KissMeData/001770/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,183500,11606170,17010,17010,17010,17010,20
20241107,183400,11606170,17010,17010,17010,17010,0
20241107,183300,11606170,17010,17010,17010,17010,0
20241107,183200,11606170,17010,17010,17010,17010,0
20241107,183100,11606170,17010,17010,17010,17010,0
20241107,183000,11606170,17010,17010,17010,17010,0
20241107,182900,11606170,17010,17010,17010,17010,0
20241107,182800,11606170,17010,17010,17010,17010,0
20241107,182700,11606170,17010,17010,17010,17010,0
20241107,182600,11606170,17010,17010,17010,17010,0
20241107,182500,11606170,17010,17010,17010,17010,0
20241107,182400,11606170,17010,17010,17010,17010,0
20241107,182300,11606170,17010,17010,17010,17010,0
20241107,182200,11606170,17010,17010,17010,17010,0
20241107,182100,11606170,17010,17010,17010,17010,0
20241107,182000,11606170,17010,17010,17010,17010,0
20241107,181900,11606170,17010,17010,17010,17010,0
20241107,181800,11606170,17010,17010,17010,17010,0
20241107,181700,11606170,17010,17010,17010,17010,0
20241107,181600,11606170,17010,17010,17010,17010,0
20241107,181500,11606170,17010,17010,17010,17010,0
20241107,181400,11606170,17010,17010,17010,17010,0
20241107,181300,11606170,17010,17010,17010,17010,0
20241107,181200,11606170,17010,17010,17010,17010,0
20241107,181100,11606170,17010,17010,17010,17010,0
20241107,181000,11606170,17010,17010,17010,17010,0
20241107,180900,11606170,17010,17010,17010,17010,0
20241107,180800,11606170,17010,17010,17010,17010,0
20241107,180700,11606170,17010,17010,17010,17010,0
20241107,180600,11606170,17010,17010,17010,17010,0
20241107,180500,11606170,17010,17010,17010,17010,20
20241107,180400,11606170,17010,17010,17010,17010,0
20241107,180300,11606170,17010,17010,17010,17010,0
20241107,180200,11606170,17010,17010,17010,17010,0
20241107,180100,11606170,17010,17010,17010,17010,0
20241107,180000,11606170,17010,17010,17010,17010,0
20241107,175900,11606170,17010,17010,17010,17010,0
20241107,175800,11606170,17010,17010,17010,17010,0
20241107,175700,11606170,17010,17010,17010,17010,0
20241107,175600,11606170,17010,17010,17010,17010,0
20241107,175500,11606170,17010,17010,17010,17010,0
20241107,175400,11606170,17010,17010,17010,17010,0
20241107,175300,11606170,17010,17010,17010,17010,0
20241107,175200,11606170,17010,17010,17010,17010,0
20241107,175100,11606170,17010,17010,17010,17010,0
20241107,175000,11606170,17010,17010,17010,17010,0
20241107,174900,11606170,17010,17010,17010,17010,0
20241107,174800,11606170,17010,17010,17010,17010,0
20241107,174700,11606170,17010,17010,17010,17010,0
20241107,174600,11606170,17010,17010,17010,17010,0
20241107,174500,11606170,17010,17010,17010,17010,0
20241107,174400,11606170,17010,17010,17010,17010,0
20241107,174300,11606170,17010,17010,17010,17010,0
20241107,174200,11606170,17010,17010,17010,17010,0
20241107,174100,11606170,17010,17010,17010,17010,0
20241107,174000,11606170,17010,17010,17010,17010,0
20241107,173900,11606170,17010,17010,17010,17010,0
20241107,173800,11606170,17010,17010,17010,17010,0
20241107,173700,11606170,17010,17010,17010,17010,0
20241107,173600,11606170,17010,17010,17010,17010,0
20241107,173500,11606170,17010,17010,17010,17010,20
20241107,173400,11606170,17010,17010,17010,17010,0
20241107,173300,11606170,17010,17010,17010,17010,0
20241107,173200,11606170,17010,17010,17010,17010,0
20241107,173100,11606170,17010,17010,17010,17010,0
20241107,173000,11606170,17010,17010,17010,17010,0
20241107,172900,11606170,17010,17010,17010,17010,0
20241107,172800,11606170,17010,17010,17010,17010,0
20241107,172700,11606170,17010,17010,17010,17010,0
20241107,172600,11606170,17010,17010,17010,17010,0
20241107,172500,11606170,17010,17010,17010,17010,0
20241107,172400,11606170,17010,17010,17010,17010,0
20241107,172300,11606170,17010,17010,17010,17010,0
20241107,172200,11606170,17010,17010,17010,17010,0
20241107,172100,11606170,17010,17010,17010,17010,0
20241107,172000,11606170,17010,17010,17010,17010,0
20241107,171900,11606170,17010,17010,17010,17010,0
20241107,171800,11606170,17010,17010,17010,17010,0
20241107,171700,11606170,17010,17010,17010,17010,0
20241107,171600,11606170,17010,17010,17010,17010,0
20241107,171500,11606170,17010,17010,17010,17010,0
20241107,171400,11606170,17010,17010,17010,17010,0
20241107,171300,11606170,17010,17010,17010,17010,0
20241107,171200,11606170,17010,17010,17010,17010,0
20241107,171100,11606170,17010,17010,17010,17010,0
20241107,171000,11606170,17010,17010,17010,17010,0
20241107,170900,11606170,17010,17010,17010,17010,0
20241107,170800,11606170,17010,17010,17010,17010,0
20241107,170700,11606170,17010,17010,17010,17010,0
20241107,170600,11606170,17010,17010,17010,17010,0
20241107,170500,11606170,17010,17010,17010,17010,20
20241107,170400,11606170,17010,17010,17010,17010,0
20241107,170300,11606170,17010,17010,17010,17010,0
20241107,170200,11606170,17010,17010,17010,17010,0
20241107,170100,11606170,17010,17010,17010,17010,0
20241107,170000,11606170,17010,17010,17010,17010,0
20241107,165900,11606170,17010,17010,17010,17010,0
20241107,165800,11606170,17010,17010,17010,17010,0
20241107,165700,11606170,17010,17010,17010,17010,0
20241107,165600,11606170,17010,17010,17010,17010,0
20241107,165500,11606170,17010,17010,17010,17010,0
20241107,165400,11606170,17010,17010,17010,17010,0
20241107,165300,11606170,17010,17010,17010,17010,0
20241107,165200,11606170,17010,17010,17010,17010,0
20241107,165100,11606170,17010,17010,17010,17010,0
20241107,165000,11606170,17010,17010,17010,17010,0
20241107,164900,11606170,17010,17010,17010,17010,0
20241107,164800,11606170,17010,17010,17010,17010,0
20241107,164700,11606170,17010,17010,17010,17010,0
20241107,164600,11606170,17010,17010,17010,17010,0
20241107,164500,11606170,17010,17010,17010,17010,0
20241107,164400,11606170,17010,17010,17010,17010,0
20241107,164300,11606170,17010,17010,17010,17010,0
20241107,164200,11606170,17010,17010,17010,17010,0
20241107,164100,11606170,17010,17010,17010,17010,0
20241107,164000,11606170,17010,17010,17010,17010,0
20241107,163900,11606170,17010,17010,17010,17010,0
20241107,163800,11606170,17010,17010,17010,17010,0
20241107,163700,11606170,17010,17010,17010,17010,0
20241107,163600,11606170,17010,17010,17010,17010,0
20241107,163500,11606170,17010,17010,17010,17010,20
20241107,163400,11606170,17010,17010,17010,17010,0
20241107,163300,11606170,17010,17010,17010,17010,0
20241107,163200,11606170,17010,17010,17010,17010,0
20241107,163100,11606170,17010,17010,17010,17010,0
20241107,163000,11606170,17010,17010,17010,17010,0
20241107,162900,11606170,17010,17010,17010,17010,0
20241107,162800,11606170,17010,17010,17010,17010,0
20241107,162700,11606170,17010,17010,17010,17010,0
20241107,162600,11606170,17010,17010,17010,17010,0
20241107,162500,11606170,17010,17010,17010,17010,0
20241107,162400,11606170,17010,17010,17010,17010,0
20241107,162300,11606170,17010,17010,17010,17010,0
20241107,162200,11606170,17010,17010,17010,17010,0
20241107,162100,11606170,17010,17010,17010,17010,0
20241107,162000,11606170,17010,17010,17010,17010,0
20241107,161900,11606170,17010,17010,17010,17010,0
20241107,161800,11606170,17010,17010,17010,17010,0
20241107,161700,11606170,17010,17010,17010,17010,0
20241107,161600,11606170,17010,17010,17010,17010,0
20241107,161500,11606170,17010,17010,17010,17010,0
20241107,161400,11606170,17010,17010,17010,17010,0
20241107,161300,11606170,17010,17010,17010,17010,0
20241107,161200,11606170,17010,17010,17010,17010,0
20241107,161100,11606170,17010,17010,17010,17010,0
20241107,161000,11606170,17010,17010,17010,17010,0
20241107,160900,11606170,17010,17010,17010,17010,0
20241107,160800,11606170,17010,17010,17010,17010,0
20241107,160700,11606170,17010,17010,17010,17010,0
20241107,160600,11606170,17010,17010,17010,17010,0
20241107,160500,11606170,17010,17010,17010,17010,20
20241107,160400,11606170,17010,17010,17010,17010,0
20241107,160300,11606170,17010,17010,17010,17010,0
20241107,160200,11606170,17010,17010,17010,17010,0
20241107,160100,11606170,17010,17010,17010,17010,0
20241107,160000,11606170,17010,17010,17010,17010,0
20241107,155900,11606170,17010,17010,17010,17010,0
20241107,155800,11606170,17010,17010,17010,17010,0
20241107,155700,11606170,17010,17010,17010,17010,0
20241107,155600,11606170,17010,17010,17010,17010,0
20241107,155500,11606170,17010,17010,17010,17010,0
20241107,155400,11606170,17010,17010,17010,17010,0
20241107,155300,11606170,17010,17010,17010,17010,0
20241107,155200,11606170,17010,17010,17010,17010,0
20241107,155100,11606170,17010,17010,17010,17010,0
20241107,155000,11606170,17010,17010,17010,17010,0
20241107,154900,11606170,17010,17010,17010,17010,0
20241107,154800,11606170,17010,17010,17010,17010,0
20241107,154700,11606170,17010,17010,17010,17010,0
20241107,154600,11606170,17010,17010,17010,17010,0
20241107,154500,11606170,17010,17010,17010,17010,0
20241107,154400,11606170,17010,17010,17010,17010,0
20241107,154300,11606170,17010,17010,17010,17010,0
20241107,154200,11606170,17010,17010,17010,17010,0
20241107,154100,11606170,17010,17010,17010,17010,0
20241107,154000,11606170,17010,17010,17010,17010,0
20241107,153900,11606170,17010,17010,17010,17010,0
20241107,153800,11606170,17010,17010,17010,17010,0
20241107,153700,11606170,17010,17010,17010,17010,0
20241107,153600,11606170,17010,17010,17010,17010,0
20241107,153500,11606170,17010,17010,17010,17010,20
20241107,153400,11606170,17010,17010,17010,17010,0
20241107,153300,11606170,17010,17010,17010,17010,0
20241107,153200,11606170,17010,17010,17010,17010,0
20241107,153100,11606170,17010,17010,17010,17010,0
20241107,153000,11606170,17010,17010,17010,17010,20
20241107,152900,11265970,16970,16970,16970,16970,0
20241107,152800,11265970,16970,16970,16970,16970,0
20241107,152700,11265970,16970,16970,16970,16970,0
20241107,152600,11265970,16970,16970,16970,16970,0
20241107,152500,11265970,16970,16970,16970,16970,0
20241107,152400,11265970,16970,16970,16970,16970,0
20241107,152300,11265970,16970,16970,16970,16970,0
20241107,152200,11265970,16970,16970,16970,16970,0
20241107,152100,11265970,16970,16970,16970,16970,0
20241107,152000,11265970,16970,16970,16970,16970,0
20241107,151900,11265970,16970,16970,16970,16970,0
20241107,151800,11265970,16970,16970,16970,16970,80
20241107,151700,9908370,16970,16970,16970,16970,0
20241107,151600,9908370,16970,16970,16970,16970,0
20241107,151500,9908370,16970,16970,16970,16970,0
20241107,151400,9908370,16970,16970,16970,16970,0
20241107,151300,9908370,16970,16970,16970,16970,0
20241107,151200,9908370,16970,16970,16970,16970,0
20241107,151100,9908370,16970,16970,16970,16970,0
20241107,151000,9908370,16970,16970,16970,16970,0
20241107,150900,9908370,16970,16970,16970,16970,0
20241107,150800,9908370,16970,16970,16970,16970,0
20241107,150700,9908370,16970,16970,16970,16970,0
20241107,150600,9908370,16970,16970,16970,16970,0
20241107,150500,9908370,16970,16970,16970,16970,0
20241107,150400,9908370,16970,16970,16970,16970,0
20241107,150300,9908370,16970,16970,16970,16970,0
20241107,150200,9908370,16970,16970,16970,16970,0
20241107,150100,9908370,16970,16970,16970,16970,0
20241107,150000,9908370,16970,16970,16970,16970,0
20241107,145900,9908370,16970,16970,16970,16970,0
20241107,145800,9908370,16970,16970,16970,16970,0
20241107,145700,9908370,16970,16970,16970,16970,0
20241107,145600,9908370,16970,16970,16970,16970,0
20241107,145500,9908370,16970,16970,16970,16970,0
20241107,145400,9908370,16970,16970,16970,16970,0
20241107,145300,9908370,16970,16970,16970,16970,0
20241107,145200,9908370,16970,16970,16970,16970,0
20241107,145100,9908370,16970,16970,16970,16970,0
20241107,145000,9908370,16970,16970,16970,16970,0
20241107,144900,9908370,16970,16970,16970,16970,0
20241107,144800,9908370,16970,16970,16970,16970,0
20241107,144700,9908370,16970,16970,16970,16970,0
20241107,144600,9908370,16970,16970,16970,16970,0
20241107,144500,9908370,16970,16970,16970,16970,0
20241107,144400,9908370,16970,16970,16970,16970,0
20241107,144300,9908370,16970,16970,16970,16970,0
20241107,144200,9908370,16970,16970,16970,16970,0
20241107,144100,9908370,16970,16970,16970,16970,0
20241107,144000,9908370,16970,16970,16970,16970,0
20241107,143900,9908370,16970,16970,16970,16970,0
20241107,143800,9908370,16970,16970,16970,16970,0
20241107,143700,9908370,16970,16970,16970,16970,0
20241107,143600,9908370,16970,16970,16970,16970,0
20241107,143500,9908370,16970,16970,16970,16970,0
20241107,143400,9908370,16970,16970,16970,16970,0
20241107,143300,9908370,16970,16970,16970,16970,3
20241107,143200,9857460,16910,16910,16910,16910,0
20241107,143100,9857460,16910,16910,16910,16910,0
20241107,143000,9857460,16910,16910,16910,16910,0
20241107,142900,9857460,16910,16910,16910,16910,0
20241107,142800,9857460,16910,16910,16910,16910,0
20241107,142700,9857460,16910,16910,16910,16910,0
20241107,142600,9857460,16910,16910,16910,16910,0
20241107,142500,9857460,16910,16930,16930,16910,24
20241107,142400,9451300,16970,16970,16970,16970,0
20241107,142300,9451300,16970,16970,16970,16970,17
20241107,142200,9162810,16970,16970,16970,16970,0
20241107,142100,9162810,16970,16970,16970,16970,0
20241107,142000,9162810,16970,16970,16970,16970,0
20241107,141900,9162810,16970,16970,16970,16970,0
20241107,141800,9162810,16970,16970,16970,16970,0
20241107,141700,9162810,16970,16970,16970,16970,3
20241107,141600,9111900,17010,16980,17010,16980,24
20241107,141500,8704260,16980,16990,16990,16980,30
20241107,141400,8194720,17010,17010,17010,17010,0
20241107,141300,8194720,17010,17010,17010,17010,0
20241107,141200,8194720,17010,17010,17010,17010,0
20241107,141100,8194720,17010,17010,17010,17010,0
20241107,141000,8194720,17010,17010,17010,17010,0
20241107,140900,8194720,17010,17010,17010,17010,0
20241107,140800,8194720,17010,17010,17010,17010,0
20241107,140700,8194720,17010,17010,17010,17010,0
20241107,140600,8194720,17010,17010,17010,17010,0
20241107,140500,8194720,17010,17010,17010,17010,0
20241107,140400,8194720,17010,17010,17010,17010,0
20241107,140300,8194720,17010,17010,17010,17010,0
20241107,140200,8194720,17010,17010,17010,17010,0
20241107,140100,8194720,17010,17010,17010,17010,0
20241107,140000,8194720,17010,17010,17010,17010,0
20241107,135900,8194720,17010,17010,17010,17010,4
20241107,135800,8126680,17010,17010,17010,17010,0
20241107,135700,8126680,17010,17010,17010,17010,0
20241107,135600,8126680,17010,17010,17010,17010,0
20241107,135500,8126680,17010,17010,17010,17010,0
20241107,135400,8126680,17010,17010,17010,17010,0
20241107,135300,8126680,17010,17010,17010,17010,0
20241107,135200,8126680,17010,17010,17010,17010,0
20241107,135100,8126680,17010,17010,17010,17010,0
20241107,135000,8126680,17010,17010,17010,17010,0
20241107,134900,8126680,17010,17010,17010,17010,0
20241107,134800,8126680,17010,17010,17010,17010,10
20241107,134700,7956580,17010,17010,17010,17010,0
20241107,134600,7956580,17010,17010,17010,17010,0
20241107,134500,7956580,17010,17010,17010,17010,0
20241107,134400,7956580,17010,17010,17010,17010,0
20241107,134300,7956580,17010,17010,17010,17010,0
20241107,134200,7956580,17010,17010,17010,17010,4
20241107,134100,7888540,17010,17010,17010,17010,0
20241107,134000,7888540,17010,17010,17010,17010,0
20241107,133900,7888540,17010,17010,17010,17010,0
20241107,133800,7888540,17010,17010,17010,17010,0
20241107,133700,7888540,17010,17010,17010,17010,0
20241107,133600,7888540,17010,17010,17010,17010,0
20241107,133500,7888540,17010,17010,17010,17010,0
20241107,133400,7888540,17010,17010,17010,17010,0
20241107,133300,7888540,17010,17010,17010,17010,0
20241107,133200,7888540,17010,17010,17010,17010,0
20241107,133100,7888540,17010,17010,17010,17010,0
20241107,133000,7888540,17010,17010,17010,17010,0
20241107,132900,7888540,17010,17010,17010,17010,0
20241107,132800,7888540,17010,17010,17010,17010,0
20241107,132700,7888540,17010,17010,17010,17010,0
20241107,132600,7888540,17010,17010,17010,17010,0
20241107,132500,7888540,17010,17010,17010,17010,4
20241107,132400,7820500,17010,17010,17010,17010,0
20241107,132300,7820500,17010,17010,17010,17010,0
20241107,132200,7820500,17010,17010,17010,17010,0
20241107,132100,7820500,17010,17010,17010,17010,0
20241107,132000,7820500,17010,17010,17010,17010,0
20241107,131900,7820500,17010,17010,17010,17010,0
20241107,131800,7820500,17010,17010,17010,17010,0
20241107,131700,7820500,17010,17010,17010,17010,0
20241107,131600,7820500,17010,17010,17010,17010,0
20241107,131500,7820500,17010,17010,17010,17010,1
20241107,131400,7803490,17010,17010,17010,17010,0
20241107,131300,7803490,17010,17010,17010,17010,0
20241107,131200,7803490,17010,17010,17010,17010,0
20241107,131100,7803490,17010,17010,17010,17010,0
20241107,131000,7803490,17010,17010,17010,17010,0
20241107,130900,7803490,17010,17010,17010,17010,0
20241107,130800,7803490,17010,17010,17010,17010,4
20241107,130700,7735450,17010,17010,17010,17010,0
20241107,130600,7735450,17010,17010,17010,17010,0
20241107,130500,7735450,17010,17010,17010,17010,0
20241107,130400,7735450,17010,17010,17010,17010,0
20241107,130300,7735450,17010,17010,17010,17010,0
20241107,130200,7735450,17010,17010,17010,17010,0
20241107,130100,7735450,17010,17010,17010,17010,0
20241107,130000,7735450,17010,17010,17010,17010,0
20241107,125900,7735450,17010,17010,17010,17010,0
20241107,125800,7735450,17010,17010,17010,17010,0
20241107,125700,7735450,17010,17010,17010,17010,0
20241107,125600,7735450,17010,17010,17010,17010,0
20241107,125500,7735450,17010,17010,17010,17010,0
20241107,125400,7735450,17010,17010,17010,17010,0
20241107,125300,7735450,17010,17010,17010,17010,0
20241107,125200,7735450,17010,17010,17010,17010,0
20241107,125100,7735450,17010,17010,17010,17010,4
20241107,125000,7667410,17010,17010,17010,17010,0
20241107,124900,7667410,17010,17010,17010,17010,0
20241107,124800,7667410,17010,17010,17010,17010,0
20241107,124700,7667410,17010,17010,17010,17010,0
20241107,124600,7667410,17010,17010,17010,17010,0
20241107,124500,7667410,17010,17010,17010,17010,0
20241107,124400,7667410,17010,17010,17010,17010,0
20241107,124300,7667410,17010,17010,17010,17010,0
20241107,124200,7667410,17010,17010,17010,17010,0
20241107,124100,7667410,17010,17010,17010,17010,0
20241107,124000,7667410,17010,17010,17010,17010,0
20241107,123900,7667410,17010,17010,17010,17010,0
20241107,123800,7667410,17010,17010,17010,17010,0
20241107,123700,7667410,17010,17010,17010,17010,0
20241107,123600,7667410,17010,17010,17010,17010,0
20241107,123500,7667410,17010,17010,17010,17010,0
20241107,123400,7667410,17010,17010,17010,17010,4
20241107,123300,7599370,17010,17010,17010,17010,0
20241107,123200,7599370,17010,17010,17010,17010,0
20241107,123100,7599370,17010,17010,17010,17010,0
20241107,123000,7599370,17010,17010,17010,17010,0
20241107,122900,7599370,17010,17010,17010,17010,0
20241107,122800,7599370,17010,17010,17010,17010,0
20241107,122700,7599370,17010,17010,17010,17010,0
20241107,122600,7599370,17010,17010,17010,17010,0
20241107,122500,7599370,17010,17010,17010,17010,0
20241107,122400,7599370,17010,17010,17010,17010,0
20241107,122300,7599370,17010,17010,17010,17010,0
20241107,122200,7599370,17010,17010,17010,17010,0
20241107,122100,7599370,17010,17010,17010,17010,0
20241107,122000,7599370,17010,17010,17010,17010,0
20241107,121900,7599370,17010,17010,17010,17010,0
20241107,121800,7599370,17010,17010,17010,17010,0
20241107,121700,7599370,17010,17000,17010,17000,4
20241107,121600,7531340,17010,17010,17010,17010,0
20241107,121500,7531340,17010,17010,17010,17010,0
20241107,121400,7531340,17010,17010,17010,17010,0
20241107,121300,7531340,17010,17010,17010,17010,0
20241107,121200,7531340,17010,17010,17010,17010,0
20241107,121100,7531340,17010,17010,17010,17010,0
20241107,121000,7531340,17010,17010,17010,17010,0
20241107,120900,7531340,17010,17010,17010,17010,0
20241107,120800,7531340,17010,17010,17010,17010,0
20241107,120700,7531340,17010,17010,17010,17010,0
20241107,120600,7531340,17010,17010,17010,17010,0
20241107,120500,7531340,17010,17010,17010,17010,0
20241107,120400,7531340,17010,17010,17010,17010,0
20241107,120300,7531340,17010,17010,17010,17010,0
20241107,120200,7531340,17010,17010,17010,17010,0
20241107,120100,7531340,17010,17010,17010,17010,0
20241107,120000,7531340,17010,17000,17010,17000,4
20241107,115900,7463310,17010,17010,17010,17010,0
20241107,115800,7463310,17010,17010,17010,17010,0
20241107,115700,7463310,17010,17010,17010,17010,0
20241107,115600,7463310,17010,17010,17010,17010,0
20241107,115500,7463310,17010,17010,17010,17010,0
20241107,115400,7463310,17010,17010,17010,17010,0
20241107,115300,7463310,17010,17010,17010,17010,0
20241107,115200,7463310,17010,17010,17010,17010,0
20241107,115100,7463310,17010,17010,17010,17010,0
20241107,115000,7463310,17010,17010,17010,17010,0
20241107,114900,7463310,17010,17010,17010,17010,0
20241107,114800,7463310,17010,17010,17010,17010,0
20241107,114700,7463310,17010,17010,17010,17010,0
20241107,114600,7463310,17010,17010,17010,17010,0
20241107,114500,7463310,17010,17010,17010,17010,0
20241107,114400,7463310,17010,17010,17010,17010,0
20241107,114300,7463310,17010,17010,17010,17010,4
20241107,114200,7395270,17000,17000,17000,17000,0
20241107,114100,7395270,17000,17000,17000,17000,0
20241107,114000,7395270,17000,17000,17000,17000,0
20241107,113900,7395270,17000,17000,17000,17000,0
20241107,113800,7395270,17000,17000,17000,17000,0
20241107,113700,7395270,17000,17000,17000,17000,0
20241107,113600,7395270,17000,17000,17000,17000,0
20241107,113500,7395270,17000,17000,17000,17000,0
20241107,113400,7395270,17000,17000,17000,17000,0
20241107,113300,7395270,17000,17000,17000,17000,0
20241107,113200,7395270,17000,17000,17000,17000,0
20241107,113100,7395270,17000,17000,17000,17000,0
20241107,113000,7395270,17000,17000,17000,17000,0
20241107,112900,7395270,17000,17000,17000,17000,0
20241107,112800,7395270,17000,17000,17000,17000,1
20241107,112700,7378270,17010,17010,17010,17010,0
20241107,112600,7378270,17010,17000,17010,17000,4
20241107,112500,7310260,17010,17010,17010,17010,0
20241107,112400,7310260,17010,17010,17010,17010,0
20241107,112300,7310260,17010,17010,17010,17010,0
20241107,112200,7310260,17010,17010,17010,17010,0
20241107,112100,7310260,17010,17010,17010,17010,0
20241107,112000,7310260,17010,17010,17010,17010,0
20241107,111900,7310260,17010,17010,17010,17010,0
20241107,111800,7310260,17010,17010,17010,17010,0
20241107,111700,7310260,17010,17010,17010,17010,0
20241107,111600,7310260,17010,17010,17010,17010,0
20241107,111500,7310260,17010,17010,17010,17010,0
20241107,111400,7310260,17010,17010,17010,17010,0
20241107,111300,7310260,17010,17010,17010,17010,0
20241107,111200,7310260,17010,17010,17010,17010,0
20241107,111100,7310260,17010,17010,17010,17010,0
20241107,111000,7310260,17010,17010,17010,17010,0
20241107,110900,7310260,17010,17010,17010,17010,4
20241107,110800,7242220,17020,17020,17020,17020,0
20241107,110700,7242220,17020,17020,17020,17020,0
20241107,110600,7242220,17020,17020,17020,17020,0
20241107,110500,7242220,17020,17020,17020,17020,0
20241107,110400,7242220,17020,17020,17020,17020,0
20241107,110300,7242220,17020,17020,17020,17020,0
20241107,110200,7242220,17020,17020,17020,17020,0
20241107,110100,7242220,17020,17020,17020,17020,0
20241107,110000,7242220,17020,17020,17020,17020,0
20241107,105900,7242220,17020,17020,17020,17020,0
20241107,105800,7242220,17020,17020,17020,17020,0
20241107,105700,7242220,17020,17020,17020,17020,0
20241107,105600,7242220,17020,17020,17020,17020,0
20241107,105500,7242220,17020,17020,17020,17020,0
20241107,105400,7242220,17020,17020,17020,17020,0
20241107,105300,7242220,17020,17020,17020,17020,0
20241107,105200,7242220,17020,17000,17020,17000,4
20241107,105100,7174160,17020,17020,17020,17020,0
20241107,105000,7174160,17020,17020,17020,17020,0
20241107,104900,7174160,17020,17020,17020,17020,0
20241107,104800,7174160,17020,17020,17020,17020,0
20241107,104700,7174160,17020,17020,17020,17020,0
20241107,104600,7174160,17020,17020,17020,17020,0
20241107,104500,7174160,17020,17020,17020,17020,0
20241107,104400,7174160,17020,17020,17020,17020,0
20241107,104300,7174160,17020,17020,17020,17020,0
20241107,104200,7174160,17020,17020,17020,17020,0
20241107,104100,7174160,17020,17020,17020,17020,0
20241107,104000,7174160,17020,17020,17020,17020,0
20241107,103900,7174160,17020,17020,17020,17020,0
20241107,103800,7174160,17020,17020,17020,17020,0
20241107,103700,7174160,17020,17020,17020,17020,0
20241107,103600,7174160,17020,17020,17020,17020,0
20241107,103500,7174160,17020,17010,17020,17010,4
20241107,103400,7106110,17010,17010,17010,17010,0
20241107,103300,7106110,17010,17010,17010,17010,0
20241107,103200,7106110,17010,17010,17010,17010,0
20241107,103100,7106110,17010,17010,17010,17010,0
20241107,103000,7106110,17010,17010,17010,17010,0
20241107,102900,7106110,17010,17010,17010,17010,0
20241107,102800,7106110,17010,17010,17010,17010,0
20241107,102700,7106110,17010,17010,17010,17010,0
20241107,102600,7106110,17010,17010,17010,17010,0
20241107,102500,7106110,17010,17010,17010,17010,0
20241107,102400,7106110,17010,17010,17010,17010,1
20241107,102300,7089100,17020,17020,17020,17020,0
20241107,102200,7089100,17020,17020,17020,17020,0
20241107,102100,7089100,17020,17020,17020,17020,0
20241107,102000,7089100,17020,17020,17020,17020,0
20241107,101900,7089100,17020,17020,17020,17020,0
20241107,101800,7089100,17020,17020,17020,17020,4
20241107,101700,7021020,17020,17020,17020,17020,0
20241107,101600,7021020,17020,17020,17020,17020,0
20241107,101500,7021020,17020,17020,17020,17020,0
20241107,101400,7021020,17020,17020,17020,17020,0
20241107,101300,7021020,17020,17020,17020,17020,0
20241107,101200,7021020,17020,17020,17020,17020,0
20241107,101100,7021020,17020,17020,17020,17020,0
20241107,101000,7021020,17020,17020,17020,17020,0
20241107,100900,7021020,17020,17020,17020,17020,0
20241107,100800,7021020,17020,17020,17020,17020,0
20241107,100700,7021020,17020,17020,17020,17020,1
20241107,100600,7004000,17020,17020,17020,17020,0
20241107,100500,7004000,17020,17020,17020,17020,0
20241107,100400,7004000,17020,17020,17020,17020,0
20241107,100300,7004000,17020,17020,17020,17020,0
20241107,100200,7004000,17020,17020,17020,17020,0
20241107,100100,7004000,17020,17000,17020,17000,4
20241107,100000,6935960,17020,17010,17020,17010,11
20241107,095900,6748840,17010,17010,17010,17010,0
20241107,095800,6748840,17010,17010,17010,17010,0
20241107,095700,6748840,17010,17010,17010,17010,0
20241107,095600,6748840,17010,17010,17010,17010,0
20241107,095500,6748840,17010,17010,17010,17010,0
20241107,095400,6748840,17010,17010,17010,17010,0
20241107,095300,6748840,17010,17010,17010,17010,0
20241107,095200,6748840,17010,17010,17010,17010,0
20241107,095100,6748840,17010,17010,17010,17010,0
20241107,095000,6748840,17010,17010,17010,17010,1
20241107,094900,6731830,17020,17020,17020,17020,0
20241107,094800,6731830,17020,17020,17020,17020,0
20241107,094700,6731830,17020,17020,17020,17020,0
20241107,094600,6731830,17020,17020,17020,17020,0
20241107,094500,6731830,17020,17020,17020,17020,0
20241107,094400,6731830,17020,16900,17020,16900,7
20241107,094300,6613050,17070,17070,17070,17070,0
20241107,094200,6613050,17070,17070,17070,17070,0
20241107,094100,6613050,17070,17070,17070,17070,0
20241107,094000,6613050,17070,17070,17070,17070,0
20241107,093900,6613050,17070,17070,17070,17070,0
20241107,093800,6613050,17070,17070,17070,17070,0
20241107,093700,6613050,17070,17070,17070,17070,0
20241107,093600,6613050,17070,17070,17070,17070,0
20241107,093500,6613050,17070,17070,17070,17070,0
20241107,093400,6613050,17070,17070,17070,17070,0
20241107,093300,6613050,17070,17070,17070,17070,1
20241107,093200,6595980,17080,17080,17080,17080,0
20241107,093100,6595980,17080,17080,17080,17080,0
20241107,093000,6595980,17080,17090,17090,17080,50
20241107,092900,5741830,17090,17090,17090,17090,0
20241107,092800,5741830,17090,17090,17090,17090,0
20241107,092700,5741830,17090,17090,17090,17090,0
20241107,092600,5741830,17090,17090,17090,17090,0
20241107,092500,5741830,17090,17090,17090,17090,0
20241107,092400,5741830,17090,17090,17090,17090,0
20241107,092300,5741830,17090,17090,17090,17090,0
20241107,092200,5741830,17090,17090,17090,17090,0
20241107,092100,5741830,17090,17090,17090,17090,1
20241107,092000,5724740,17080,17080,17080,17080,1
20241107,091900,5707660,17080,17080,17080,17080,300
20241107,091800,583660,17290,17290,17290,17290,0
20241107,091700,583660,17290,17290,17290,17290,0
20241107,091600,583660,17290,17290,17290,17290,0
20241107,091500,583660,17290,17290,17290,17290,0
20241107,091400,583660,17290,17290,17290,17290,0
20241107,091300,583660,17290,17290,17290,17290,0
20241107,091200,583660,17290,17290,17290,17290,0
20241107,091100,583660,17290,17290,17290,17290,0
20241107,091000,583660,17290,17290,17290,17290,0
20241107,090900,583660,17290,17290,17290,17290,0
20241107,090800,583660,17290,17290,17290,17290,0
20241107,090700,583660,17290,17290,17290,17290,0
20241107,090600,583660,17290,17290,17290,17290,0
20241107,090500,583660,17290,17290,17290,17290,14
20241107,090400,341600,17080,17080,17080,17080,10
20241107,090300,170800,17080,17080,17080,17080,0
20241107,090200,170800,17080,17080,17080,17080,0
20241107,090100,170800,17080,17080,17080,17080,0
20241107,090000,170800,17080,17080,17080,17080,10