KissMeData/009680/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185600,145311910,8740,8740,8740,8740,260
20241007,185500,145311910,8740,8740,8740,8740,0
20241007,185400,145311910,8740,8740,8740,8740,0
20241007,185300,145311910,8740,8740,8740,8740,0
20241007,185200,145311910,8740,8740,8740,8740,0
20241007,185100,145311910,8740,8740,8740,8740,0
20241007,185000,145311910,8740,8740,8740,8740,0
20241007,184900,145311910,8740,8740,8740,8740,0
20241007,184800,145311910,8740,8740,8740,8740,0
20241007,184700,145311910,8740,8740,8740,8740,0
20241007,184600,145311910,8740,8740,8740,8740,0
20241007,184500,145311910,8740,8740,8740,8740,0
20241007,184400,145311910,8740,8740,8740,8740,0
20241007,184300,145311910,8740,8740,8740,8740,0
20241007,184200,145311910,8740,8740,8740,8740,0
20241007,184100,145311910,8740,8740,8740,8740,0
20241007,184000,145311910,8740,8740,8740,8740,0
20241007,183900,145311910,8740,8740,8740,8740,0
20241007,183800,145311910,8740,8740,8740,8740,0
20241007,183700,145311910,8740,8740,8740,8740,0
20241007,183600,145311910,8740,8740,8740,8740,0
20241007,183500,145311910,8740,8740,8740,8740,0
20241007,183400,145311910,8740,8740,8740,8740,0
20241007,183300,145311910,8740,8740,8740,8740,0
20241007,183200,145311910,8740,8740,8740,8740,0
20241007,183100,145311910,8740,8740,8740,8740,0
20241007,183000,145311910,8740,8740,8740,8740,0
20241007,182900,145311910,8740,8740,8740,8740,0
20241007,182800,145311910,8740,8740,8740,8740,0
20241007,182700,145311910,8740,8740,8740,8740,0
20241007,182600,145311910,8740,8740,8740,8740,260
20241007,182500,145311910,8740,8740,8740,8740,0
20241007,182400,145311910,8740,8740,8740,8740,0
20241007,182300,145311910,8740,8740,8740,8740,0
20241007,182200,145311910,8740,8740,8740,8740,0
20241007,182100,145311910,8740,8740,8740,8740,0
20241007,182000,145311910,8740,8740,8740,8740,0
20241007,181900,145311910,8740,8740,8740,8740,0
20241007,181800,145311910,8740,8740,8740,8740,0
20241007,181700,145311910,8740,8740,8740,8740,0
20241007,181600,145311910,8740,8740,8740,8740,0
20241007,181500,145311910,8740,8740,8740,8740,0
20241007,181400,145311910,8740,8740,8740,8740,0
20241007,181300,145311910,8740,8740,8740,8740,0
20241007,181200,145311910,8740,8740,8740,8740,0
20241007,181100,145311910,8740,8740,8740,8740,0
20241007,181000,145311910,8740,8740,8740,8740,0
20241007,180900,145311910,8740,8740,8740,8740,0
20241007,180800,145311910,8740,8740,8740,8740,0
20241007,180700,145311910,8740,8740,8740,8740,0
20241007,180600,145311910,8740,8740,8740,8740,0
20241007,180500,145311910,8740,8740,8740,8740,0
20241007,180400,145311910,8740,8740,8740,8740,0
20241007,180300,145311910,8740,8740,8740,8740,0
20241007,180200,145311910,8740,8740,8740,8740,0
20241007,180100,145311910,8740,8740,8740,8740,0
20241007,180000,145311910,8740,8740,8740,8740,0
20241007,175900,145311910,8740,8740,8740,8740,0
20241007,175800,145311910,8740,8740,8740,8740,0
20241007,175700,145311910,8740,8740,8740,8740,0
20241007,175600,145311910,8740,8740,8740,8740,260
20241007,175500,145311910,8740,8740,8740,8740,0
20241007,175400,145311910,8740,8740,8740,8740,0
20241007,175300,145311910,8740,8740,8740,8740,0
20241007,175200,145311910,8740,8740,8740,8740,0
20241007,175100,145311910,8740,8740,8740,8740,0
20241007,175000,145311910,8740,8740,8740,8740,0
20241007,174900,145311910,8740,8740,8740,8740,0
20241007,174800,145311910,8740,8740,8740,8740,0
20241007,174700,145311910,8740,8740,8740,8740,0
20241007,174600,145311910,8740,8740,8740,8740,0
20241007,174500,145311910,8740,8740,8740,8740,0
20241007,174400,145311910,8740,8740,8740,8740,0
20241007,174300,145311910,8740,8740,8740,8740,0
20241007,174200,145311910,8740,8740,8740,8740,0
20241007,174100,145311910,8740,8740,8740,8740,0
20241007,174000,145311910,8740,8740,8740,8740,0
20241007,173900,145311910,8740,8740,8740,8740,0
20241007,173800,145311910,8740,8740,8740,8740,0
20241007,173700,145311910,8740,8740,8740,8740,0
20241007,173600,145311910,8740,8740,8740,8740,0
20241007,173500,145311910,8740,8740,8740,8740,0
20241007,173400,145311910,8740,8740,8740,8740,0
20241007,173300,145311910,8740,8740,8740,8740,0
20241007,173200,145311910,8740,8740,8740,8740,0
20241007,173100,145311910,8740,8740,8740,8740,0
20241007,173000,145311910,8740,8740,8740,8740,0
20241007,172900,145311910,8740,8740,8740,8740,0
20241007,172800,145311910,8740,8740,8740,8740,0
20241007,172700,145311910,8740,8740,8740,8740,0
20241007,172600,145311910,8740,8740,8740,8740,260
20241007,172500,145311910,8740,8740,8740,8740,0
20241007,172400,145311910,8740,8740,8740,8740,0
20241007,172300,145311910,8740,8740,8740,8740,0
20241007,172200,145311910,8740,8740,8740,8740,0
20241007,172100,145311910,8740,8740,8740,8740,0
20241007,172000,145311910,8740,8740,8740,8740,0
20241007,171900,145311910,8740,8740,8740,8740,0
20241007,171800,145311910,8740,8740,8740,8740,0
20241007,171700,145311910,8740,8740,8740,8740,0
20241007,171600,145311910,8740,8740,8740,8740,0
20241007,171500,145311910,8740,8740,8740,8740,0
20241007,171400,145311910,8740,8740,8740,8740,0
20241007,171300,145311910,8740,8740,8740,8740,0
20241007,171200,145311910,8740,8740,8740,8740,0
20241007,171100,145311910,8740,8740,8740,8740,0
20241007,171000,145311910,8740,8740,8740,8740,0
20241007,170900,145311910,8740,8740,8740,8740,0
20241007,170800,145311910,8740,8740,8740,8740,0
20241007,170700,145311910,8740,8740,8740,8740,0
20241007,170600,145311910,8740,8740,8740,8740,0
20241007,170500,145311910,8740,8740,8740,8740,0
20241007,170400,145311910,8740,8740,8740,8740,0
20241007,170300,145311910,8740,8740,8740,8740,0
20241007,170200,145311910,8740,8740,8740,8740,0
20241007,170100,145311910,8740,8740,8740,8740,0
20241007,170000,145311910,8740,8740,8740,8740,0
20241007,165900,145311910,8740,8740,8740,8740,0
20241007,165800,145311910,8740,8740,8740,8740,0
20241007,165700,145311910,8740,8740,8740,8740,0
20241007,165600,145311910,8740,8740,8740,8740,260
20241007,165500,145311910,8740,8740,8740,8740,0
20241007,165400,145311910,8740,8740,8740,8740,0
20241007,165300,145311910,8740,8740,8740,8740,0
20241007,165200,145311910,8740,8740,8740,8740,0
20241007,165100,145311910,8740,8740,8740,8740,0
20241007,165000,145311910,8740,8740,8740,8740,0
20241007,164900,145311910,8740,8740,8740,8740,0
20241007,164800,145311910,8740,8740,8740,8740,0
20241007,164700,145311910,8740,8740,8740,8740,0
20241007,164600,145311910,8740,8740,8740,8740,0
20241007,164500,145311910,8740,8740,8740,8740,0
20241007,164400,145311910,8740,8740,8740,8740,0
20241007,164300,145311910,8740,8740,8740,8740,0
20241007,164200,145311910,8740,8740,8740,8740,0
20241007,164100,145311910,8740,8740,8740,8740,0
20241007,164000,145311910,8740,8740,8740,8740,0
20241007,163900,145311910,8740,8740,8740,8740,0
20241007,163800,145311910,8740,8740,8740,8740,0
20241007,163700,145311910,8740,8740,8740,8740,0
20241007,163600,145311910,8740,8740,8740,8740,0
20241007,163500,145311910,8740,8740,8740,8740,0
20241007,163400,145311910,8740,8740,8740,8740,0
20241007,163300,145311910,8740,8740,8740,8740,0
20241007,163200,145311910,8740,8740,8740,8740,0
20241007,163100,145311910,8740,8740,8740,8740,0
20241007,163000,145311910,8740,8740,8740,8740,0
20241007,162900,145311910,8740,8740,8740,8740,0
20241007,162800,145311910,8740,8740,8740,8740,0
20241007,162700,145311910,8740,8740,8740,8740,0
20241007,162600,145311910,8740,8740,8740,8740,260
20241007,162500,145311910,8740,8740,8740,8740,0
20241007,162400,145311910,8740,8740,8740,8740,0
20241007,162300,145311910,8740,8740,8740,8740,0
20241007,162200,145311910,8740,8740,8740,8740,0
20241007,162100,145311910,8740,8740,8740,8740,0
20241007,162000,145311910,8740,8740,8740,8740,0
20241007,161900,145311910,8740,8740,8740,8740,0
20241007,161800,145311910,8740,8740,8740,8740,0
20241007,161700,145311910,8740,8740,8740,8740,0
20241007,161600,145311910,8740,8740,8740,8740,0
20241007,161500,145311910,8740,8740,8740,8740,0
20241007,161400,145311910,8740,8740,8740,8740,0
20241007,161300,145311910,8740,8740,8740,8740,0
20241007,161200,145311910,8740,8740,8740,8740,0
20241007,161100,145311910,8740,8740,8740,8740,0
20241007,161000,145311910,8740,8740,8740,8740,0
20241007,160900,145311910,8740,8740,8740,8740,0
20241007,160800,145311910,8740,8740,8740,8740,0
20241007,160700,145311910,8740,8740,8740,8740,0
20241007,160600,145311910,8740,8740,8740,8740,0
20241007,160500,145311910,8740,8740,8740,8740,0
20241007,160400,145311910,8740,8740,8740,8740,0
20241007,160300,145311910,8740,8740,8740,8740,0
20241007,160200,145311910,8740,8740,8740,8740,0
20241007,160100,145311910,8740,8740,8740,8740,0
20241007,160000,145311910,8740,8740,8740,8740,0
20241007,155900,145311910,8740,8740,8740,8740,0
20241007,155800,145311910,8740,8740,8740,8740,0
20241007,155700,145311910,8740,8740,8740,8740,0
20241007,155600,145311910,8740,8740,8740,8740,260
20241007,155500,145311910,8740,8740,8740,8740,0
20241007,155400,145311910,8740,8740,8740,8740,0
20241007,155300,145311910,8740,8740,8740,8740,0
20241007,155200,145311910,8740,8740,8740,8740,0
20241007,155100,145311910,8740,8740,8740,8740,0
20241007,155000,145311910,8740,8740,8740,8740,0
20241007,154900,145311910,8740,8740,8740,8740,0
20241007,154800,145311910,8740,8740,8740,8740,0
20241007,154700,145311910,8740,8740,8740,8740,0
20241007,154600,145311910,8740,8740,8740,8740,0
20241007,154500,145311910,8740,8740,8740,8740,0
20241007,154400,145311910,8740,8740,8740,8740,0
20241007,154300,145311910,8740,8740,8740,8740,0
20241007,154200,145311910,8740,8740,8740,8740,0
20241007,154100,145311910,8740,8740,8740,8740,0
20241007,154000,145311910,8740,8740,8740,8740,0
20241007,153900,145311910,8740,8740,8740,8740,0
20241007,153800,145311910,8740,8740,8740,8740,0
20241007,153700,145311910,8740,8740,8740,8740,0
20241007,153600,145311910,8740,8740,8740,8740,0
20241007,153500,145311910,8740,8740,8740,8740,0
20241007,153400,145311910,8740,8740,8740,8740,0
20241007,153300,145311910,8740,8740,8740,8740,0
20241007,153200,145311910,8740,8740,8740,8740,0
20241007,153100,145311910,8740,8740,8740,8740,0
20241007,153000,145311910,8740,8740,8740,8740,260
20241007,152900,143039510,8720,8720,8720,8720,0
20241007,152800,143039510,8720,8720,8720,8720,0
20241007,152700,143039510,8720,8720,8720,8720,0
20241007,152600,143039510,8720,8720,8720,8720,0
20241007,152500,143039510,8720,8720,8720,8720,0
20241007,152400,143039510,8720,8720,8720,8720,0
20241007,152300,143039510,8720,8720,8720,8720,0
20241007,152200,143039510,8720,8720,8720,8720,0
20241007,152100,143039510,8720,8720,8720,8720,0
20241007,152000,143039510,8720,8720,8720,8720,0
20241007,151900,143039510,8720,8720,8720,8720,7
20241007,151800,142978470,8720,8720,8720,8720,11
20241007,151700,142882550,8730,8730,8730,8730,0
20241007,151600,142882550,8730,8730,8730,8730,1
20241007,151500,142873820,8730,8740,8740,8730,23
20241007,151400,142672950,8740,8740,8740,8740,0
20241007,151300,142672950,8740,8740,8740,8740,0
20241007,151200,142672950,8740,8740,8740,8740,0
20241007,151100,142672950,8740,8740,8740,8740,2
20241007,151000,142655470,8740,8740,8740,8740,0
20241007,150900,142655470,8740,8740,8740,8740,0
20241007,150800,142655470,8740,8740,8740,8740,0
20241007,150700,142655470,8740,8740,8740,8740,0
20241007,150600,142655470,8740,8740,8740,8740,0
20241007,150500,142655470,8740,8740,8740,8740,0
20241007,150400,142655470,8740,8730,8740,8730,292
20241007,150300,140105790,8720,8720,8720,8720,0
20241007,150200,140105790,8720,8720,8720,8720,0
20241007,150100,140105790,8720,8720,8720,8720,0
20241007,150000,140105790,8720,8720,8720,8720,2
20241007,145900,140088350,8720,8720,8720,8720,1
20241007,145800,140079630,8720,8720,8720,8720,1
20241007,145700,140070910,8720,8720,8720,8720,0
20241007,145600,140070910,8720,8720,8720,8720,0
20241007,145500,140070910,8720,8720,8720,8720,0
20241007,145400,140070910,8720,8720,8720,8720,0
20241007,145300,140070910,8720,8720,8720,8720,0
20241007,145200,140070910,8720,8720,8720,8720,0
20241007,145100,140070910,8720,8720,8720,8720,0
20241007,145000,140070910,8720,8720,8720,8720,0
20241007,144900,140070910,8720,8720,8720,8720,1
20241007,144800,140062190,8730,8730,8730,8730,0
20241007,144700,140062190,8730,8730,8730,8730,0
20241007,144600,140062190,8730,8730,8730,8730,0
20241007,144500,140062190,8730,8730,8730,8730,0
20241007,144400,140062190,8730,8730,8730,8730,90
20241007,144300,139276490,8730,8730,8730,8730,450
20241007,144200,135347990,8740,8740,8740,8740,0
20241007,144100,135347990,8740,8740,8740,8740,0
20241007,144000,135347990,8740,8740,8740,8740,0
20241007,143900,135347990,8740,8740,8740,8740,0
20241007,143800,135347990,8740,8740,8740,8740,0
20241007,143700,135347990,8740,8740,8740,8740,0
20241007,143600,135347990,8740,8740,8740,8740,0
20241007,143500,135347990,8740,8740,8740,8740,1
20241007,143400,135339250,8730,8730,8730,8730,0
20241007,143300,135339250,8730,8730,8730,8730,0
20241007,143200,135339250,8730,8730,8730,8730,0
20241007,143100,135339250,8730,8730,8730,8730,0
20241007,143000,135339250,8730,8730,8730,8730,0
20241007,142900,135339250,8730,8730,8730,8730,0
20241007,142800,135339250,8730,8730,8730,8730,1
20241007,142700,135330520,8730,8730,8730,8730,101
20241007,142600,134448790,8730,8730,8730,8730,0
20241007,142500,134448790,8730,8730,8730,8730,0
20241007,142400,134448790,8730,8730,8730,8730,0
20241007,142300,134448790,8730,8730,8730,8730,0
20241007,142200,134448790,8730,8730,8730,8730,3
20241007,142100,134422600,8730,8730,8730,8730,0
20241007,142000,134422600,8730,8730,8730,8730,0
20241007,141900,134422600,8730,8730,8730,8730,0
20241007,141800,134422600,8730,8730,8730,8730,0
20241007,141700,134422600,8730,8730,8730,8730,0
20241007,141600,134422600,8730,8730,8730,8730,0
20241007,141500,134422600,8730,8730,8730,8730,0
20241007,141400,134422600,8730,8730,8730,8730,0
20241007,141300,134422600,8730,8730,8730,8730,0
20241007,141200,134422600,8730,8730,8730,8730,0
20241007,141100,134422600,8730,8730,8730,8730,1
20241007,141000,134413870,8730,8730,8730,8730,0
20241007,140900,134413870,8730,8730,8730,8730,0
20241007,140800,134413870,8730,8730,8730,8730,0
20241007,140700,134413870,8730,8730,8730,8730,0
20241007,140600,134413870,8730,8730,8730,8730,0
20241007,140500,134413870,8730,8730,8730,8730,0
20241007,140400,134413870,8730,8730,8730,8730,0
20241007,140300,134413870,8730,8730,8730,8730,0
20241007,140200,134413870,8730,8730,8730,8730,0
20241007,140100,134413870,8730,8730,8730,8730,0
20241007,140000,134413870,8730,8730,8730,8730,0
20241007,135900,134413870,8730,8730,8730,8730,0
20241007,135800,134413870,8730,8730,8730,8730,0
20241007,135700,134413870,8730,8730,8730,8730,1
20241007,135600,134405140,8730,8730,8730,8730,1
20241007,135500,134396410,8730,8730,8730,8730,0
20241007,135400,134396410,8730,8730,8730,8730,0
20241007,135300,134396410,8730,8730,8730,8730,0
20241007,135200,134396410,8730,8730,8730,8730,1
20241007,135100,134387680,8740,8740,8740,8740,0
20241007,135000,134387680,8740,8740,8740,8740,0
20241007,134900,134387680,8740,8740,8740,8740,0
20241007,134800,134387680,8740,8740,8740,8740,0
20241007,134700,134387680,8740,8740,8740,8740,0
20241007,134600,134387680,8740,8740,8740,8740,0
20241007,134500,134387680,8740,8740,8740,8740,0
20241007,134400,134387680,8740,8740,8740,8740,0
20241007,134300,134387680,8740,8740,8740,8740,4
20241007,134200,134352720,8740,8740,8740,8740,0
20241007,134100,134352720,8740,8740,8740,8740,0
20241007,134000,134352720,8740,8740,8740,8740,0
20241007,133900,134352720,8740,8740,8740,8740,0
20241007,133800,134352720,8740,8740,8740,8740,0
20241007,133700,134352720,8740,8740,8740,8740,0
20241007,133600,134352720,8740,8740,8740,8740,0
20241007,133500,134352720,8740,8740,8740,8740,0
20241007,133400,134352720,8740,8740,8740,8740,0
20241007,133300,134352720,8740,8740,8740,8740,0
20241007,133200,134352720,8740,8740,8740,8740,0
20241007,133100,134352720,8740,8740,8740,8740,0
20241007,133000,134352720,8740,8740,8740,8740,0
20241007,132900,134352720,8740,8730,8740,8730,18
20241007,132800,134195560,8740,8740,8740,8740,0
20241007,132700,134195560,8740,8740,8740,8740,1
20241007,132600,134186820,8730,8730,8730,8730,0
20241007,132500,134186820,8730,8730,8730,8730,1
20241007,132400,134178090,8730,8730,8730,8730,1
20241007,132300,134169360,8730,8730,8730,8730,0
20241007,132200,134169360,8730,8730,8730,8730,1
20241007,132100,134160630,8730,8730,8730,8730,1
20241007,132000,134151900,8740,8740,8740,8740,0
20241007,131900,134151900,8740,8740,8740,8740,0
20241007,131800,134151900,8740,8740,8740,8740,0
20241007,131700,134151900,8740,8740,8740,8740,0
20241007,131600,134151900,8740,8740,8740,8740,0
20241007,131500,134151900,8740,8740,8740,8740,0
20241007,131400,134151900,8740,8740,8740,8740,0
20241007,131300,134151900,8740,8740,8740,8740,0
20241007,131200,134151900,8740,8740,8740,8740,0
20241007,131100,134151900,8740,8740,8740,8740,0
20241007,131000,134151900,8740,8740,8740,8740,0
20241007,130900,134151900,8740,8740,8740,8740,0
20241007,130800,134151900,8740,8740,8740,8740,0
20241007,130700,134151900,8740,8740,8740,8740,0
20241007,130600,134151900,8740,8740,8740,8740,1
20241007,130500,134143160,8730,8730,8730,8730,0
20241007,130400,134143160,8730,8730,8730,8730,0
20241007,130300,134143160,8730,8730,8730,8730,0
20241007,130200,134143160,8730,8730,8730,8730,0
20241007,130100,134143160,8730,8730,8730,8730,0
20241007,130000,134143160,8730,8730,8730,8730,0
20241007,125900,134143160,8730,8730,8730,8730,0
20241007,125800,134143160,8730,8730,8730,8730,0
20241007,125700,134143160,8730,8730,8730,8730,0
20241007,125600,134143160,8730,8730,8730,8730,0
20241007,125500,134143160,8730,8730,8730,8730,0
20241007,125400,134143160,8730,8730,8730,8730,1
20241007,125300,134134430,8730,8730,8730,8730,1
20241007,125200,134125700,8730,8730,8730,8730,0
20241007,125100,134125700,8730,8730,8730,8730,2
20241007,125000,134108240,8730,8730,8730,8730,0
20241007,124900,134108240,8730,8730,8730,8730,0
20241007,124800,134108240,8730,8730,8730,8730,0
20241007,124700,134108240,8730,8730,8730,8730,0
20241007,124600,134108240,8730,8730,8730,8730,0
20241007,124500,134108240,8730,8730,8730,8730,0
20241007,124400,134108240,8730,8730,8730,8730,0
20241007,124300,134108240,8730,8730,8730,8730,0
20241007,124200,134108240,8730,8730,8730,8730,0
20241007,124100,134108240,8730,8730,8730,8730,0
20241007,124000,134108240,8730,8730,8730,8730,0
20241007,123900,134108240,8730,8730,8730,8730,0
20241007,123800,134108240,8730,8730,8730,8730,0
20241007,123700,134108240,8730,8730,8730,8730,0
20241007,123600,134108240,8730,8730,8730,8730,0
20241007,123500,134108240,8730,8730,8730,8730,0
20241007,123400,134108240,8730,8730,8730,8730,0
20241007,123300,134108240,8730,8730,8730,8730,0
20241007,123200,134108240,8730,8730,8730,8730,0
20241007,123100,134108240,8730,8730,8730,8730,1
20241007,123000,134099510,8730,8730,8730,8730,0
20241007,122900,134099510,8730,8730,8730,8730,0
20241007,122800,134099510,8730,8730,8730,8730,0
20241007,122700,134099510,8730,8730,8730,8730,0
20241007,122600,134099510,8730,8730,8730,8730,0
20241007,122500,134099510,8730,8730,8730,8730,0
20241007,122400,134099510,8730,8730,8730,8730,0
20241007,122300,134099510,8730,8730,8730,8730,0
20241007,122200,134099510,8730,8730,8730,8730,2
20241007,122100,134082050,8730,8730,8730,8730,1
20241007,122000,134073320,8740,8740,8740,8740,0
20241007,121900,134073320,8740,8740,8740,8740,0
20241007,121800,134073320,8740,8740,8740,8740,800
20241007,121700,127081320,8740,8740,8740,8740,0
20241007,121600,127081320,8740,8740,8740,8740,131
20241007,121500,125936380,8740,8740,8740,8740,0
20241007,121400,125936380,8740,8740,8740,8740,0
20241007,121300,125936380,8740,8740,8740,8740,68
20241007,121200,125342060,8750,8750,8750,8750,1
20241007,121100,125333310,8740,8740,8740,8740,0
20241007,121000,125333310,8740,8740,8740,8740,0
20241007,120900,125333310,8740,8740,8740,8740,0
20241007,120800,125333310,8740,8740,8740,8740,0
20241007,120700,125333310,8740,8740,8740,8740,0
20241007,120600,125333310,8740,8740,8740,8740,0
20241007,120500,125333310,8740,8740,8740,8740,0
20241007,120400,125333310,8740,8740,8740,8740,0
20241007,120300,125333310,8740,8740,8740,8740,1
20241007,120200,125324570,8740,8740,8740,8740,0
20241007,120100,125324570,8740,8740,8740,8740,0
20241007,120000,125324570,8740,8740,8740,8740,0
20241007,115900,125324570,8740,8740,8740,8740,0
20241007,115800,125324570,8740,8740,8740,8740,100
20241007,115700,124450570,8740,8740,8740,8740,0
20241007,115600,124450570,8740,8740,8740,8740,11
20241007,115500,124354430,8740,8740,8740,8740,0
20241007,115400,124354430,8740,8740,8740,8740,0
20241007,115300,124354430,8740,8740,8740,8740,0
20241007,115200,124354430,8740,8740,8740,8740,0
20241007,115100,124354430,8740,8750,8750,8740,20
20241007,115000,124179460,8750,8750,8750,8750,0
20241007,114900,124179460,8750,8750,8750,8750,0
20241007,114800,124179460,8750,8750,8750,8750,0
20241007,114700,124179460,8750,8750,8750,8750,498
20241007,114600,119821960,8740,8740,8740,8740,0
20241007,114500,119821960,8740,8740,8740,8740,0
20241007,114400,119821960,8740,8740,8740,8740,0
20241007,114300,119821960,8740,8740,8740,8740,0
20241007,114200,119821960,8740,8740,8740,8740,0
20241007,114100,119821960,8740,8740,8740,8740,1
20241007,114000,119813220,8750,8750,8750,8750,0
20241007,113900,119813220,8750,8750,8750,8750,0
20241007,113800,119813220,8750,8750,8750,8750,0
20241007,113700,119813220,8750,8750,8750,8750,40
20241007,113600,119463220,8750,8750,8750,8750,25
20241007,113500,119244470,8750,8750,8750,8750,10
20241007,113400,119156970,8750,8750,8750,8750,0
20241007,113300,119156970,8750,8750,8750,8750,0
20241007,113200,119156970,8750,8750,8750,8750,0
20241007,113100,119156970,8750,8740,8750,8740,286
20241007,113000,116654480,8750,8750,8750,8750,0
20241007,112900,116654480,8750,8750,8750,8750,0
20241007,112800,116654480,8750,8750,8750,8750,50
20241007,112700,116216980,8750,8750,8750,8750,0
20241007,112600,116216980,8750,8750,8750,8750,0
20241007,112500,116216980,8750,8750,8750,8750,0
20241007,112400,116216980,8750,8750,8750,8750,0
20241007,112300,116216980,8750,8730,8750,8730,3758
20241007,112200,83376470,8710,8710,8710,8710,0
20241007,112100,83376470,8710,8710,8710,8710,1
20241007,112000,83367760,8710,8710,8710,8710,1
20241007,111900,83359050,8710,8710,8710,8710,1
20241007,111800,83350340,8710,8710,8710,8710,0
20241007,111700,83350340,8710,8710,8710,8710,0
20241007,111600,83350340,8710,8710,8710,8710,0
20241007,111500,83350340,8710,8710,8710,8710,0
20241007,111400,83350340,8710,8710,8710,8710,0
20241007,111300,83350340,8710,8710,8710,8710,0
20241007,111200,83350340,8710,8710,8710,8710,0
20241007,111100,83350340,8710,8710,8710,8710,0
20241007,111000,83350340,8710,8710,8710,8710,0
20241007,110900,83350340,8710,8710,8710,8710,0
20241007,110800,83350340,8710,8710,8710,8710,0
20241007,110700,83350340,8710,8710,8710,8710,0
20241007,110600,83350340,8710,8710,8710,8710,0
20241007,110500,83350340,8710,8710,8710,8710,0
20241007,110400,83350340,8710,8710,8710,8710,0
20241007,110300,83350340,8710,8710,8710,8710,0
20241007,110200,83350340,8710,8710,8710,8710,0
20241007,110100,83350340,8710,8710,8710,8710,0
20241007,110000,83350340,8710,8710,8710,8710,0
20241007,105900,83350340,8710,8710,8710,8710,0
20241007,105800,83350340,8710,8710,8710,8710,0
20241007,105700,83350340,8710,8710,8710,8710,0
20241007,105600,83350340,8710,8710,8710,8710,0
20241007,105500,83350340,8710,8710,8710,8710,0
20241007,105400,83350340,8710,8710,8710,8710,0
20241007,105300,83350340,8710,8710,8710,8710,0
20241007,105200,83350340,8710,8710,8710,8710,0
20241007,105100,83350340,8710,8710,8710,8710,1
20241007,105000,83341630,8710,8710,8710,8710,2
20241007,104900,83324210,8730,8730,8730,8730,233
20241007,104800,81290120,8730,8730,8730,8730,2
20241007,104700,81272660,8730,8730,8730,8730,0
20241007,104600,81272660,8730,8730,8730,8730,0
20241007,104500,81272660,8730,8730,8730,8730,0
20241007,104400,81272660,8730,8730,8730,8730,0
20241007,104300,81272660,8730,8730,8730,8730,0
20241007,104200,81272660,8730,8730,8730,8730,0
20241007,104100,81272660,8730,8730,8730,8730,0
20241007,104000,81272660,8730,8720,8740,8720,6167
20241007,103900,27488430,8720,8720,8720,8720,0
20241007,103800,27488430,8720,8720,8720,8720,0
20241007,103700,27488430,8720,8720,8720,8720,0
20241007,103600,27488430,8720,8720,8720,8720,0
20241007,103500,27488430,8720,8720,8720,8720,0
20241007,103400,27488430,8720,8720,8720,8720,0
20241007,103300,27488430,8720,8720,8720,8720,0
20241007,103200,27488430,8720,8720,8720,8720,0
20241007,103100,27488430,8720,8720,8720,8720,0
20241007,103000,27488430,8720,8720,8720,8720,0
20241007,102900,27488430,8720,8720,8720,8720,0
20241007,102800,27488430,8720,8720,8720,8720,0
20241007,102700,27488430,8720,8720,8720,8720,0
20241007,102600,27488430,8720,8720,8720,8720,0
20241007,102500,27488430,8720,8720,8720,8720,0
20241007,102400,27488430,8720,8720,8720,8720,1
20241007,102300,27479710,8720,8720,8720,8720,0
20241007,102200,27479710,8720,8720,8720,8720,0
20241007,102100,27479710,8720,8720,8720,8720,0
20241007,102000,27479710,8720,8720,8720,8720,0
20241007,101900,27479710,8720,8720,8720,8720,0
20241007,101800,27479710,8720,8720,8720,8720,0
20241007,101700,27479710,8720,8720,8720,8720,1
20241007,101600,27470990,8720,8720,8720,8720,1
20241007,101500,27462270,8710,8710,8710,8710,0
20241007,101400,27462270,8710,8710,8710,8710,0
20241007,101300,27462270,8710,8710,8710,8710,0
20241007,101200,27462270,8710,8720,8720,8710,325
20241007,101100,24630440,8720,8720,8720,8720,0
20241007,101000,24630440,8720,8720,8720,8720,0
20241007,100900,24630440,8720,8720,8720,8720,0
20241007,100800,24630440,8720,8720,8720,8720,0
20241007,100700,24630440,8720,8720,8720,8720,200
20241007,100600,22886440,8730,8730,8730,8730,0
20241007,100500,22886440,8730,8730,8730,8730,2
20241007,100400,22868980,8730,8730,8730,8730,0
20241007,100300,22868980,8730,8730,8730,8730,1
20241007,100200,22860250,8720,8720,8720,8720,0
20241007,100100,22860250,8720,8720,8720,8720,0
20241007,100000,22860250,8720,8720,8720,8720,0
20241007,095900,22860250,8720,8720,8720,8720,0
20241007,095800,22860250,8720,8720,8720,8720,0
20241007,095700,22860250,8720,8720,8720,8720,0
20241007,095600,22860250,8720,8720,8720,8720,0
20241007,095500,22860250,8720,8720,8720,8720,0
20241007,095400,22860250,8720,8720,8720,8720,0
20241007,095300,22860250,8720,8720,8720,8720,0
20241007,095200,22860250,8720,8720,8720,8720,0
20241007,095100,22860250,8720,8720,8720,8720,0
20241007,095000,22860250,8720,8730,8730,8720,280
20241007,094900,20417450,8740,8740,8740,8740,0
20241007,094800,20417450,8740,8740,8740,8740,20
20241007,094700,20242650,8740,8740,8740,8740,0
20241007,094600,20242650,8740,8740,8740,8740,0
20241007,094500,20242650,8740,8740,8740,8740,0
20241007,094400,20242650,8740,8740,8740,8740,1
20241007,094300,20233910,8740,8740,8740,8740,0
20241007,094200,20233910,8740,8740,8740,8740,3
20241007,094100,20207690,8740,8740,8740,8740,20
20241007,094000,20032890,8740,8740,8740,8740,1
20241007,093900,20024150,8740,8740,8740,8740,5
20241007,093800,19980450,8740,8740,8740,8740,10
20241007,093700,19893050,8740,8740,8740,8740,1102
20241007,093600,10261570,8730,8730,8730,8730,0
20241007,093500,10261570,8730,8720,8730,8710,345
20241007,093400,7253280,8740,8740,8740,8740,6
20241007,093300,7200840,8740,8740,8740,8740,3
20241007,093200,7174620,8720,8720,8720,8720,0
20241007,093100,7174620,8720,8720,8720,8720,0
20241007,093000,7174620,8720,8720,8720,8720,0
20241007,092900,7174620,8720,8720,8720,8720,1
20241007,092800,7165900,8720,8720,8720,8720,0
20241007,092700,7165900,8720,8720,8720,8720,0
20241007,092600,7165900,8720,8720,8720,8720,22
20241007,092500,6974060,8740,8740,8740,8740,0
20241007,092400,6974060,8740,8740,8740,8720,176
20241007,092300,5436840,8740,8740,8740,8740,0
20241007,092200,5436840,8740,8740,8740,8740,0
20241007,092100,5436840,8740,8740,8740,8730,139
20241007,092000,4221990,8740,8740,8740,8740,1
20241007,091900,4213250,8720,8720,8720,8720,0
20241007,091800,4213250,8720,8720,8720,8720,0
20241007,091700,4213250,8720,8720,8720,8720,0
20241007,091600,4213250,8720,8720,8720,8720,0
20241007,091500,4213250,8720,8720,8720,8720,0
20241007,091400,4213250,8720,8720,8720,8720,0
20241007,091300,4213250,8720,8720,8720,8720,0
20241007,091200,4213250,8720,8720,8720,8720,0
20241007,091100,4213250,8720,8720,8720,8720,0
20241007,091000,4213250,8720,8720,8720,8720,0
20241007,090900,4213250,8720,8720,8720,8720,0
20241007,090800,4213250,8720,8720,8720,8720,0
20241007,090700,4213250,8720,8720,8720,8720,5
20241007,090600,4169650,8720,8720,8720,8720,0
20241007,090500,4169650,8720,8720,8720,8720,0
20241007,090400,4169650,8720,8720,8720,8720,0
20241007,090300,4169650,8720,8720,8720,8720,0
20241007,090200,4169650,8720,8740,8760,8720,251
20241007,090100,1975790,8750,8750,8750,8750,50
20241007,090000,1538290,8750,8740,8750,8740,175