KissMeData/004440/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184400,8341890,4070,4070,4070,4070,162
20241007,184300,8341890,4070,4070,4070,4070,0
20241007,184200,8341890,4070,4070,4070,4070,0
20241007,184100,8341890,4070,4070,4070,4070,0
20241007,184000,8341890,4070,4070,4070,4070,0
20241007,183900,8341890,4070,4070,4070,4070,0
20241007,183800,8341890,4070,4070,4070,4070,0
20241007,183700,8341890,4070,4070,4070,4070,0
20241007,183600,8341890,4070,4070,4070,4070,0
20241007,183500,8341890,4070,4070,4070,4070,0
20241007,183400,8341890,4070,4070,4070,4070,0
20241007,183300,8341890,4070,4070,4070,4070,0
20241007,183200,8341890,4070,4070,4070,4070,0
20241007,183100,8341890,4070,4070,4070,4070,0
20241007,183000,8341890,4070,4070,4070,4070,0
20241007,182900,8341890,4070,4070,4070,4070,0
20241007,182800,8341890,4070,4070,4070,4070,0
20241007,182700,8341890,4070,4070,4070,4070,0
20241007,182600,8341890,4070,4070,4070,4070,0
20241007,182500,8341890,4070,4070,4070,4070,0
20241007,182400,8341890,4070,4070,4070,4070,0
20241007,182300,8341890,4070,4070,4070,4070,0
20241007,182200,8341890,4070,4070,4070,4070,0
20241007,182100,8341890,4070,4070,4070,4070,0
20241007,182000,8341890,4070,4070,4070,4070,0
20241007,181900,8341890,4070,4070,4070,4070,0
20241007,181800,8341890,4070,4070,4070,4070,0
20241007,181700,8341890,4070,4070,4070,4070,0
20241007,181600,8341890,4070,4070,4070,4070,0
20241007,181500,8341890,4070,4070,4070,4070,0
20241007,181400,8341890,4070,4070,4070,4070,162
20241007,181300,8341890,4070,4070,4070,4070,0
20241007,181200,8341890,4070,4070,4070,4070,0
20241007,181100,8341890,4070,4070,4070,4070,0
20241007,181000,8341890,4070,4070,4070,4070,0
20241007,180900,8341890,4070,4070,4070,4070,0
20241007,180800,8341890,4070,4070,4070,4070,0
20241007,180700,8341890,4070,4070,4070,4070,0
20241007,180600,8341890,4070,4070,4070,4070,0
20241007,180500,8341890,4070,4070,4070,4070,0
20241007,180400,8341890,4070,4070,4070,4070,0
20241007,180300,8341890,4070,4070,4070,4070,0
20241007,180200,8341890,4070,4070,4070,4070,0
20241007,180100,8341890,4070,4070,4070,4070,0
20241007,180000,8341890,4070,4070,4070,4070,0
20241007,175900,8341890,4070,4070,4070,4070,0
20241007,175800,8341890,4070,4070,4070,4070,0
20241007,175700,8341890,4070,4070,4070,4070,0
20241007,175600,8341890,4070,4070,4070,4070,0
20241007,175500,8341890,4070,4070,4070,4070,0
20241007,175400,8341890,4070,4070,4070,4070,0
20241007,175300,8341890,4070,4070,4070,4070,0
20241007,175200,8341890,4070,4070,4070,4070,0
20241007,175100,8341890,4070,4070,4070,4070,0
20241007,175000,8341890,4070,4070,4070,4070,0
20241007,174900,8341890,4070,4070,4070,4070,0
20241007,174800,8341890,4070,4070,4070,4070,0
20241007,174700,8341890,4070,4070,4070,4070,0
20241007,174600,8341890,4070,4070,4070,4070,0
20241007,174500,8341890,4070,4070,4070,4070,0
20241007,174400,8341890,4070,4070,4070,4070,162
20241007,174300,8341890,4070,4070,4070,4070,0
20241007,174200,8341890,4070,4070,4070,4070,0
20241007,174100,8341890,4070,4070,4070,4070,0
20241007,174000,8341890,4070,4070,4070,4070,0
20241007,173900,8341890,4070,4070,4070,4070,0
20241007,173800,8341890,4070,4070,4070,4070,0
20241007,173700,8341890,4070,4070,4070,4070,0
20241007,173600,8341890,4070,4070,4070,4070,0
20241007,173500,8341890,4070,4070,4070,4070,0
20241007,173400,8341890,4070,4070,4070,4070,0
20241007,173300,8341890,4070,4070,4070,4070,0
20241007,173200,8341890,4070,4070,4070,4070,0
20241007,173100,8341890,4070,4070,4070,4070,0
20241007,173000,8341890,4070,4070,4070,4070,0
20241007,172900,8341890,4070,4070,4070,4070,0
20241007,172800,8341890,4070,4070,4070,4070,0
20241007,172700,8341890,4070,4070,4070,4070,0
20241007,172600,8341890,4070,4070,4070,4070,0
20241007,172500,8341890,4070,4070,4070,4070,0
20241007,172400,8341890,4070,4070,4070,4070,0
20241007,172300,8341890,4070,4070,4070,4070,0
20241007,172200,8341890,4070,4070,4070,4070,0
20241007,172100,8341890,4070,4070,4070,4070,0
20241007,172000,8341890,4070,4070,4070,4070,0
20241007,171900,8341890,4070,4070,4070,4070,0
20241007,171800,8341890,4070,4070,4070,4070,0
20241007,171700,8341890,4070,4070,4070,4070,0
20241007,171600,8341890,4070,4070,4070,4070,0
20241007,171500,8341890,4070,4070,4070,4070,0
20241007,171400,8341890,4070,4070,4070,4070,162
20241007,171300,8341890,4070,4070,4070,4070,0
20241007,171200,8341890,4070,4070,4070,4070,0
20241007,171100,8341890,4070,4070,4070,4070,0
20241007,171000,8341890,4070,4070,4070,4070,0
20241007,170900,8341890,4070,4070,4070,4070,0
20241007,170800,8341890,4070,4070,4070,4070,0
20241007,170700,8341890,4070,4070,4070,4070,0
20241007,170600,8341890,4070,4070,4070,4070,0
20241007,170500,8341890,4070,4070,4070,4070,0
20241007,170400,8341890,4070,4070,4070,4070,0
20241007,170300,8341890,4070,4070,4070,4070,0
20241007,170200,8341890,4070,4070,4070,4070,0
20241007,170100,8341890,4070,4070,4070,4070,0
20241007,170000,8341890,4070,4070,4070,4070,0
20241007,165900,8341890,4070,4070,4070,4070,0
20241007,165800,8341890,4070,4070,4070,4070,0
20241007,165700,8341890,4070,4070,4070,4070,0
20241007,165600,8341890,4070,4070,4070,4070,0
20241007,165500,8341890,4070,4070,4070,4070,0
20241007,165400,8341890,4070,4070,4070,4070,0
20241007,165300,8341890,4070,4070,4070,4070,0
20241007,165200,8341890,4070,4070,4070,4070,0
20241007,165100,8341890,4070,4070,4070,4070,0
20241007,165000,8341890,4070,4070,4070,4070,0
20241007,164900,8341890,4070,4070,4070,4070,0
20241007,164800,8341890,4070,4070,4070,4070,0
20241007,164700,8341890,4070,4070,4070,4070,0
20241007,164600,8341890,4070,4070,4070,4070,0
20241007,164500,8341890,4070,4070,4070,4070,0
20241007,164400,8341890,4070,4070,4070,4070,162
20241007,164300,8341890,4070,4070,4070,4070,0
20241007,164200,8341890,4070,4070,4070,4070,0
20241007,164100,8341890,4070,4070,4070,4070,0
20241007,164000,8341890,4070,4070,4070,4070,0
20241007,163900,8341890,4070,4070,4070,4070,0
20241007,163800,8341890,4070,4070,4070,4070,0
20241007,163700,8341890,4070,4070,4070,4070,0
20241007,163600,8341890,4070,4070,4070,4070,0
20241007,163500,8341890,4070,4070,4070,4070,0
20241007,163400,8341890,4070,4070,4070,4070,0
20241007,163300,8341890,4070,4070,4070,4070,0
20241007,163200,8341890,4070,4070,4070,4070,0
20241007,163100,8341890,4070,4070,4070,4070,0
20241007,163000,8341890,4070,4070,4070,4070,0
20241007,162900,8341890,4070,4070,4070,4070,0
20241007,162800,8341890,4070,4070,4070,4070,0
20241007,162700,8341890,4070,4070,4070,4070,0
20241007,162600,8341890,4070,4070,4070,4070,0
20241007,162500,8341890,4070,4070,4070,4070,0
20241007,162400,8341890,4070,4070,4070,4070,0
20241007,162300,8341890,4070,4070,4070,4070,0
20241007,162200,8341890,4070,4070,4070,4070,0
20241007,162100,8341890,4070,4070,4070,4070,0
20241007,162000,8341890,4070,4070,4070,4070,0
20241007,161900,8341890,4070,4070,4070,4070,0
20241007,161800,8341890,4070,4070,4070,4070,0
20241007,161700,8341890,4070,4070,4070,4070,0
20241007,161600,8341890,4070,4070,4070,4070,0
20241007,161500,8341890,4070,4070,4070,4070,0
20241007,161400,8341890,4070,4070,4070,4070,162
20241007,161300,8341890,4070,4070,4070,4070,0
20241007,161200,8341890,4070,4070,4070,4070,0
20241007,161100,8341890,4070,4070,4070,4070,0
20241007,161000,8341890,4070,4070,4070,4070,0
20241007,160900,8341890,4070,4070,4070,4070,0
20241007,160800,8341890,4070,4070,4070,4070,0
20241007,160700,8341890,4070,4070,4070,4070,0
20241007,160600,8341890,4070,4070,4070,4070,0
20241007,160500,8341890,4070,4070,4070,4070,0
20241007,160400,8341890,4070,4070,4070,4070,0
20241007,160300,8341890,4070,4070,4070,4070,0
20241007,160200,8341890,4070,4070,4070,4070,0
20241007,160100,8341890,4070,4070,4070,4070,0
20241007,160000,8341890,4070,4070,4070,4070,0
20241007,155900,8341890,4070,4070,4070,4070,0
20241007,155800,8341890,4070,4070,4070,4070,0
20241007,155700,8341890,4070,4070,4070,4070,0
20241007,155600,8341890,4070,4070,4070,4070,0
20241007,155500,8341890,4070,4070,4070,4070,0
20241007,155400,8341890,4070,4070,4070,4070,0
20241007,155300,8341890,4070,4070,4070,4070,0
20241007,155200,8341890,4070,4070,4070,4070,0
20241007,155100,8341890,4070,4070,4070,4070,0
20241007,155000,8341890,4070,4070,4070,4070,0
20241007,154900,8341890,4070,4070,4070,4070,0
20241007,154800,8341890,4070,4070,4070,4070,0
20241007,154700,8341890,4070,4070,4070,4070,0
20241007,154600,8341890,4070,4070,4070,4070,0
20241007,154500,8341890,4070,4070,4070,4070,0
20241007,154400,8341890,4070,4070,4070,4070,162
20241007,154300,8341890,4070,4070,4070,4070,0
20241007,154200,8341890,4070,4070,4070,4070,0
20241007,154100,8341890,4070,4070,4070,4070,0
20241007,154000,8341890,4070,4070,4070,4070,0
20241007,153900,8341890,4070,4070,4070,4070,0
20241007,153800,8341890,4070,4070,4070,4070,0
20241007,153700,8341890,4070,4070,4070,4070,0
20241007,153600,8341890,4070,4070,4070,4070,0
20241007,153500,8341890,4070,4070,4070,4070,0
20241007,153400,8341890,4070,4070,4070,4070,0
20241007,153300,8341890,4070,4070,4070,4070,0
20241007,153200,8341890,4070,4070,4070,4070,0
20241007,153100,8341890,4070,4070,4070,4070,0
20241007,153000,8341890,4070,4070,4070,4070,162
20241007,152900,7682550,4075,4075,4075,4075,0
20241007,152800,7682550,4075,4075,4075,4075,0
20241007,152700,7682550,4075,4075,4075,4075,0
20241007,152600,7682550,4075,4075,4075,4075,0
20241007,152500,7682550,4075,4075,4075,4075,0
20241007,152400,7682550,4075,4075,4075,4075,0
20241007,152300,7682550,4075,4075,4075,4075,0
20241007,152200,7682550,4075,4075,4075,4075,0
20241007,152100,7682550,4075,4075,4075,4075,0
20241007,152000,7682550,4075,4075,4075,4075,0
20241007,151900,7682550,4075,4075,4075,4075,1
20241007,151800,7678475,4075,4075,4075,4075,0
20241007,151700,7678475,4075,4075,4075,4075,0
20241007,151600,7678475,4075,4075,4075,4075,10
20241007,151500,7637725,4065,4065,4065,4065,0
20241007,151400,7637725,4065,4065,4065,4065,0
20241007,151300,7637725,4065,4065,4065,4065,0
20241007,151200,7637725,4065,4065,4065,4065,0
20241007,151100,7637725,4065,4065,4065,4065,0
20241007,151000,7637725,4065,4065,4065,4065,0
20241007,150900,7637725,4065,4065,4065,4065,0
20241007,150800,7637725,4065,4065,4065,4065,0
20241007,150700,7637725,4065,4065,4065,4065,0
20241007,150600,7637725,4065,4065,4065,4065,51
20241007,150500,7430410,4065,4065,4065,4065,18
20241007,150400,7357240,4065,4065,4065,4065,1
20241007,150300,7353175,4055,4055,4055,4055,0
20241007,150200,7353175,4055,4055,4055,4055,0
20241007,150100,7353175,4055,4055,4055,4055,0
20241007,150000,7353175,4055,4055,4055,4055,0
20241007,145900,7353175,4055,4055,4055,4055,0
20241007,145800,7353175,4055,4055,4055,4055,0
20241007,145700,7353175,4055,4055,4055,4055,0
20241007,145600,7353175,4055,4055,4055,4055,0
20241007,145500,7353175,4055,4055,4055,4055,0
20241007,145400,7353175,4055,4055,4055,4055,60
20241007,145300,7109875,4055,4055,4055,4055,0
20241007,145200,7109875,4055,4055,4055,4055,0
20241007,145100,7109875,4055,4055,4055,4055,0
20241007,145000,7109875,4055,4055,4055,4055,0
20241007,144900,7109875,4055,4055,4055,4055,0
20241007,144800,7109875,4055,4055,4055,4055,20
20241007,144700,7028775,4060,4060,4060,4060,0
20241007,144600,7028775,4060,4060,4060,4060,30
20241007,144500,6906975,4060,4060,4060,4060,0
20241007,144400,6906975,4060,4060,4060,4060,60
20241007,144300,6663375,4065,4065,4065,4065,0
20241007,144200,6663375,4065,4065,4065,4065,0
20241007,144100,6663375,4065,4065,4065,4065,0
20241007,144000,6663375,4065,4065,4065,4065,0
20241007,143900,6663375,4065,4065,4065,4065,0
20241007,143800,6663375,4065,4065,4065,4065,0
20241007,143700,6663375,4065,4065,4065,4065,0
20241007,143600,6663375,4065,4065,4065,4065,0
20241007,143500,6663375,4065,4065,4065,4065,0
20241007,143400,6663375,4065,4065,4065,4065,0
20241007,143300,6663375,4065,4065,4065,4065,0
20241007,143200,6663375,4065,4065,4065,4065,1
20241007,143100,6659310,4075,4075,4075,4075,0
20241007,143000,6659310,4075,4075,4075,4075,0
20241007,142900,6659310,4075,4075,4075,4075,0
20241007,142800,6659310,4075,4075,4075,4075,0
20241007,142700,6659310,4075,4075,4075,4075,0
20241007,142600,6659310,4075,4075,4075,4075,0
20241007,142500,6659310,4075,4075,4075,4075,0
20241007,142400,6659310,4075,4075,4075,4075,0
20241007,142300,6659310,4075,4075,4075,4075,0
20241007,142200,6659310,4075,4075,4075,4075,0
20241007,142100,6659310,4075,4075,4075,4075,0
20241007,142000,6659310,4075,4075,4075,4075,0
20241007,141900,6659310,4075,4075,4075,4075,0
20241007,141800,6659310,4075,4075,4075,4075,0
20241007,141700,6659310,4075,4075,4075,4075,0
20241007,141600,6659310,4075,4075,4075,4075,0
20241007,141500,6659310,4075,4075,4075,4075,0
20241007,141400,6659310,4075,4075,4075,4075,0
20241007,141300,6659310,4075,4075,4075,4075,0
20241007,141200,6659310,4075,4075,4075,4075,0
20241007,141100,6659310,4075,4075,4075,4075,0
20241007,141000,6659310,4075,4075,4075,4075,0
20241007,140900,6659310,4075,4075,4075,4075,0
20241007,140800,6659310,4075,4075,4075,4075,0
20241007,140700,6659310,4075,4075,4075,4075,0
20241007,140600,6659310,4075,4075,4075,4075,0
20241007,140500,6659310,4075,4075,4075,4075,0
20241007,140400,6659310,4075,4075,4075,4075,0
20241007,140300,6659310,4075,4075,4075,4075,0
20241007,140200,6659310,4075,4075,4075,4075,0
20241007,140100,6659310,4075,4075,4075,4075,0
20241007,140000,6659310,4075,4075,4075,4075,0
20241007,135900,6659310,4075,4075,4075,4075,0
20241007,135800,6659310,4075,4075,4075,4075,0
20241007,135700,6659310,4075,4075,4075,4075,0
20241007,135600,6659310,4075,4075,4075,4075,0
20241007,135500,6659310,4075,4075,4075,4075,0
20241007,135400,6659310,4075,4075,4075,4075,0
20241007,135300,6659310,4075,4075,4075,4075,0
20241007,135200,6659310,4075,4075,4075,4075,0
20241007,135100,6659310,4075,4075,4075,4075,0
20241007,135000,6659310,4075,4075,4075,4075,0
20241007,134900,6659310,4075,4075,4075,4075,1
20241007,134800,6655235,4075,4075,4075,4075,0
20241007,134700,6655235,4075,4075,4075,4075,1
20241007,134600,6651160,4045,4045,4045,4045,0
20241007,134500,6651160,4045,4045,4045,4045,0
20241007,134400,6651160,4045,4045,4045,4045,0
20241007,134300,6651160,4045,4045,4045,4045,0
20241007,134200,6651160,4045,4045,4045,4045,0
20241007,134100,6651160,4045,4045,4045,4045,228
20241007,134000,5728900,4045,4045,4045,4045,0
20241007,133900,5728900,4045,4045,4045,4045,108
20241007,133800,5292040,4045,4045,4045,4045,0
20241007,133700,5292040,4045,4045,4045,4045,0
20241007,133600,5292040,4045,4045,4045,4045,0
20241007,133500,5292040,4045,4045,4045,4045,0
20241007,133400,5292040,4045,4045,4045,4045,18
20241007,133300,5219230,4045,4045,4045,4045,0
20241007,133200,5219230,4045,4045,4045,4045,0
20241007,133100,5219230,4045,4045,4045,4045,0
20241007,133000,5219230,4045,4045,4045,4045,0
20241007,132900,5219230,4045,4045,4045,4045,0
20241007,132800,5219230,4045,4045,4045,4045,50
20241007,132700,5016980,4040,4040,4040,4040,0
20241007,132600,5016980,4040,4040,4040,4040,0
20241007,132500,5016980,4040,4040,4040,4040,12
20241007,132400,4968500,4045,4045,4045,4045,0
20241007,132300,4968500,4045,4045,4045,4045,0
20241007,132200,4968500,4045,4045,4045,4045,0
20241007,132100,4968500,4045,4045,4045,4045,0
20241007,132000,4968500,4045,4045,4045,4045,0
20241007,131900,4968500,4045,4045,4045,4045,0
20241007,131800,4968500,4045,4045,4045,4045,0
20241007,131700,4968500,4045,4045,4045,4045,0
20241007,131600,4968500,4045,4045,4045,4045,0
20241007,131500,4968500,4045,4045,4045,4045,0
20241007,131400,4968500,4045,4045,4045,4045,0
20241007,131300,4968500,4045,4045,4045,4045,90
20241007,131200,4604450,4045,4045,4045,4045,0
20241007,131100,4604450,4045,4045,4045,4045,0
20241007,131000,4604450,4045,4045,4045,4045,0
20241007,130900,4604450,4045,4045,4045,4045,0
20241007,130800,4604450,4045,4045,4045,4045,0
20241007,130700,4604450,4045,4045,4045,4045,0
20241007,130600,4604450,4045,4045,4045,4045,0
20241007,130500,4604450,4045,4045,4045,4045,0
20241007,130400,4604450,4045,4045,4045,4045,0
20241007,130300,4604450,4045,4045,4045,4045,64
20241007,130200,4345570,4045,4045,4045,4045,0
20241007,130100,4345570,4045,4045,4045,4045,36
20241007,130000,4199950,4045,4045,4045,4045,0
20241007,125900,4199950,4045,4045,4045,4045,0
20241007,125800,4199950,4045,4045,4045,4045,0
20241007,125700,4199950,4045,4045,4045,4045,0
20241007,125600,4199950,4045,4045,4045,4045,0
20241007,125500,4199950,4045,4045,4045,4045,40
20241007,125400,4038150,4040,4040,4040,4040,0
20241007,125300,4038150,4040,4040,4040,4040,0
20241007,125200,4038150,4040,4040,4040,4040,0
20241007,125100,4038150,4040,4040,4040,4040,0
20241007,125000,4038150,4040,4040,4040,4040,0
20241007,124900,4038150,4040,4040,4040,4040,0
20241007,124800,4038150,4040,4040,4040,4040,0
20241007,124700,4038150,4040,4040,4040,4040,0
20241007,124600,4038150,4040,4040,4040,4040,0
20241007,124500,4038150,4040,4040,4040,4040,0
20241007,124400,4038150,4040,4040,4040,4040,0
20241007,124300,4038150,4040,4040,4040,4040,0
20241007,124200,4038150,4040,4040,4040,4040,0
20241007,124100,4038150,4040,4040,4040,4040,0
20241007,124000,4038150,4040,4040,4040,4040,0
20241007,123900,4038150,4040,4040,4040,4040,1
20241007,123800,4034110,4040,4040,4040,4040,0
20241007,123700,4034110,4040,4040,4040,4040,0
20241007,123600,4034110,4040,4040,4040,4040,0
20241007,123500,4034110,4040,4040,4040,4040,0
20241007,123400,4034110,4040,4040,4040,4040,0
20241007,123300,4034110,4040,4040,4040,4040,0
20241007,123200,4034110,4040,4040,4040,4040,0
20241007,123100,4034110,4040,4040,4040,4040,0
20241007,123000,4034110,4040,4040,4040,4040,0
20241007,122900,4034110,4040,4045,4045,4040,49
20241007,122800,3835920,4040,4040,4040,4040,0
20241007,122700,3835920,4040,4040,4040,4040,0
20241007,122600,3835920,4040,4040,4040,4040,0
20241007,122500,3835920,4040,4040,4040,4040,61
20241007,122400,3589480,4045,4045,4045,4045,102
20241007,122300,3176890,4050,4050,4050,4050,18
20241007,122200,3103990,4055,4055,4055,4055,0
20241007,122100,3103990,4055,4055,4055,4055,0
20241007,122000,3103990,4055,4055,4055,4055,0
20241007,121900,3103990,4055,4055,4055,4055,0
20241007,121800,3103990,4055,4055,4055,4055,0
20241007,121700,3103990,4055,4055,4055,4055,0
20241007,121600,3103990,4055,4055,4055,4055,2
20241007,121500,3095880,4060,4060,4060,4060,0
20241007,121400,3095880,4060,4060,4060,4060,22
20241007,121300,3006560,4070,4070,4070,4070,0
20241007,121200,3006560,4070,4070,4070,4070,0
20241007,121100,3006560,4070,4070,4070,4070,0
20241007,121000,3006560,4070,4080,4080,4070,11
20241007,120900,2961690,4080,4080,4080,4080,15
20241007,120800,2900490,4080,4080,4080,4080,2
20241007,120700,2892330,4060,4060,4060,4060,0
20241007,120600,2892330,4060,4060,4060,4060,0
20241007,120500,2892330,4060,4060,4060,4060,0
20241007,120400,2892330,4060,4060,4060,4060,0
20241007,120300,2892330,4060,4060,4060,4060,0
20241007,120200,2892330,4060,4060,4060,4060,0
20241007,120100,2892330,4060,4060,4060,4060,0
20241007,120000,2892330,4060,4060,4060,4060,0
20241007,115900,2892330,4060,4060,4060,4060,0
20241007,115800,2892330,4060,4060,4060,4060,0
20241007,115700,2892330,4060,4060,4060,4060,0
20241007,115600,2892330,4060,4060,4060,4060,0
20241007,115500,2892330,4060,4060,4060,4060,0
20241007,115400,2892330,4060,4060,4060,4060,0
20241007,115300,2892330,4060,4060,4060,4060,47
20241007,115200,2701510,4075,4075,4075,4075,0
20241007,115100,2701510,4075,4075,4075,4075,0
20241007,115000,2701510,4075,4075,4075,4075,0
20241007,114900,2701510,4075,4075,4075,4075,0
20241007,114800,2701510,4075,4075,4075,4075,0
20241007,114700,2701510,4075,4075,4075,4075,0
20241007,114600,2701510,4075,4075,4075,4075,0
20241007,114500,2701510,4075,4075,4075,4075,0
20241007,114400,2701510,4075,4075,4075,4075,0
20241007,114300,2701510,4075,4075,4075,4075,0
20241007,114200,2701510,4075,4075,4075,4075,153
20241007,114100,2078035,4075,4075,4075,4075,0
20241007,114000,2078035,4075,4075,4075,4075,0
20241007,113900,2078035,4075,4075,4075,4075,0
20241007,113800,2078035,4075,4075,4075,4075,112
20241007,113700,1621635,4075,4075,4075,4075,0
20241007,113600,1621635,4075,4075,4075,4075,0
20241007,113500,1621635,4075,4075,4075,4075,0
20241007,113400,1621635,4075,4075,4075,4075,0
20241007,113300,1621635,4075,4075,4075,4075,0
20241007,113200,1621635,4075,4075,4075,4075,0
20241007,113100,1621635,4075,4075,4075,4075,0
20241007,113000,1621635,4075,4075,4075,4075,0
20241007,112900,1621635,4075,4075,4075,4075,0
20241007,112800,1621635,4075,4075,4075,4075,0
20241007,112700,1621635,4075,4075,4075,4075,0
20241007,112600,1621635,4075,4075,4075,4075,0
20241007,112500,1621635,4075,4075,4075,4075,0
20241007,112400,1621635,4075,4075,4075,4075,0
20241007,112300,1621635,4075,4075,4075,4075,0
20241007,112200,1621635,4075,4075,4075,4075,0
20241007,112100,1621635,4075,4075,4075,4075,0
20241007,112000,1621635,4075,4075,4075,4075,0
20241007,111900,1621635,4075,4075,4075,4075,0
20241007,111800,1621635,4075,4075,4075,4075,0
20241007,111700,1621635,4075,4075,4075,4075,0
20241007,111600,1621635,4075,4075,4075,4075,0
20241007,111500,1621635,4075,4075,4075,4075,0
20241007,111400,1621635,4075,4075,4075,4075,0
20241007,111300,1621635,4075,4075,4075,4075,0
20241007,111200,1621635,4075,4075,4075,4075,0
20241007,111100,1621635,4075,4075,4075,4075,0
20241007,111000,1621635,4075,4075,4075,4075,0
20241007,110900,1621635,4075,4075,4075,4075,0
20241007,110800,1621635,4075,4075,4075,4075,0
20241007,110700,1621635,4075,4075,4075,4075,0
20241007,110600,1621635,4075,4075,4075,4075,2
20241007,110500,1613485,4075,4075,4075,4075,0
20241007,110400,1613485,4075,4075,4075,4075,0
20241007,110300,1613485,4075,4075,4075,4075,0
20241007,110200,1613485,4075,4075,4075,4075,0
20241007,110100,1613485,4075,4075,4075,4075,0
20241007,110000,1613485,4075,4075,4075,4075,0
20241007,105900,1613485,4075,4075,4075,4075,0
20241007,105800,1613485,4075,4075,4075,4075,0
20241007,105700,1613485,4075,4075,4075,4075,0
20241007,105600,1613485,4075,4075,4075,4075,0
20241007,105500,1613485,4075,4075,4075,4075,0
20241007,105400,1613485,4075,4075,4075,4075,0
20241007,105300,1613485,4075,4075,4075,4075,0
20241007,105200,1613485,4075,4075,4075,4075,0
20241007,105100,1613485,4075,4075,4075,4075,0
20241007,105000,1613485,4075,4075,4075,4075,0
20241007,104900,1613485,4075,4075,4075,4075,0
20241007,104800,1613485,4075,4075,4075,4075,0
20241007,104700,1613485,4075,4075,4075,4075,0
20241007,104600,1613485,4075,4075,4075,4075,0
20241007,104500,1613485,4075,4075,4075,4075,0
20241007,104400,1613485,4075,4075,4075,4075,0
20241007,104300,1613485,4075,4075,4075,4075,0
20241007,104200,1613485,4075,4075,4075,4075,0
20241007,104100,1613485,4075,4075,4075,4075,0
20241007,104000,1613485,4075,4075,4075,4075,0
20241007,103900,1613485,4075,4075,4075,4075,0
20241007,103800,1613485,4075,4075,4075,4075,0
20241007,103700,1613485,4075,4075,4075,4075,0
20241007,103600,1613485,4075,4075,4075,4075,0
20241007,103500,1613485,4075,4075,4075,4075,0
20241007,103400,1613485,4075,4075,4075,4075,0
20241007,103300,1613485,4075,4075,4075,4075,0
20241007,103200,1613485,4075,4075,4075,4075,0
20241007,103100,1613485,4075,4075,4075,4075,0
20241007,103000,1613485,4075,4075,4075,4075,0
20241007,102900,1613485,4075,4075,4075,4075,0
20241007,102800,1613485,4075,4075,4075,4075,0
20241007,102700,1613485,4075,4075,4075,4075,0
20241007,102600,1613485,4075,4075,4075,4075,0
20241007,102500,1613485,4075,4075,4075,4075,0
20241007,102400,1613485,4075,4075,4075,4075,0
20241007,102300,1613485,4075,4075,4075,4075,0
20241007,102200,1613485,4075,4075,4075,4075,0
20241007,102100,1613485,4075,4075,4075,4075,0
20241007,102000,1613485,4075,4075,4075,4075,0
20241007,101900,1613485,4075,4075,4075,4075,0
20241007,101800,1613485,4075,4075,4075,4075,0
20241007,101700,1613485,4075,4075,4075,4075,0
20241007,101600,1613485,4075,4075,4075,4075,0
20241007,101500,1613485,4075,4075,4075,4075,0
20241007,101400,1613485,4075,4045,4075,4040,51
20241007,101300,1407255,4075,4075,4075,4075,0
20241007,101200,1407255,4075,4075,4075,4075,0
20241007,101100,1407255,4075,4075,4075,4075,0
20241007,101000,1407255,4075,4075,4075,4075,0
20241007,100900,1407255,4075,4075,4075,4075,0
20241007,100800,1407255,4075,4075,4075,4075,0
20241007,100700,1407255,4075,4075,4075,4075,0
20241007,100600,1407255,4075,4075,4075,4075,0
20241007,100500,1407255,4075,4075,4075,4075,0
20241007,100400,1407255,4075,4075,4075,4075,0
20241007,100300,1407255,4075,4075,4075,4075,0
20241007,100200,1407255,4075,4075,4075,4075,0
20241007,100100,1407255,4075,4075,4075,4075,0
20241007,100000,1407255,4075,4075,4075,4075,0
20241007,095900,1407255,4075,4075,4075,4075,0
20241007,095800,1407255,4075,4075,4075,4075,0
20241007,095700,1407255,4075,4075,4075,4075,0
20241007,095600,1407255,4075,4075,4075,4075,0
20241007,095500,1407255,4075,4075,4075,4075,0
20241007,095400,1407255,4075,4075,4075,4075,0
20241007,095300,1407255,4075,4075,4075,4075,0
20241007,095200,1407255,4075,4075,4075,4075,0
20241007,095100,1407255,4075,4075,4075,4075,0
20241007,095000,1407255,4075,4075,4075,4075,1
20241007,094900,1403180,4045,4045,4045,4045,2
20241007,094800,1395090,4085,4085,4085,4085,0
20241007,094700,1395090,4085,4085,4085,4085,0
20241007,094600,1395090,4085,4085,4085,4085,0
20241007,094500,1395090,4085,4085,4085,4085,0
20241007,094400,1395090,4085,4085,4085,4085,0
20241007,094300,1395090,4085,4085,4085,4085,0
20241007,094200,1395090,4085,4085,4085,4085,0
20241007,094100,1395090,4085,4085,4085,4085,0
20241007,094000,1395090,4085,4085,4085,4085,0
20241007,093900,1395090,4085,4085,4085,4085,1
20241007,093800,1391005,4085,4085,4085,4085,0
20241007,093700,1391005,4085,4085,4085,4085,1
20241007,093600,1386920,4100,4100,4100,4100,0
20241007,093500,1386920,4100,4100,4100,4100,0
20241007,093400,1386920,4100,4100,4100,4100,0
20241007,093300,1386920,4100,4100,4100,4100,0
20241007,093200,1386920,4100,4100,4100,4100,0
20241007,093100,1386920,4100,4100,4100,4100,0
20241007,093000,1386920,4100,4100,4100,4100,0
20241007,092900,1386920,4100,4100,4100,4100,0
20241007,092800,1386920,4100,4100,4100,4100,0
20241007,092700,1386920,4100,4100,4100,4100,0
20241007,092600,1386920,4100,4100,4100,4100,0
20241007,092500,1386920,4100,4100,4100,4100,0
20241007,092400,1386920,4100,4100,4100,4100,0
20241007,092300,1386920,4100,4100,4100,4100,0
20241007,092200,1386920,4100,4100,4100,4100,0
20241007,092100,1386920,4100,4100,4100,4100,0
20241007,092000,1386920,4100,4055,4100,4055,13
20241007,091900,1334160,4055,4055,4055,4055,0
20241007,091800,1334160,4055,4055,4055,4055,0
20241007,091700,1334160,4055,4055,4055,4055,0
20241007,091600,1334160,4055,4055,4055,4055,0
20241007,091500,1334160,4055,4055,4055,4055,0
20241007,091400,1334160,4055,4055,4055,4055,0
20241007,091300,1334160,4055,4055,4055,4055,1
20241007,091200,1330105,4055,4055,4055,4055,34
20241007,091100,1192235,4120,4120,4120,4120,0
20241007,091000,1192235,4120,4120,4120,4120,0
20241007,090900,1192235,4120,4120,4120,4120,0
20241007,090800,1192235,4120,4120,4120,4120,0
20241007,090700,1192235,4120,4120,4120,4120,0
20241007,090600,1192235,4120,4120,4120,4120,1
20241007,090500,1188115,4055,4055,4055,4055,0
20241007,090400,1188115,4055,4055,4055,4055,0
20241007,090300,1188115,4055,4055,4055,4055,0
20241007,090200,1188115,4055,4055,4055,4055,0
20241007,090100,1188115,4055,4055,4055,4055,0
20241007,090000,1188115,4055,4055,4055,4055,293