7740,7740,7740,7740,0
20241016,102400,19660440,7740,7740,7740,7740,0
20241016,102300,19660440,7740,7740,7740,7740,0
20241016,102200,19660440,7740,7740,7740,7740,0
20241016,102100,19660440,7740,7740,7740,7740,0
20241016,102000,19660440,7740,7740,7740,7740,2
20241016,101900,19644960,7740,7740,7740,7740,0
20241016,101800,19644960,7740,7740,7740,7740,0
20241016,101700,19644960,7740,7740,7740,7740,0
20241016,101600,19644960,7740,7740,7740,7740,11
20241016,101500,19559820,7740,7710,7740,7710,28
20241016,101400,19343880,7710,7710,7710,7710,0
20241016,101300,19343880,7710,7710,7710,7710,0
20241016,101200,19343880,7710,7710,7710,7710,0
20241016,101100,19343880,7710,7710,7710,7710,0
20241016,101000,19343880,7710,7710,7710,7710,0
20241016,100900,19343880,7710,7710,7710,7710,0
20241016,100800,19343880,7710,7710,7710,7710,0
20241016,100700,19343880,7710,7730,7730,7710,178
20241016,100600,17970620,7740,7750,7750,7740,83
20241016,100500,17328070,7760,7760,7760,7760,0
20241016,100400,17328070,7760,7760,7760,7760,2
20241016,100300,17312550,7750,7750,7750,7750,0
20241016,100200,17312550,7750,7750,7750,7750,0
20241016,100100,17312550,7750,7750,7750,7750,0
20241016,100000,17312550,7750,7750,7750,7750,0
20241016,095900,17312550,7750,7750,7750,7750,0
20241016,095800,17312550,7750,7750,7750,7750,0
20241016,095700,17312550,7750,7760,7760,7750,13
20241016,095600,17211680,7750,7750,7750,7750,1
20241016,095500,17203930,7760,7760,7760,7760,0
20241016,095400,17203930,7760,7760,7760,7760,0
20241016,095300,17203930,7760,7760,7760,7760,0
20241016,095200,17203930,7760,7760,7760,7760,10
20241016,095100,17126330,7760,7760,7760,7760,0
20241016,095000,17126330,7760,7760,7760,7760,0
20241016,094900,17126330,7760,7760,7760,7760,0
20241016,094800,17126330,7760,7760,7760,7760,0
20241016,094700,17126330,7760,7760,7760,7760,0
20241016,094600,17126330,7760,7760,7760,7760,0
20241016,094500,17126330,7760,7760,7760,7760,0
20241016,094400,17126330,7760,7760,7760,7760,0
20241016,094300,17126330,7760,7760,7760,7760,1
20241016,094200,17118570,7760,7760,7760,7760,0
20241016,094100,17118570,7760,7760,7760,7760,10
20241016,094000,17040970,7760,7760,7760,7760,0
20241016,093900,17040970,7760,7750,7760,7750,76
20241016,093800,16451840,7750,7750,7750,7750,15
20241016,093700,16335590,7750,7750,7750,7750,0
20241016,093600,16335590,7750,7750,7750,7750,0
20241016,093500,16335590,7750,7750,7750,7750,1900
20241016,093400,1610590,7750,7750,7750,7750,0
20241016,093300,1610590,7750,7750,7750,7750,0
20241016,093200,1610590,7750,7750,7750,7750,0
20241016,093100,1610590,7750,7750,7750,7750,0
20241016,093000,1610590,7750,7750,7750,7750,0
20241016,092900,1610590,7750,7750,7750,7750,0
20241016,092800,1610590,7750,7750,7750,7750,0
20241016,092700,1610590,7750,7750,7750,7750,0
20241016,092600,1610590,7750,7750,7750,7750,0
20241016,092500,1610590,7750,7750,7750,7750,0
20241016,092400,1610590,7750,7750,7750,7750,0
20241016,092300,1610590,7750,7750,7750,7750,0
20241016,092200,1610590,7750,7750,7750,7750,0
20241016,092100,1610590,7750,7750,7750,7750,0
20241016,092000,1610590,7750,7750,7750,7750,2
20241016,091900,1595090,7730,7740,7740,7730,120
20241016,091800,666850,7750,7750,7750,7750,0
20241016,091700,666850,7750,7750,7750,7750,0
20241016,091600,666850,7750,7750,7750,7750,0
20241016,091500,666850,7750,7750,7750,7750,0
20241016,091400,666850,7750,7750,7750,7750,0
20241016,091300,666850,7750,7750,7750,7750,0
20241016,091200,666850,7750,7750,7750,7750,0
20241016,091100,666850,7750,7750,7750,7750,0
20241016,091000,666850,7750,7750,7750,7750,0
20241016,090900,666850,7750,7750,7750,7750,35
20241016,090800,395600,7730,7730,7730,7730,0
20241016,090700,395600,7730,7730,7730,7730,0
20241016,090600,395600,7730,7740,7740,7730,4
20241016,090500,364650,7750,7750,7750,7750,7
20241016,090400,310400,7760,7760,7760,7760,0
20241016,090300,310400,7760,7760,7760,7760,0
20241016,090200,310400,7760,7760,7760,7760,0
20241016,090100,310400,7760,7760,7760,7760,0
20241016,090000,310400,7760,7760,7760,7760,40