KissMeData/000910/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183300,61046110,4110,4110,4110,4110,108
20241007,183200,61046110,4110,4110,4110,4110,0
20241007,183100,61046110,4110,4110,4110,4110,0
20241007,183000,61046110,4110,4110,4110,4110,0
20241007,182900,61046110,4110,4110,4110,4110,0
20241007,182800,61046110,4110,4110,4110,4110,0
20241007,182700,61046110,4110,4110,4110,4110,0
20241007,182600,61046110,4110,4110,4110,4110,0
20241007,182500,61046110,4110,4110,4110,4110,0
20241007,182400,61046110,4110,4110,4110,4110,0
20241007,182300,61046110,4110,4110,4110,4110,0
20241007,182200,61046110,4110,4110,4110,4110,0
20241007,182100,61046110,4110,4110,4110,4110,0
20241007,182000,61046110,4110,4110,4110,4110,0
20241007,181900,61046110,4110,4110,4110,4110,0
20241007,181800,61046110,4110,4110,4110,4110,0
20241007,181700,61046110,4110,4110,4110,4110,0
20241007,181600,61046110,4110,4110,4110,4110,0
20241007,181500,61046110,4110,4110,4110,4110,0
20241007,181400,61046110,4110,4110,4110,4110,0
20241007,181300,61046110,4110,4110,4110,4110,0
20241007,181200,61046110,4110,4110,4110,4110,0
20241007,181100,61046110,4110,4110,4110,4110,0
20241007,181000,61046110,4110,4110,4110,4110,0
20241007,180900,61046110,4110,4110,4110,4110,0
20241007,180800,61046110,4110,4110,4110,4110,0
20241007,180700,61046110,4110,4110,4110,4110,0
20241007,180600,61046110,4110,4110,4110,4110,0
20241007,180500,61046110,4110,4110,4110,4110,0
20241007,180400,61046110,4110,4110,4110,4110,0
20241007,180300,61046110,4110,4110,4110,4110,108
20241007,180200,61046110,4110,4110,4110,4110,0
20241007,180100,61046110,4110,4110,4110,4110,0
20241007,180000,61046110,4110,4110,4110,4110,0
20241007,175900,61046110,4110,4110,4110,4110,0
20241007,175800,61046110,4110,4110,4110,4110,0
20241007,175700,61046110,4110,4110,4110,4110,0
20241007,175600,61046110,4110,4110,4110,4110,0
20241007,175500,61046110,4110,4110,4110,4110,0
20241007,175400,61046110,4110,4110,4110,4110,0
20241007,175300,61046110,4110,4110,4110,4110,0
20241007,175200,61046110,4110,4110,4110,4110,0
20241007,175100,61046110,4110,4110,4110,4110,0
20241007,175000,61046110,4110,4110,4110,4110,0
20241007,174900,61046110,4110,4110,4110,4110,0
20241007,174800,61046110,4110,4110,4110,4110,0
20241007,174700,61046110,4110,4110,4110,4110,0
20241007,174600,61046110,4110,4110,4110,4110,0
20241007,174500,61046110,4110,4110,4110,4110,0
20241007,174400,61046110,4110,4110,4110,4110,0
20241007,174300,61046110,4110,4110,4110,4110,0
20241007,174200,61046110,4110,4110,4110,4110,0
20241007,174100,61046110,4110,4110,4110,4110,0
20241007,174000,61046110,4110,4110,4110,4110,0
20241007,173900,61046110,4110,4110,4110,4110,0
20241007,173800,61046110,4110,4110,4110,4110,0
20241007,173700,61046110,4110,4110,4110,4110,0
20241007,173600,61046110,4110,4110,4110,4110,0
20241007,173500,61046110,4110,4110,4110,4110,0
20241007,173400,61046110,4110,4110,4110,4110,0
20241007,173300,61046110,4110,4110,4110,4110,108
20241007,173200,61046110,4110,4110,4110,4110,0
20241007,173100,61046110,4110,4110,4110,4110,0
20241007,173000,61046110,4110,4110,4110,4110,0
20241007,172900,61046110,4110,4110,4110,4110,0
20241007,172800,61046110,4110,4110,4110,4110,0
20241007,172700,61046110,4110,4110,4110,4110,0
20241007,172600,61046110,4110,4110,4110,4110,0
20241007,172500,61046110,4110,4110,4110,4110,0
20241007,172400,61046110,4110,4110,4110,4110,0
20241007,172300,61046110,4110,4110,4110,4110,0
20241007,172200,61046110,4110,4110,4110,4110,0
20241007,172100,61046110,4110,4110,4110,4110,0
20241007,172000,61046110,4110,4110,4110,4110,0
20241007,171900,61046110,4110,4110,4110,4110,0
20241007,171800,61046110,4110,4110,4110,4110,0
20241007,171700,61046110,4110,4110,4110,4110,0
20241007,171600,61046110,4110,4110,4110,4110,0
20241007,171500,61046110,4110,4110,4110,4110,0
20241007,171400,61046110,4110,4110,4110,4110,0
20241007,171300,61046110,4110,4110,4110,4110,0
20241007,171200,61046110,4110,4110,4110,4110,0
20241007,171100,61046110,4110,4110,4110,4110,0
20241007,171000,61046110,4110,4110,4110,4110,0
20241007,170900,61046110,4110,4110,4110,4110,0
20241007,170800,61046110,4110,4110,4110,4110,0
20241007,170700,61046110,4110,4110,4110,4110,0
20241007,170600,61046110,4110,4110,4110,4110,0
20241007,170500,61046110,4110,4110,4110,4110,0
20241007,170400,61046110,4110,4110,4110,4110,0
20241007,170300,61046110,4110,4110,4110,4110,108
20241007,170200,61046110,4110,4110,4110,4110,0
20241007,170100,61046110,4110,4110,4110,4110,0
20241007,170000,61046110,4110,4110,4110,4110,0
20241007,165900,61046110,4110,4110,4110,4110,0
20241007,165800,61046110,4110,4110,4110,4110,0
20241007,165700,61046110,4110,4110,4110,4110,0
20241007,165600,61046110,4110,4110,4110,4110,0
20241007,165500,61046110,4110,4110,4110,4110,0
20241007,165400,61046110,4110,4110,4110,4110,0
20241007,165300,61046110,4110,4110,4110,4110,0
20241007,165200,61046110,4110,4110,4110,4110,0
20241007,165100,61046110,4110,4110,4110,4110,0
20241007,165000,61046110,4110,4110,4110,4110,0
20241007,164900,61046110,4110,4110,4110,4110,0
20241007,164800,61046110,4110,4110,4110,4110,0
20241007,164700,61046110,4110,4110,4110,4110,0
20241007,164600,61046110,4110,4110,4110,4110,0
20241007,164500,61046110,4110,4110,4110,4110,0
20241007,164400,61046110,4110,4110,4110,4110,0
20241007,164300,61046110,4110,4110,4110,4110,0
20241007,164200,61046110,4110,4110,4110,4110,0
20241007,164100,61046110,4110,4110,4110,4110,0
20241007,164000,61046110,4110,4110,4110,4110,0
20241007,163900,61046110,4110,4110,4110,4110,0
20241007,163800,61046110,4110,4110,4110,4110,0
20241007,163700,61046110,4110,4110,4110,4110,0
20241007,163600,61046110,4110,4110,4110,4110,0
20241007,163500,61046110,4110,4110,4110,4110,0
20241007,163400,61046110,4110,4110,4110,4110,0
20241007,163300,61046110,4110,4110,4110,4110,108
20241007,163200,61046110,4110,4110,4110,4110,0
20241007,163100,61046110,4110,4110,4110,4110,0
20241007,163000,61046110,4110,4110,4110,4110,0
20241007,162900,61046110,4110,4110,4110,4110,0
20241007,162800,61046110,4110,4110,4110,4110,0
20241007,162700,61046110,4110,4110,4110,4110,0
20241007,162600,61046110,4110,4110,4110,4110,0
20241007,162500,61046110,4110,4110,4110,4110,0
20241007,162400,61046110,4110,4110,4110,4110,0
20241007,162300,61046110,4110,4110,4110,4110,0
20241007,162200,61046110,4110,4110,4110,4110,0
20241007,162100,61046110,4110,4110,4110,4110,0
20241007,162000,61046110,4110,4110,4110,4110,0
20241007,161900,61046110,4110,4110,4110,4110,0
20241007,161800,61046110,4110,4110,4110,4110,0
20241007,161700,61046110,4110,4110,4110,4110,0
20241007,161600,61046110,4110,4110,4110,4110,0
20241007,161500,61046110,4110,4110,4110,4110,0
20241007,161400,61046110,4110,4110,4110,4110,0
20241007,161300,61046110,4110,4110,4110,4110,0
20241007,161200,61046110,4110,4110,4110,4110,0
20241007,161100,61046110,4110,4110,4110,4110,0
20241007,161000,61046110,4110,4110,4110,4110,0
20241007,160900,61046110,4110,4110,4110,4110,0
20241007,160800,61046110,4110,4110,4110,4110,0
20241007,160700,61046110,4110,4110,4110,4110,0
20241007,160600,61046110,4110,4110,4110,4110,0
20241007,160500,61046110,4110,4110,4110,4110,0
20241007,160400,61046110,4110,4110,4110,4110,0
20241007,160300,61046110,4110,4110,4110,4110,108
20241007,160200,61046110,4110,4110,4110,4110,0
20241007,160100,61046110,4110,4110,4110,4110,0
20241007,160000,61046110,4110,4110,4110,4110,0
20241007,155900,61046110,4110,4110,4110,4110,0
20241007,155800,61046110,4110,4110,4110,4110,0
20241007,155700,61046110,4110,4110,4110,4110,0
20241007,155600,61046110,4110,4110,4110,4110,0
20241007,155500,61046110,4110,4110,4110,4110,0
20241007,155400,61046110,4110,4110,4110,4110,0
20241007,155300,61046110,4110,4110,4110,4110,0
20241007,155200,61046110,4110,4110,4110,4110,0
20241007,155100,61046110,4110,4110,4110,4110,0
20241007,155000,61046110,4110,4110,4110,4110,0
20241007,154900,61046110,4110,4110,4110,4110,0
20241007,154800,61046110,4110,4110,4110,4110,0
20241007,154700,61046110,4110,4110,4110,4110,0
20241007,154600,61046110,4110,4110,4110,4110,0
20241007,154500,61046110,4110,4110,4110,4110,0
20241007,154400,61046110,4110,4110,4110,4110,0
20241007,154300,61046110,4110,4110,4110,4110,0
20241007,154200,61046110,4110,4110,4110,4110,0
20241007,154100,61046110,4110,4110,4110,4110,0
20241007,154000,61046110,4110,4110,4110,4110,0
20241007,153900,61046110,4110,4110,4110,4110,0
20241007,153800,61046110,4110,4110,4110,4110,0
20241007,153700,61046110,4110,4110,4110,4110,0
20241007,153600,61046110,4110,4110,4110,4110,0
20241007,153500,61046110,4110,4110,4110,4110,0
20241007,153400,61046110,4110,4110,4110,4110,0
20241007,153300,61046110,4110,4110,4110,4110,108
20241007,153200,61046110,4110,4110,4110,4110,0
20241007,153100,61046110,4110,4110,4110,4110,0
20241007,153000,61046110,4110,4110,4110,4110,108
20241007,152900,60602230,4105,4105,4105,4105,0
20241007,152800,60602230,4105,4105,4105,4105,0
20241007,152700,60602230,4105,4105,4105,4105,0
20241007,152600,60602230,4105,4105,4105,4105,0
20241007,152500,60602230,4105,4105,4105,4105,0
20241007,152400,60602230,4105,4105,4105,4105,0
20241007,152300,60602230,4105,4105,4105,4105,0
20241007,152200,60602230,4105,4105,4105,4105,0
20241007,152100,60602230,4105,4105,4105,4105,0
20241007,152000,60602230,4105,4105,4105,4105,0
20241007,151900,60602230,4105,4095,4105,4095,395
20241007,151800,58982665,4095,4100,4100,4095,401
20241007,151700,57340440,4100,4100,4100,4100,0
20241007,151600,57340440,4100,4100,4100,4100,1
20241007,151500,57336340,4105,4105,4105,4105,0
20241007,151400,57336340,4105,4105,4105,4105,1
20241007,151300,57332235,4095,4095,4095,4095,0
20241007,151200,57332235,4095,4095,4095,4095,0
20241007,151100,57332235,4095,4095,4095,4095,0
20241007,151000,57332235,4095,4100,4100,4095,26
20241007,150900,57225715,4095,4095,4095,4095,0
20241007,150800,57225715,4095,4095,4095,4095,0
20241007,150700,57225715,4095,4095,4095,4095,0
20241007,150600,57225715,4095,4095,4095,4095,0
20241007,150500,57225715,4095,4095,4095,4095,15
20241007,150400,57164290,4090,4090,4090,4090,0
20241007,150300,57164290,4090,4090,4090,4090,0
20241007,150200,57164290,4090,4090,4090,4090,0
20241007,150100,57164290,4090,4090,4090,4090,0
20241007,150000,57164290,4090,4090,4090,4090,0
20241007,145900,57164290,4090,4090,4090,4090,0
20241007,145800,57164290,4090,4090,4090,4090,0
20241007,145700,57164290,4090,4090,4090,4090,29
20241007,145600,57045680,4090,4090,4090,4090,0
20241007,145500,57045680,4090,4090,4090,4090,1
20241007,145400,57041590,4090,4090,4090,4090,0
20241007,145300,57041590,4090,4090,4090,4090,0
20241007,145200,57041590,4090,4090,4090,4090,0
20241007,145100,57041590,4090,4090,4090,4090,0
20241007,145000,57041590,4090,4100,4100,4090,543
20241007,144900,54820085,4095,4095,4095,4095,45
20241007,144800,54635810,4095,4095,4095,4095,0
20241007,144700,54635810,4095,4095,4095,4095,1
20241007,144600,54631715,4110,4110,4110,4110,0
20241007,144500,54631715,4110,4110,4110,4110,0
20241007,144400,54631715,4110,4110,4110,4110,0
20241007,144300,54631715,4110,4110,4110,4110,0
20241007,144200,54631715,4110,4110,4110,4110,0
20241007,144100,54631715,4110,4110,4110,4110,0
20241007,144000,54631715,4110,4110,4110,4110,0
20241007,143900,54631715,4110,4110,4110,4110,0
20241007,143800,54631715,4110,4110,4110,4110,0
20241007,143700,54631715,4110,4110,4110,4110,0
20241007,143600,54631715,4110,4110,4110,4110,0
20241007,143500,54631715,4110,4110,4110,4110,0
20241007,143400,54631715,4110,4110,4110,4110,0
20241007,143300,54631715,4110,4110,4110,4110,0
20241007,143200,54631715,4110,4110,4110,4110,0
20241007,143100,54631715,4110,4110,4110,4110,12
20241007,143000,54582395,4100,4100,4100,4100,0
20241007,142900,54582395,4100,4100,4100,4100,0
20241007,142800,54582395,4100,4100,4100,4100,0
20241007,142700,54582395,4100,4100,4100,4100,1500
20241007,142600,48432395,4100,4100,4100,4100,3
20241007,142500,48420095,4100,4100,4100,4100,0
20241007,142400,48420095,4100,4100,4100,4100,0
20241007,142300,48420095,4100,4100,4100,4100,0
20241007,142200,48420095,4100,4100,4100,4100,0
20241007,142100,48420095,4100,4100,4100,4100,197
20241007,142000,47612395,4100,4100,4100,4100,40
20241007,141900,47448395,4110,4110,4110,4110,243
20241007,141800,46449665,4100,4100,4100,4100,0
20241007,141700,46449665,4100,4100,4100,4100,0
20241007,141600,46449665,4100,4100,4100,4100,0
20241007,141500,46449665,4100,4100,4100,4100,0
20241007,141400,46449665,4100,4100,4100,4100,50
20241007,141300,46244665,4105,4105,4105,4105,0
20241007,141200,46244665,4105,4105,4105,4105,298
20241007,141100,45021375,4100,4105,4105,4100,830
20241007,141000,41618365,4105,4105,4105,4105,0
20241007,140900,41618365,4105,4105,4105,4105,0
20241007,140800,41618365,4105,4105,4105,4105,0
20241007,140700,41618365,4105,4105,4105,4105,96
20241007,140600,41224285,4095,4095,4095,4095,0
20241007,140500,41224285,4095,4095,4095,4095,0
20241007,140400,41224285,4095,4095,4095,4095,3
20241007,140300,41212000,4095,4095,4095,4095,215
20241007,140200,40331575,4100,4100,4100,4100,0
20241007,140100,40331575,4100,4100,4100,4100,0
20241007,140000,40331575,4100,4100,4100,4100,0
20241007,135900,40331575,4100,4100,4100,4100,0
20241007,135800,40331575,4100,4100,4100,4100,212
20241007,135700,39462375,4105,4110,4110,4105,18
20241007,135600,39388410,4110,4110,4110,4110,0
20241007,135500,39388410,4110,4110,4110,4110,0
20241007,135400,39388410,4110,4110,4110,4110,0
20241007,135300,39388410,4110,4110,4110,4110,0
20241007,135200,39388410,4110,4110,4110,4110,0
20241007,135100,39388410,4110,4110,4110,4110,0
20241007,135000,39388410,4110,4110,4110,4110,0
20241007,134900,39388410,4110,4110,4110,4110,0
20241007,134800,39388410,4110,4110,4110,4110,6
20241007,134700,39363750,4110,4110,4110,4110,0
20241007,134600,39363750,4110,4110,4110,4110,0
20241007,134500,39363750,4110,4110,4110,4110,0
20241007,134400,39363750,4110,4110,4110,4110,0
20241007,134300,39363750,4110,4110,4110,4110,0
20241007,134200,39363750,4110,4110,4110,4110,0
20241007,134100,39363750,4110,4110,4110,4110,0
20241007,134000,39363750,4110,4110,4110,4110,0
20241007,133900,39363750,4110,4110,4110,4110,0
20241007,133800,39363750,4110,4110,4110,4110,0
20241007,133700,39363750,4110,4110,4110,4110,0
20241007,133600,39363750,4110,4110,4110,4110,0
20241007,133500,39363750,4110,4110,4110,4110,0
20241007,133400,39363750,4110,4110,4110,4110,0
20241007,133300,39363750,4110,4110,4110,4110,0
20241007,133200,39363750,4110,4110,4110,4110,0
20241007,133100,39363750,4110,4110,4110,4110,0
20241007,133000,39363750,4110,4110,4110,4110,0
20241007,132900,39363750,4110,4110,4110,4110,6
20241007,132800,39339090,4110,4110,4110,4110,0
20241007,132700,39339090,4110,4110,4110,4110,0
20241007,132600,39339090,4110,4110,4110,4110,0
20241007,132500,39339090,4110,4110,4110,4110,0
20241007,132400,39339090,4110,4110,4110,4110,0
20241007,132300,39339090,4110,4110,4110,4110,0
20241007,132200,39339090,4110,4110,4110,4110,0
20241007,132100,39339090,4110,4110,4110,4110,0
20241007,132000,39339090,4110,4110,4110,4110,0
20241007,131900,39339090,4110,4110,4110,4110,0
20241007,131800,39339090,4110,4110,4110,4110,0
20241007,131700,39339090,4110,4110,4110,4110,200
20241007,131600,38517090,4100,4100,4100,4100,0
20241007,131500,38517090,4100,4100,4100,4100,0
20241007,131400,38517090,4100,4100,4100,4100,0
20241007,131300,38517090,4100,4100,4100,4100,10
20241007,131200,38476090,4115,4115,4115,4115,0
20241007,131100,38476090,4115,4115,4115,4115,0
20241007,131000,38476090,4115,4115,4115,4115,0
20241007,130900,38476090,4115,4115,4115,4115,100
20241007,130800,38064590,4115,4115,4115,4115,0
20241007,130700,38064590,4115,4115,4115,4115,0
20241007,130600,38064590,4115,4105,4115,4105,5
20241007,130500,38044030,4095,4095,4095,4095,0
20241007,130400,38044030,4095,4095,4095,4095,0
20241007,130300,38044030,4095,4095,4095,4095,0
20241007,130200,38044030,4095,4095,4095,4095,0
20241007,130100,38044030,4095,4095,4095,4095,304
20241007,130000,36799150,4100,4100,4100,4100,100
20241007,125900,36389150,4100,4100,4100,4100,0
20241007,125800,36389150,4100,4100,4100,4100,0
20241007,125700,36389150,4100,4100,4100,4100,0
20241007,125600,36389150,4100,4100,4100,4100,0
20241007,125500,36389150,4100,4100,4100,4100,5
20241007,125400,36368650,4100,4100,4100,4100,0
20241007,125300,36368650,4100,4100,4100,4100,0
20241007,125200,36368650,4100,4100,4100,4100,0
20241007,125100,36368650,4100,4100,4100,4100,0
20241007,125000,36368650,4100,4100,4100,4100,0
20241007,124900,36368650,4100,4100,4100,4100,1
20241007,124800,36364550,4105,4105,4105,4105,0
20241007,124700,36364550,4105,4105,4105,4105,0
20241007,124600,36364550,4105,4105,4105,4105,140
20241007,124500,35789850,4105,4105,4105,4105,0
20241007,124400,35789850,4105,4105,4105,4105,0
20241007,124300,35789850,4105,4105,4105,4105,0
20241007,124200,35789850,4105,4105,4105,4105,0
20241007,124100,35789850,4105,4105,4105,4105,0
20241007,124000,35789850,4105,4105,4105,4105,0
20241007,123900,35789850,4105,4110,4110,4105,1100
20241007,123800,31273980,4110,4110,4110,4110,0
20241007,123700,31273980,4110,4110,4110,4110,40
20241007,123600,31109580,4110,4110,4110,4110,0
20241007,123500,31109580,4110,4110,4110,4110,0
20241007,123400,31109580,4110,4110,4110,4110,0
20241007,123300,31109580,4110,4110,4110,4110,0
20241007,123200,31109580,4110,4110,4110,4110,100
20241007,123100,30698580,4110,4110,4110,4110,0
20241007,123000,30698580,4110,4110,4110,4110,0
20241007,122900,30698580,4110,4110,4110,4110,0
20241007,122800,30698580,4110,4110,4110,4110,0
20241007,122700,30698580,4110,4110,4110,4110,0
20241007,122600,30698580,4110,4110,4110,4110,0
20241007,122500,30698580,4110,4110,4110,4110,900
20241007,122400,26999580,4110,4110,4110,4110,110
20241007,122300,26547480,4115,4115,4115,4115,0
20241007,122200,26547480,4115,4115,4115,4115,814
20241007,122100,23197870,4115,4115,4115,4115,0
20241007,122000,23197870,4115,4115,4115,4115,25
20241007,121900,23094995,4115,4115,4115,4115,0
20241007,121800,23094995,4115,4115,4115,4115,0
20241007,121700,23094995,4115,4115,4115,4115,0
20241007,121600,23094995,4115,4115,4115,4115,0
20241007,121500,23094995,4115,4115,4115,4115,0
20241007,121400,23094995,4115,4115,4115,4115,0
20241007,121300,23094995,4115,4115,4115,4115,0
20241007,121200,23094995,4115,4115,4115,4115,0
20241007,121100,23094995,4115,4115,4115,4115,0
20241007,121000,23094995,4115,4115,4115,4115,0
20241007,120900,23094995,4115,4115,4115,4115,0
20241007,120800,23094995,4115,4115,4115,4115,0
20241007,120700,23094995,4115,4115,4115,4115,0
20241007,120600,23094995,4115,4115,4115,4115,0
20241007,120500,23094995,4115,4115,4115,4115,0
20241007,120400,23094995,4115,4115,4115,4115,40
20241007,120300,22930395,4115,4115,4115,4115,0
20241007,120200,22930395,4115,4120,4120,4115,111
20241007,120100,22473625,4120,4120,4120,4120,0
20241007,120000,22473625,4120,4120,4120,4120,0
20241007,115900,22473625,4120,4120,4120,4120,0
20241007,115800,22473625,4120,4115,4120,4115,277
20241007,115700,21332805,4115,4115,4115,4115,0
20241007,115600,21332805,4115,4115,4115,4115,0
20241007,115500,21332805,4115,4115,4115,4115,0
20241007,115400,21332805,4115,4115,4115,4115,0
20241007,115300,21332805,4115,4115,4115,4115,16
20241007,115200,21266965,4115,4115,4115,4115,0
20241007,115100,21266965,4115,4115,4115,4115,0
20241007,115000,21266965,4115,4115,4115,4115,0
20241007,114900,21266965,4115,4115,4115,4115,0
20241007,114800,21266965,4115,4115,4115,4115,20
20241007,114700,21184665,4115,4115,4115,4115,0
20241007,114600,21184665,4115,4115,4115,4115,0
20241007,114500,21184665,4115,4115,4115,4115,0
20241007,114400,21184665,4115,4115,4115,4115,0
20241007,114300,21184665,4115,4115,4115,4115,0
20241007,114200,21184665,4115,4115,4115,4115,0
20241007,114100,21184665,4115,4115,4115,4115,0
20241007,114000,21184665,4115,4115,4115,4115,0
20241007,113900,21184665,4115,4115,4115,4115,0
20241007,113800,21184665,4115,4115,4115,4115,0
20241007,113700,21184665,4115,4115,4115,4115,0
20241007,113600,21184665,4115,4115,4115,4115,0
20241007,113500,21184665,4115,4115,4115,4115,0
20241007,113400,21184665,4115,4115,4115,4115,0
20241007,113300,21184665,4115,4115,4115,4115,0
20241007,113200,21184665,4115,4115,4115,4115,0
20241007,113100,21184665,4115,4115,4115,4115,0
20241007,113000,21184665,4115,4115,4115,4115,0
20241007,112900,21184665,4115,4115,4115,4115,0
20241007,112800,21184665,4115,4115,4115,4115,0
20241007,112700,21184665,4115,4115,4115,4115,0
20241007,112600,21184665,4115,4115,4115,4115,0
20241007,112500,21184665,4115,4115,4115,4115,0
20241007,112400,21184665,4115,4115,4115,4115,23
20241007,112300,21090020,4110,4110,4110,4110,0
20241007,112200,21090020,4110,4110,4110,4110,287
20241007,112100,19910450,4095,4095,4095,4095,0
20241007,112000,19910450,4095,4095,4095,4095,0
20241007,111900,19910450,4095,4095,4095,4095,0
20241007,111800,19910450,4095,4095,4095,4095,0
20241007,111700,19910450,4095,4095,4095,4095,6
20241007,111600,19885880,4100,4105,4105,4100,444
20241007,111500,18063980,4105,4105,4105,4105,0
20241007,111400,18063980,4105,4105,4105,4105,2
20241007,111300,18055770,4110,4110,4110,4110,27
20241007,111200,17944800,4110,4110,4110,4110,50
20241007,111100,17739300,4105,4105,4105,4105,0
20241007,111000,17739300,4105,4105,4105,4105,0
20241007,110900,17739300,4105,4105,4105,4105,0
20241007,110800,17739300,4105,4105,4105,4105,0
20241007,110700,17739300,4105,4105,4105,4105,0
20241007,110600,17739300,4105,4105,4105,4105,0
20241007,110500,17739300,4105,4105,4105,4105,0
20241007,110400,17739300,4105,4105,4105,4105,0
20241007,110300,17739300,4105,4105,4105,4105,0
20241007,110200,17739300,4105,4105,4105,4105,0
20241007,110100,17739300,4105,4105,4105,4105,0
20241007,110000,17739300,4105,4105,4105,4105,0
20241007,105900,17739300,4105,4105,4105,4105,0
20241007,105800,17739300,4105,4105,4105,4105,0
20241007,105700,17739300,4105,4105,4105,4105,55
20241007,105600,17513525,4110,4110,4110,4110,50
20241007,105500,17308025,4115,4115,4115,4115,0
20241007,105400,17308025,4115,4115,4115,4115,0
20241007,105300,17308025,4115,4115,4115,4115,0
20241007,105200,17308025,4115,4115,4115,4115,0
20241007,105100,17308025,4115,4115,4115,4115,0
20241007,105000,17308025,4115,4115,4115,4115,0
20241007,104900,17308025,4115,4115,4115,4115,0
20241007,104800,17308025,4115,4115,4115,4115,0
20241007,104700,17308025,4115,4115,4115,4115,0
20241007,104600,17308025,4115,4115,4115,4115,0
20241007,104500,17308025,4115,4115,4115,4115,0
20241007,104400,17308025,4115,4115,4115,4115,0
20241007,104300,17308025,4115,4115,4115,4115,0
20241007,104200,17308025,4115,4115,4115,4115,0
20241007,104100,17308025,4115,4115,4115,4115,0
20241007,104000,17308025,4115,4115,4115,4115,0
20241007,103900,17308025,4115,4115,4115,4115,0
20241007,103800,17308025,4115,4115,4115,4115,0
20241007,103700,17308025,4115,4115,4115,4115,50
20241007,103600,17102275,4110,4110,4110,4110,0
20241007,103500,17102275,4110,4110,4110,4110,0
20241007,103400,17102275,4110,4110,4110,4110,180
20241007,103300,16362475,4110,4110,4110,4110,20
20241007,103200,16280275,4110,4110,4110,4110,0
20241007,103100,16280275,4110,4110,4110,4110,0
20241007,103000,16280275,4110,4105,4110,4105,1006
20241007,102900,12148115,4100,4100,4100,4100,500
20241007,102800,10098115,4100,4100,4100,4100,33
20241007,102700,9962815,4105,4105,4105,4105,500
20241007,102600,7910315,4105,4105,4105,4105,20
20241007,102500,7828215,4105,4105,4105,4105,0
20241007,102400,7828215,4105,4105,4105,4105,0
20241007,102300,7828215,4105,4105,4105,4105,3
20241007,102200,7815900,4105,4105,4105,4105,0
20241007,102100,7815900,4105,4105,4105,4105,52
20241007,102000,7602440,4105,4105,4105,4105,10
20241007,101900,7561390,4105,4110,4110,4105,51
20241007,101800,7352025,4120,4120,4120,4120,0
20241007,101700,7352025,4120,4120,4120,4120,0
20241007,101600,7352025,4120,4120,4120,4120,0
20241007,101500,7352025,4120,4120,4120,4120,50
20241007,101400,7146025,4120,4120,4120,4120,0
20241007,101300,7146025,4120,4120,4120,4120,0
20241007,101200,7146025,4120,4120,4120,4120,0
20241007,101100,7146025,4120,4120,4120,4120,0
20241007,101000,7146025,4120,4120,4120,4120,0
20241007,100900,7146025,4120,4120,4120,4120,1
20241007,100800,7141905,4120,4120,4120,4120,0
20241007,100700,7141905,4120,4120,4120,4120,1
20241007,100600,7137785,4115,4115,4115,4115,118
20241007,100500,6652215,4105,4105,4105,4105,0
20241007,100400,6652215,4105,4105,4105,4105,0
20241007,100300,6652215,4105,4105,4105,4105,3
20241007,100200,6639900,4100,4100,4100,4100,0
20241007,100100,6639900,4100,4100,4100,4100,0
20241007,100000,6639900,4100,4100,4100,4100,3
20241007,095900,6627600,4100,4100,4100,4100,0
20241007,095800,6627600,4100,4100,4100,4100,0
20241007,095700,6627600,4100,4100,4100,4100,0
20241007,095600,6627600,4100,4100,4100,4100,1
20241007,095500,6623500,4100,4100,4100,4100,126
20241007,095400,6106900,4115,4115,4115,4115,0
20241007,095300,6106900,4115,4115,4115,4115,0
20241007,095200,6106900,4115,4115,4115,4115,48
20241007,095100,5909380,4115,4110,4115,4110,50
20241007,095000,5703655,4115,4115,4115,4115,0
20241007,094900,5703655,4115,4115,4115,4115,0
20241007,094800,5703655,4115,4115,4115,4115,0
20241007,094700,5703655,4115,4115,4115,4115,0
20241007,094600,5703655,4115,4115,4115,4115,0
20241007,094500,5703655,4115,4115,4115,4115,0
20241007,094400,5703655,4115,4110,4115,4110,50
20241007,094300,5497920,4115,4115,4115,4115,0
20241007,094200,5497920,4115,4115,4115,4115,0
20241007,094100,5497920,4115,4115,4115,4115,0
20241007,094000,5497920,4115,4115,4115,4115,7
20241007,093900,5469115,4115,4115,4115,4115,0
20241007,093800,5469115,4115,4115,4115,4115,4
20241007,093700,5452655,4115,4115,4115,4115,0
20241007,093600,5452655,4115,4115,4115,4115,2
20241007,093500,5444425,4115,4115,4115,4115,0
20241007,093400,5444425,4115,4115,4115,4115,4
20241007,093300,5427965,4105,4105,4105,4105,0
20241007,093200,5427965,4105,4105,4105,4105,0
20241007,093100,5427965,4105,4105,4105,4105,37
20241007,093000,5276080,4105,4105,4105,4105,0
20241007,092900,5276080,4105,4105,4105,4105,0
20241007,092800,5276080,4105,4105,4105,4105,0
20241007,092700,5276080,4105,4105,4105,4105,0
20241007,092600,5276080,4105,4105,4105,4105,0
20241007,092500,5276080,4105,4105,4105,4105,0
20241007,092400,5276080,4105,4105,4105,4105,11
20241007,092300,5230925,4090,4090,4090,4090,0
20241007,092200,5230925,4090,4090,4090,4090,0
20241007,092100,5230925,4090,4090,4090,4090,45
20241007,092000,5046875,4115,4105,4115,4105,513
20241007,091900,2940860,4105,4105,4105,4105,0
20241007,091800,2940860,4105,4105,4105,4105,0
20241007,091700,2940860,4105,4105,4105,4105,0
20241007,091600,2940860,4105,4105,4105,4105,0
20241007,091500,2940860,4105,4105,4105,4105,1
20241007,091400,2936755,4100,4100,4100,4100,80
20241007,091300,2608755,4085,4085,4085,4085,0
20241007,091200,2608755,4085,4085,4085,4085,0
20241007,091100,2608755,4085,4085,4085,4085,2
20241007,091000,2600585,4080,4080,4080,4080,0
20241007,090900,2600585,4080,4080,4080,4080,55
20241007,090800,2376185,4080,4080,4080,4080,0
20241007,090700,2376185,4080,4080,4080,4080,0
20241007,090600,2376185,4080,4080,4080,4080,0
20241007,090500,2376185,4080,4080,4080,4080,2
20241007,090400,2368025,4100,4100,4100,4100,0
20241007,090300,2368025,4100,4100,4100,4100,0
20241007,090200,2368025,4100,4100,4100,4100,2
20241007,090100,2359825,4080,4080,4080,4080,189
20241007,090000,1588705,4080,4085,4085,4080,389