KissMeData/004080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184300,30676460,14300,14300,14300,14300,258
20241007,184200,30676460,14300,14300,14300,14300,0
20241007,184100,30676460,14300,14300,14300,14300,0
20241007,184000,30676460,14300,14300,14300,14300,0
20241007,183900,30676460,14300,14300,14300,14300,0
20241007,183800,30676460,14300,14300,14300,14300,0
20241007,183700,30676460,14300,14300,14300,14300,0
20241007,183600,30676460,14300,14300,14300,14300,0
20241007,183500,30676460,14300,14300,14300,14300,0
20241007,183400,30676460,14300,14300,14300,14300,0
20241007,183300,30676460,14300,14300,14300,14300,0
20241007,183200,30676460,14300,14300,14300,14300,0
20241007,183100,30676460,14300,14300,14300,14300,0
20241007,183000,30676460,14300,14300,14300,14300,0
20241007,182900,30676460,14300,14300,14300,14300,0
20241007,182800,30676460,14300,14300,14300,14300,0
20241007,182700,30676460,14300,14300,14300,14300,0
20241007,182600,30676460,14300,14300,14300,14300,0
20241007,182500,30676460,14300,14300,14300,14300,0
20241007,182400,30676460,14300,14300,14300,14300,0
20241007,182300,30676460,14300,14300,14300,14300,0
20241007,182200,30676460,14300,14300,14300,14300,0
20241007,182100,30676460,14300,14300,14300,14300,0
20241007,182000,30676460,14300,14300,14300,14300,0
20241007,181900,30676460,14300,14300,14300,14300,0
20241007,181800,30676460,14300,14300,14300,14300,0
20241007,181700,30676460,14300,14300,14300,14300,0
20241007,181600,30676460,14300,14300,14300,14300,0
20241007,181500,30676460,14300,14300,14300,14300,0
20241007,181400,30676460,14300,14300,14300,14300,0
20241007,181300,30676460,14300,14300,14300,14300,258
20241007,181200,30676460,14300,14300,14300,14300,0
20241007,181100,30676460,14300,14300,14300,14300,0
20241007,181000,30676460,14300,14300,14300,14300,0
20241007,180900,30676460,14300,14300,14300,14300,0
20241007,180800,30676460,14300,14300,14300,14300,0
20241007,180700,30676460,14300,14300,14300,14300,0
20241007,180600,30676460,14300,14300,14300,14300,0
20241007,180500,30676460,14300,14300,14300,14300,0
20241007,180400,30676460,14300,14300,14300,14300,0
20241007,180300,30676460,14300,14300,14300,14300,0
20241007,180200,30676460,14300,14300,14300,14300,0
20241007,180100,30676460,14300,14300,14300,14300,0
20241007,180000,30676460,14300,14300,14300,14300,0
20241007,175900,30676460,14300,14300,14300,14300,0
20241007,175800,30676460,14300,14300,14300,14300,0
20241007,175700,30676460,14300,14300,14300,14300,0
20241007,175600,30676460,14300,14300,14300,14300,0
20241007,175500,30676460,14300,14300,14300,14300,0
20241007,175400,30676460,14300,14300,14300,14300,0
20241007,175300,30676460,14300,14300,14300,14300,0
20241007,175200,30676460,14300,14300,14300,14300,0
20241007,175100,30676460,14300,14300,14300,14300,0
20241007,175000,30676460,14300,14300,14300,14300,0
20241007,174900,30676460,14300,14300,14300,14300,0
20241007,174800,30676460,14300,14300,14300,14300,0
20241007,174700,30676460,14300,14300,14300,14300,0
20241007,174600,30676460,14300,14300,14300,14300,0
20241007,174500,30676460,14300,14300,14300,14300,0
20241007,174400,30676460,14300,14300,14300,14300,0
20241007,174300,30676460,14300,14300,14300,14300,258
20241007,174200,30676460,14300,14300,14300,14300,0
20241007,174100,30676460,14300,14300,14300,14300,0
20241007,174000,30676460,14300,14300,14300,14300,0
20241007,173900,30676460,14300,14300,14300,14300,0
20241007,173800,30676460,14300,14300,14300,14300,0
20241007,173700,30676460,14300,14300,14300,14300,0
20241007,173600,30676460,14300,14300,14300,14300,0
20241007,173500,30676460,14300,14300,14300,14300,0
20241007,173400,30676460,14300,14300,14300,14300,0
20241007,173300,30676460,14300,14300,14300,14300,0
20241007,173200,30676460,14300,14300,14300,14300,0
20241007,173100,30676460,14300,14300,14300,14300,0
20241007,173000,30676460,14300,14300,14300,14300,0
20241007,172900,30676460,14300,14300,14300,14300,0
20241007,172800,30676460,14300,14300,14300,14300,0
20241007,172700,30676460,14300,14300,14300,14300,0
20241007,172600,30676460,14300,14300,14300,14300,0
20241007,172500,30676460,14300,14300,14300,14300,0
20241007,172400,30676460,14300,14300,14300,14300,0
20241007,172300,30676460,14300,14300,14300,14300,0
20241007,172200,30676460,14300,14300,14300,14300,0
20241007,172100,30676460,14300,14300,14300,14300,0
20241007,172000,30676460,14300,14300,14300,14300,0
20241007,171900,30676460,14300,14300,14300,14300,0
20241007,171800,30676460,14300,14300,14300,14300,0
20241007,171700,30676460,14300,14300,14300,14300,0
20241007,171600,30676460,14300,14300,14300,14300,0
20241007,171500,30676460,14300,14300,14300,14300,0
20241007,171400,30676460,14300,14300,14300,14300,0
20241007,171300,30676460,14300,14300,14300,14300,258
20241007,171200,30676460,14300,14300,14300,14300,0
20241007,171100,30676460,14300,14300,14300,14300,0
20241007,171000,30676460,14300,14300,14300,14300,0
20241007,170900,30676460,14300,14300,14300,14300,0
20241007,170800,30676460,14300,14300,14300,14300,0
20241007,170700,30676460,14300,14300,14300,14300,0
20241007,170600,30676460,14300,14300,14300,14300,0
20241007,170500,30676460,14300,14300,14300,14300,0
20241007,170400,30676460,14300,14300,14300,14300,0
20241007,170300,30676460,14300,14300,14300,14300,0
20241007,170200,30676460,14300,14300,14300,14300,0
20241007,170100,30676460,14300,14300,14300,14300,0
20241007,170000,30676460,14300,14300,14300,14300,0
20241007,165900,30676460,14300,14300,14300,14300,0
20241007,165800,30676460,14300,14300,14300,14300,0
20241007,165700,30676460,14300,14300,14300,14300,0
20241007,165600,30676460,14300,14300,14300,14300,0
20241007,165500,30676460,14300,14300,14300,14300,0
20241007,165400,30676460,14300,14300,14300,14300,0
20241007,165300,30676460,14300,14300,14300,14300,0
20241007,165200,30676460,14300,14300,14300,14300,0
20241007,165100,30676460,14300,14300,14300,14300,0
20241007,165000,30676460,14300,14300,14300,14300,0
20241007,164900,30676460,14300,14300,14300,14300,0
20241007,164800,30676460,14300,14300,14300,14300,0
20241007,164700,30676460,14300,14300,14300,14300,0
20241007,164600,30676460,14300,14300,14300,14300,0
20241007,164500,30676460,14300,14300,14300,14300,0
20241007,164400,30676460,14300,14300,14300,14300,0
20241007,164300,30676460,14300,14300,14300,14300,258
20241007,164200,30676460,14300,14300,14300,14300,0
20241007,164100,30676460,14300,14300,14300,14300,0
20241007,164000,30676460,14300,14300,14300,14300,0
20241007,163900,30676460,14300,14300,14300,14300,0
20241007,163800,30676460,14300,14300,14300,14300,0
20241007,163700,30676460,14300,14300,14300,14300,0
20241007,163600,30676460,14300,14300,14300,14300,0
20241007,163500,30676460,14300,14300,14300,14300,0
20241007,163400,30676460,14300,14300,14300,14300,0
20241007,163300,30676460,14300,14300,14300,14300,0
20241007,163200,30676460,14300,14300,14300,14300,0
20241007,163100,30676460,14300,14300,14300,14300,0
20241007,163000,30676460,14300,14300,14300,14300,0
20241007,162900,30676460,14300,14300,14300,14300,0
20241007,162800,30676460,14300,14300,14300,14300,0
20241007,162700,30676460,14300,14300,14300,14300,0
20241007,162600,30676460,14300,14300,14300,14300,0
20241007,162500,30676460,14300,14300,14300,14300,0
20241007,162400,30676460,14300,14300,14300,14300,0
20241007,162300,30676460,14300,14300,14300,14300,0
20241007,162200,30676460,14300,14300,14300,14300,0
20241007,162100,30676460,14300,14300,14300,14300,0
20241007,162000,30676460,14300,14300,14300,14300,0
20241007,161900,30676460,14300,14300,14300,14300,0
20241007,161800,30676460,14300,14300,14300,14300,0
20241007,161700,30676460,14300,14300,14300,14300,0
20241007,161600,30676460,14300,14300,14300,14300,0
20241007,161500,30676460,14300,14300,14300,14300,0
20241007,161400,30676460,14300,14300,14300,14300,0
20241007,161300,30676460,14300,14300,14300,14300,258
20241007,161200,30676460,14300,14300,14300,14300,0
20241007,161100,30676460,14300,14300,14300,14300,0
20241007,161000,30676460,14300,14300,14300,14300,0
20241007,160900,30676460,14300,14300,14300,14300,0
20241007,160800,30676460,14300,14300,14300,14300,0
20241007,160700,30676460,14300,14300,14300,14300,0
20241007,160600,30676460,14300,14300,14300,14300,0
20241007,160500,30676460,14300,14300,14300,14300,0
20241007,160400,30676460,14300,14300,14300,14300,0
20241007,160300,30676460,14300,14300,14300,14300,0
20241007,160200,30676460,14300,14300,14300,14300,0
20241007,160100,30676460,14300,14300,14300,14300,0
20241007,160000,30676460,14300,14300,14300,14300,0
20241007,155900,30676460,14300,14300,14300,14300,0
20241007,155800,30676460,14300,14300,14300,14300,0
20241007,155700,30676460,14300,14300,14300,14300,0
20241007,155600,30676460,14300,14300,14300,14300,0
20241007,155500,30676460,14300,14300,14300,14300,0
20241007,155400,30676460,14300,14300,14300,14300,0
20241007,155300,30676460,14300,14300,14300,14300,0
20241007,155200,30676460,14300,14300,14300,14300,0
20241007,155100,30676460,14300,14300,14300,14300,0
20241007,155000,30676460,14300,14300,14300,14300,0
20241007,154900,30676460,14300,14300,14300,14300,0
20241007,154800,30676460,14300,14300,14300,14300,0
20241007,154700,30676460,14300,14300,14300,14300,0
20241007,154600,30676460,14300,14300,14300,14300,0
20241007,154500,30676460,14300,14300,14300,14300,0
20241007,154400,30676460,14300,14300,14300,14300,0
20241007,154300,30676460,14300,14300,14300,14300,258
20241007,154200,30676460,14300,14300,14300,14300,0
20241007,154100,30676460,14300,14300,14300,14300,0
20241007,154000,30676460,14300,14300,14300,14300,0
20241007,153900,30676460,14300,14300,14300,14300,0
20241007,153800,30676460,14300,14300,14300,14300,0
20241007,153700,30676460,14300,14300,14300,14300,0
20241007,153600,30676460,14300,14300,14300,14300,0
20241007,153500,30676460,14300,14300,14300,14300,0
20241007,153400,30676460,14300,14300,14300,14300,0
20241007,153300,30676460,14300,14300,14300,14300,0
20241007,153200,30676460,14300,14300,14300,14300,0
20241007,153100,30676460,14300,14300,14300,14300,0
20241007,153000,30676460,14300,14300,14300,14300,258
20241007,152900,26987060,14290,14290,14290,14290,0
20241007,152800,26987060,14290,14290,14290,14290,0
20241007,152700,26987060,14290,14290,14290,14290,0
20241007,152600,26987060,14290,14290,14290,14290,0
20241007,152500,26987060,14290,14290,14290,14290,0
20241007,152400,26987060,14290,14290,14290,14290,0
20241007,152300,26987060,14290,14290,14290,14290,0
20241007,152200,26987060,14290,14290,14290,14290,0
20241007,152100,26987060,14290,14290,14290,14290,0
20241007,152000,26987060,14290,14290,14290,14290,0
20241007,151900,26987060,14290,14280,14290,14280,795
20241007,151800,15630210,14280,14280,14280,14280,0
20241007,151700,15630210,14280,14270,14280,14270,30
20241007,151600,15202010,14280,14280,14280,14280,0
20241007,151500,15202010,14280,14270,14280,14270,50
20241007,151400,14488380,14270,14260,14270,14260,165
20241007,151300,12134080,14270,14270,14270,14270,0
20241007,151200,12134080,14270,14270,14270,14270,0
20241007,151100,12134080,14270,14270,14270,14270,0
20241007,151000,12134080,14270,14270,14270,14270,0
20241007,150900,12134080,14270,14270,14270,14270,0
20241007,150800,12134080,14270,14270,14270,14270,0
20241007,150700,12134080,14270,14270,14270,14270,0
20241007,150600,12134080,14270,14270,14270,14270,0
20241007,150500,12134080,14270,14270,14270,14270,0
20241007,150400,12134080,14270,14270,14270,14270,0
20241007,150300,12134080,14270,14270,14270,14270,0
20241007,150200,12134080,14270,14270,14270,14270,3
20241007,150100,12091270,14270,14270,14270,14270,0
20241007,150000,12091270,14270,14220,14270,14220,5
20241007,145900,12020020,14220,14220,14220,14220,1
20241007,145800,12005800,14220,14220,14220,14220,1
20241007,145700,11991580,14220,14220,14220,14220,0
20241007,145600,11991580,14220,14220,14220,14220,0
20241007,145500,11991580,14220,14220,14220,14220,0
20241007,145400,11991580,14220,14220,14220,14220,0
20241007,145300,11991580,14220,14220,14220,14220,0
20241007,145200,11991580,14220,14220,14220,14220,0
20241007,145100,11991580,14220,14220,14220,14220,3
20241007,145000,11948920,14220,14220,14220,14220,0
20241007,144900,11948920,14220,14220,14220,14220,1
20241007,144800,11934700,14220,14220,14220,14220,1
20241007,144700,11920480,14250,14250,14250,14250,0
20241007,144600,11920480,14250,14250,14250,14250,0
20241007,144500,11920480,14250,14250,14250,14250,0
20241007,144400,11920480,14250,14250,14250,14250,0
20241007,144300,11920480,14250,14250,14250,14250,0
20241007,144200,11920480,14250,14250,14250,14250,1
20241007,144100,11906230,14250,14250,14250,14250,0
20241007,144000,11906230,14250,14210,14250,14210,10
20241007,143900,11763770,14210,14210,14210,14210,0
20241007,143800,11763770,14210,14210,14210,14210,1
20241007,143700,11749560,14250,14250,14250,14250,0
20241007,143600,11749560,14250,14250,14250,14250,0
20241007,143500,11749560,14250,14210,14250,14210,4
20241007,143400,11692660,14210,14210,14210,14210,2
20241007,143300,11664240,14210,14210,14210,14210,0
20241007,143200,11664240,14210,14210,14210,14210,1
20241007,143100,11650030,14220,14220,14220,14220,0
20241007,143000,11650030,14220,14220,14220,14220,1
20241007,142900,11635810,14210,14210,14210,14210,0
20241007,142800,11635810,14210,14210,14210,14210,10
20241007,142700,11493710,14210,14220,14220,14210,31
20241007,142600,11052900,14220,14220,14220,14220,0
20241007,142500,11052900,14220,14220,14220,14220,1
20241007,142400,11038680,14220,14220,14220,14220,0
20241007,142300,11038680,14220,14220,14220,14220,2
20241007,142200,11010240,14250,14250,14250,14250,7
20241007,142100,10910490,14250,14220,14250,14220,14
20241007,142000,10711320,14230,14230,14230,14230,0
20241007,141900,10711320,14230,14230,14230,14230,0
20241007,141800,10711320,14230,14230,14230,14230,1
20241007,141700,10697090,14220,14220,14220,14220,0
20241007,141600,10697090,14220,14220,14220,14220,2
20241007,141500,10668650,14220,14220,14220,14220,0
20241007,141400,10668650,14220,14220,14220,14220,1
20241007,141300,10654430,14220,14220,14220,14220,0
20241007,141200,10654430,14220,14220,14220,14220,1
20241007,141100,10640210,14220,14220,14220,14220,0
20241007,141000,10640210,14220,14220,14220,14220,0
20241007,140900,10640210,14220,14220,14220,14220,1
20241007,140800,10625990,14220,14220,14220,14220,1
20241007,140700,10611770,14220,14220,14220,14220,0
20241007,140600,10611770,14220,14220,14220,14220,0
20241007,140500,10611770,14220,14220,14220,14220,1
20241007,140400,10597550,14220,14220,14220,14220,30
20241007,140300,10170950,14220,14220,14220,14220,0
20241007,140200,10170950,14220,14220,14220,14220,1
20241007,140100,10156730,14250,14250,14250,14250,0
20241007,140000,10156730,14250,14250,14250,14250,0
20241007,135900,10156730,14250,14220,14250,14220,3
20241007,135800,10114040,14220,14220,14220,14220,1
20241007,135700,10099820,14220,14220,14220,14220,1
20241007,135600,10085600,14220,14220,14220,14220,0
20241007,135500,10085600,14220,14220,14220,14220,0
20241007,135400,10085600,14220,14220,14220,14220,0
20241007,135300,10085600,14220,14220,14220,14220,0
20241007,135200,10085600,14220,14220,14220,14220,0
20241007,135100,10085600,14220,14220,14220,14220,0
20241007,135000,10085600,14220,14220,14220,14220,1
20241007,134900,10071380,14220,14220,14220,14220,1
20241007,134800,10057160,14220,14220,14220,14220,0
20241007,134700,10057160,14220,14220,14220,14220,1
20241007,134600,10042940,14220,14220,14220,14220,0
20241007,134500,10042940,14220,14220,14220,14220,1
20241007,134400,10028720,14220,14220,14220,14220,1
20241007,134300,10014500,14220,14220,14220,14220,1
20241007,134200,10000280,14220,14220,14220,14220,0
20241007,134100,10000280,14220,14220,14220,14220,1
20241007,134000,9986060,14220,14220,14220,14220,1
20241007,133900,9971840,14220,14220,14220,14220,0
20241007,133800,9971840,14220,14220,14220,14220,0
20241007,133700,9971840,14220,14220,14220,14220,1
20241007,133600,9957620,14220,14220,14220,14220,0
20241007,133500,9957620,14220,14220,14220,14220,0
20241007,133400,9957620,14220,14220,14220,14220,0
20241007,133300,9957620,14220,14220,14220,14220,1
20241007,133200,9943400,14220,14220,14220,14220,1
20241007,133100,9929180,14220,14220,14220,14220,1
20241007,133000,9914960,14220,14220,14220,14220,0
20241007,132900,9914960,14220,14220,14220,14220,0
20241007,132800,9914960,14220,14220,14220,14220,0
20241007,132700,9914960,14220,14220,14220,14220,0
20241007,132600,9914960,14220,14220,14220,14220,2
20241007,132500,9886520,14220,14220,14220,14220,0
20241007,132400,9886520,14220,14220,14220,14220,2
20241007,132300,9858080,14220,14220,14220,14220,0
20241007,132200,9858080,14220,14220,14220,14220,1
20241007,132100,9843860,14220,14220,14220,14220,0
20241007,132000,9843860,14220,14220,14220,14220,0
20241007,131900,9843860,14220,14220,14220,14220,1
20241007,131800,9829640,14220,14220,14220,14220,0
20241007,131700,9829640,14220,14220,14220,14220,0
20241007,131600,9829640,14220,14220,14220,14220,0
20241007,131500,9829640,14220,14220,14220,14220,2
20241007,131400,9801200,14220,14220,14220,14220,0
20241007,131300,9801200,14220,14220,14220,14220,0
20241007,131200,9801200,14220,14220,14220,14220,0
20241007,131100,9801200,14220,14220,14220,14220,1
20241007,131000,9786980,14220,14220,14220,14220,0
20241007,130900,9786980,14220,14220,14220,14220,0
20241007,130800,9786980,14220,14220,14220,14220,0
20241007,130700,9786980,14220,14220,14220,14220,1
20241007,130600,9772760,14220,14220,14220,14220,2
20241007,130500,9744320,14230,14230,14230,14230,0
20241007,130400,9744320,14230,14230,14230,14230,0
20241007,130300,9744320,14230,14230,14230,14230,1
20241007,130200,9730090,14220,14220,14220,14220,0
20241007,130100,9730090,14220,14220,14220,14220,0
20241007,130000,9730090,14220,14220,14220,14220,0
20241007,125900,9730090,14220,14220,14220,14220,0
20241007,125800,9730090,14220,14220,14220,14220,1
20241007,125700,9715870,14220,14220,14220,14220,2
20241007,125600,9687430,14230,14230,14230,14230,0
20241007,125500,9687430,14230,14230,14230,14230,0
20241007,125400,9687430,14230,14230,14230,14230,0
20241007,125300,9687430,14230,14230,14230,14230,0
20241007,125200,9687430,14230,14230,14230,14230,2
20241007,125100,9658970,14220,14220,14220,14220,1
20241007,125000,9644750,14220,14220,14220,14220,0
20241007,124900,9644750,14220,14220,14220,14220,2
20241007,124800,9616310,14220,14220,14220,14220,0
20241007,124700,9616310,14220,14220,14220,14220,0
20241007,124600,9616310,14220,14220,14220,14220,1
20241007,124500,9602090,14220,14220,14220,14220,0
20241007,124400,9602090,14220,14220,14220,14220,0
20241007,124300,9602090,14220,14220,14220,14220,0
20241007,124200,9602090,14220,14220,14220,14220,0
20241007,124100,9602090,14220,14220,14220,14220,1
20241007,124000,9587870,14230,14230,14230,14230,1
20241007,123900,9573640,14230,14230,14230,14230,0
20241007,123800,9573640,14230,14230,14230,14230,0
20241007,123700,9573640,14230,14230,14230,14230,1
20241007,123600,9559410,14220,14220,14220,14220,1
20241007,123500,9545190,14220,14220,14220,14220,0
20241007,123400,9545190,14220,14220,14220,14220,0
20241007,123300,9545190,14220,14220,14220,14220,0
20241007,123200,9545190,14220,14220,14220,14220,2
20241007,123100,9516750,14220,14220,14220,14220,1
20241007,123000,9502530,14280,14280,14280,14280,0
20241007,122900,9502530,14280,14280,14280,14280,0
20241007,122800,9502530,14280,14280,14280,14280,0
20241007,122700,9502530,14280,14280,14280,14280,0
20241007,122600,9502530,14280,14280,14280,14280,0
20241007,122500,9502530,14280,14280,14280,14280,66
20241007,122400,8560050,14220,14220,14220,14220,0
20241007,122300,8560050,14220,14220,14220,14220,1
20241007,122200,8545830,14220,14220,14220,14220,1
20241007,122100,8531610,14220,14220,14220,14220,1
20241007,122000,8517390,14220,14220,14220,14220,0
20241007,121900,8517390,14220,14220,14220,14220,3
20241007,121800,8474730,14220,14220,14220,14220,0
20241007,121700,8474730,14220,14220,14220,14220,0
20241007,121600,8474730,14220,14220,14220,14220,0
20241007,121500,8474730,14220,14220,14220,14220,2
20241007,121400,8446290,14220,14220,14220,14220,0
20241007,121300,8446290,14220,14220,14220,14220,0
20241007,121200,8446290,14220,14220,14220,14220,0
20241007,121100,8446290,14220,14220,14220,14220,1
20241007,121000,8432070,14220,14220,14220,14220,0
20241007,120900,8432070,14220,14220,14220,14220,0
20241007,120800,8432070,14220,14220,14220,14220,0
20241007,120700,8432070,14220,14220,14220,14220,0
20241007,120600,8432070,14220,14220,14220,14220,3
20241007,120500,8389410,14280,14280,14280,14280,0
20241007,120400,8389410,14280,14280,14280,14280,0
20241007,120300,8389410,14280,14280,14280,14280,0
20241007,120200,8389410,14280,14280,14280,14280,0
20241007,120100,8389410,14280,14280,14280,14280,0
20241007,120000,8389410,14280,14280,14280,14280,0
20241007,115900,8389410,14280,14280,14280,14280,0
20241007,115800,8389410,14280,14280,14280,14280,1
20241007,115700,8375130,14220,14220,14260,14220,3
20241007,115600,8332430,14220,14220,14220,14220,1
20241007,115500,8318210,14220,14220,14220,14220,0
20241007,115400,8318210,14220,14220,14220,14220,0
20241007,115300,8318210,14220,14220,14220,14220,0
20241007,115200,8318210,14220,14220,14220,14220,60
20241007,115100,7465010,14220,14220,14220,14220,0
20241007,115000,7465010,14220,14220,14220,14220,0
20241007,114900,7465010,14220,14220,14220,14220,1
20241007,114800,7450790,14220,14220,14220,14220,1
20241007,114700,7436570,14220,14220,14220,14220,0
20241007,114600,7436570,14220,14220,14220,14220,1
20241007,114500,7422350,14220,14220,14220,14220,2
20241007,114400,7393910,14220,14220,14220,14220,1
20241007,114300,7379690,14220,14220,14220,14220,0
20241007,114200,7379690,14220,14220,14220,14220,0
20241007,114100,7379690,14220,14220,14220,14220,2
20241007,114000,7351250,14220,14220,14220,14220,1
20241007,113900,7337030,14220,14220,14220,14220,0
20241007,113800,7337030,14220,14220,14220,14220,0
20241007,113700,7337030,14220,14220,14220,14220,0
20241007,113600,7337030,14220,14220,14220,14220,1
20241007,113500,7322810,14220,14220,14220,14220,0
20241007,113400,7322810,14220,14220,14220,14220,0
20241007,113300,7322810,14220,14220,14220,14220,0
20241007,113200,7322810,14220,14220,14220,14220,0
20241007,113100,7322810,14220,14220,14220,14220,3
20241007,113000,7280150,14220,14220,14220,14220,0
20241007,112900,7280150,14220,14220,14220,14220,0
20241007,112800,7280150,14220,14220,14220,14220,0
20241007,112700,7280150,14220,14220,14220,14220,0
20241007,112600,7280150,14220,14220,14220,14220,1
20241007,112500,7265930,14220,14220,14220,14220,0
20241007,112400,7265930,14220,14220,14220,14220,0
20241007,112300,7265930,14220,14220,14220,14220,1
20241007,112200,7251710,14220,14220,14220,14220,1
20241007,112100,7237490,14220,14220,14220,14220,1
20241007,112000,7223270,14220,14220,14220,14220,0
20241007,111900,7223270,14220,14220,14220,14220,0
20241007,111800,7223270,14220,14220,14220,14220,0
20241007,111700,7223270,14220,14220,14220,14220,2
20241007,111600,7194830,14220,14220,14220,14220,0
20241007,111500,7194830,14220,14220,14220,14220,1
20241007,111400,7180610,14220,14220,14220,14220,6
20241007,111300,7095290,14220,14220,14220,14220,1
20241007,111200,7081070,14220,14220,14220,14220,0
20241007,111100,7081070,14220,14220,14220,14220,0
20241007,111000,7081070,14220,14220,14220,14220,0
20241007,110900,7081070,14220,14220,14220,14220,0
20241007,110800,7081070,14220,14220,14220,14220,0
20241007,110700,7081070,14220,14220,14220,14220,0
20241007,110600,7081070,14220,14220,14220,14220,2
20241007,110500,7052630,14220,14220,14220,14220,1
20241007,110400,7038410,14280,14280,14280,14280,0
20241007,110300,7038410,14280,14280,14280,14280,3
20241007,110200,6995570,14220,14220,14220,14220,2
20241007,110100,6967130,14220,14220,14220,14220,0
20241007,110000,6967130,14220,14220,14220,14220,0
20241007,105900,6967130,14220,14220,14220,14220,0
20241007,105800,6967130,14220,14220,14220,14220,0
20241007,105700,6967130,14220,14220,14220,14220,2
20241007,105600,6938690,14220,14220,14220,14220,0
20241007,105500,6938690,14220,14220,14220,14220,1
20241007,105400,6924470,14220,14220,14220,14220,0
20241007,105300,6924470,14220,14220,14220,14220,0
20241007,105200,6924470,14220,14220,14220,14220,0
20241007,105100,6924470,14220,14220,14220,14220,1
20241007,105000,6910250,14270,14220,14270,14220,9
20241007,104900,6782170,14220,14220,14220,14220,1
20241007,104800,6767950,14220,14220,14220,14220,2
20241007,104700,6739510,14290,14290,14290,14290,0
20241007,104600,6739510,14290,14290,14290,14290,0
20241007,104500,6739510,14290,14290,14290,14290,0
20241007,104400,6739510,14290,14290,14290,14290,0
20241007,104300,6739510,14290,14290,14290,14290,0
20241007,104200,6739510,14290,14290,14290,14290,0
20241007,104100,6739510,14290,14290,14290,14290,0
20241007,104000,6739510,14290,14290,14290,14290,0
20241007,103900,6739510,14290,14290,14290,14290,0
20241007,103800,6739510,14290,14290,14290,14290,0
20241007,103700,6739510,14290,14290,14290,14290,0
20241007,103600,6739510,14290,14290,14290,14290,0
20241007,103500,6739510,14290,14290,14290,14290,0
20241007,103400,6739510,14290,14290,14290,14290,0
20241007,103300,6739510,14290,14290,14290,14290,0
20241007,103200,6739510,14290,14290,14290,14290,0
20241007,103100,6739510,14290,14290,14290,14290,0
20241007,103000,6739510,14290,14290,14290,14290,0
20241007,102900,6739510,14290,14290,14290,14290,0
20241007,102800,6739510,14290,14290,14290,14290,0
20241007,102700,6739510,14290,14290,14290,14290,0
20241007,102600,6739510,14290,14290,14290,14290,0
20241007,102500,6739510,14290,14290,14290,14290,0
20241007,102400,6739510,14290,14290,14290,14290,0
20241007,102300,6739510,14290,14290,14290,14290,0
20241007,102200,6739510,14290,14290,14290,14290,0
20241007,102100,6739510,14290,14290,14290,14290,0
20241007,102000,6739510,14290,14290,14290,14290,0
20241007,101900,6739510,14290,14290,14290,14290,0
20241007,101800,6739510,14290,14290,14290,14290,0
20241007,101700,6739510,14290,14290,14290,14290,0
20241007,101600,6739510,14290,14290,14290,14290,0
20241007,101500,6739510,14290,14290,14290,14290,0
20241007,101400,6739510,14290,14290,14290,14290,0
20241007,101300,6739510,14290,14290,14290,14290,0
20241007,101200,6739510,14290,14290,14290,14290,0
20241007,101100,6739510,14290,14290,14290,14290,3
20241007,101000,6696640,14280,14280,14280,14280,0
20241007,100900,6696640,14280,14280,14280,14280,0
20241007,100800,6696640,14280,14280,14280,14280,0
20241007,100700,6696640,14280,14280,14280,14280,0
20241007,100600,6696640,14280,14270,14280,14270,245
20241007,100500,3198390,14280,14280,14280,14280,0
20241007,100400,3198390,14280,14280,14280,14280,0
20241007,100300,3198390,14280,14280,14280,14280,0
20241007,100200,3198390,14280,14280,14280,14280,0
20241007,100100,3198390,14280,14280,14280,14280,0
20241007,100000,3198390,14280,14280,14280,14280,0
20241007,095900,3198390,14280,14280,14280,14280,0
20241007,095800,3198390,14280,14280,14280,14280,0
20241007,095700,3198390,14280,14280,14280,14280,0
20241007,095600,3198390,14280,14280,14280,14280,0
20241007,095500,3198390,14280,14280,14280,14280,0
20241007,095400,3198390,14280,14280,14280,14280,0
20241007,095300,3198390,14280,14280,14280,14280,0
20241007,095200,3198390,14280,14280,14280,14280,0
20241007,095100,3198390,14280,14280,14280,14280,0
20241007,095000,3198390,14280,14280,14280,14280,0
20241007,094900,3198390,14280,14280,14280,14280,0
20241007,094800,3198390,14280,14280,14280,14280,0
20241007,094700,3198390,14280,14280,14280,14280,0
20241007,094600,3198390,14280,14280,14280,14280,0
20241007,094500,3198390,14280,14280,14280,14280,0
20241007,094400,3198390,14280,14280,14280,14280,0
20241007,094300,3198390,14280,14280,14280,14280,0
20241007,094200,3198390,14280,14280,14280,14280,0
20241007,094100,3198390,14280,14280,14280,14280,0
20241007,094000,3198390,14280,14280,14280,14280,0
20241007,093900,3198390,14280,14280,14280,14280,0
20241007,093800,3198390,14280,14280,14280,14280,0
20241007,093700,3198390,14280,14280,14280,14280,0
20241007,093600,3198390,14280,14280,14280,14280,0
20241007,093500,3198390,14280,14280,14280,14280,0
20241007,093400,3198390,14280,14210,14280,14210,110
20241007,093300,1635150,14280,14280,14280,14280,0
20241007,093200,1635150,14280,14220,14280,14210,42
20241007,093100,1037990,14280,14280,14280,14280,0
20241007,093000,1037990,14280,14280,14280,14280,0
20241007,092900,1037990,14280,14280,14280,14280,0
20241007,092800,1037990,14280,14280,14280,14280,0
20241007,092700,1037990,14280,14280,14280,14280,0
20241007,092600,1037990,14280,14280,14280,14280,0
20241007,092500,1037990,14280,14280,14280,14280,0
20241007,092400,1037990,14280,14280,14280,14280,0
20241007,092300,1037990,14280,14280,14280,14280,1
20241007,092200,1023710,14210,14210,14210,14210,0
20241007,092100,1023710,14210,14210,14210,14210,27
20241007,092000,640040,14220,14220,14220,14220,43
20241007,091900,28580,14290,14290,14290,14290,0
20241007,091800,28580,14290,14290,14290,14290,0
20241007,091700,28580,14290,14290,14290,14290,0
20241007,091600,28580,14290,14290,14290,14290,0
20241007,091500,28580,14290,14290,14290,14290,0
20241007,091400,28580,14290,14290,14290,14290,0
20241007,091300,28580,14290,14290,14290,14290,0
20241007,091200,28580,14290,14290,14290,14290,0
20241007,091100,28580,14290,14290,14290,14290,0
20241007,091000,28580,14290,14290,14290,14290,0
20241007,090900,28580,14290,14290,14290,14290,0
20241007,090800,28580,14290,14290,14290,14290,0
20241007,090700,28580,14290,14290,14290,14290,0
20241007,090600,28580,14290,14290,14290,14290,0
20241007,090500,28580,14290,14290,14290,14290,0
20241007,090400,28580,14290,14290,14290,14290,0
20241007,090300,28580,14290,14290,14290,14290,0
20241007,090200,28580,14290,14290,14290,14290,0
20241007,090100,28580,14290,14290,14290,14290,0
20241007,090000,28580,14290,14290,14290,14290,2