KissMeData/017650/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190700,38533090,7040,7040,7040,7040,619
20241007,190600,38533090,7040,7040,7040,7040,0
20241007,190500,38533090,7040,7040,7040,7040,0
20241007,190400,38533090,7040,7040,7040,7040,0
20241007,190300,38533090,7040,7040,7040,7040,0
20241007,190200,38533090,7040,7040,7040,7040,0
20241007,190100,38533090,7040,7040,7040,7040,0
20241007,190000,38533090,7040,7040,7040,7040,0
20241007,185900,38533090,7040,7040,7040,7040,0
20241007,185800,38533090,7040,7040,7040,7040,0
20241007,185700,38533090,7040,7040,7040,7040,0
20241007,185600,38533090,7040,7040,7040,7040,0
20241007,185500,38533090,7040,7040,7040,7040,0
20241007,185400,38533090,7040,7040,7040,7040,0
20241007,185300,38533090,7040,7040,7040,7040,0
20241007,185200,38533090,7040,7040,7040,7040,0
20241007,185100,38533090,7040,7040,7040,7040,0
20241007,185000,38533090,7040,7040,7040,7040,0
20241007,184900,38533090,7040,7040,7040,7040,0
20241007,184800,38533090,7040,7040,7040,7040,0
20241007,184700,38533090,7040,7040,7040,7040,0
20241007,184600,38533090,7040,7040,7040,7040,0
20241007,184500,38533090,7040,7040,7040,7040,0
20241007,184400,38533090,7040,7040,7040,7040,0
20241007,184300,38533090,7040,7040,7040,7040,0
20241007,184200,38533090,7040,7040,7040,7040,0
20241007,184100,38533090,7040,7040,7040,7040,0
20241007,184000,38533090,7040,7040,7040,7040,0
20241007,183900,38533090,7040,7040,7040,7040,0
20241007,183800,38533090,7040,7040,7040,7040,0
20241007,183700,38533090,7040,7040,7040,7040,619
20241007,183600,38533090,7040,7040,7040,7040,0
20241007,183500,38533090,7040,7040,7040,7040,0
20241007,183400,38533090,7040,7040,7040,7040,0
20241007,183300,38533090,7040,7040,7040,7040,0
20241007,183200,38533090,7040,7040,7040,7040,0
20241007,183100,38533090,7040,7040,7040,7040,0
20241007,183000,38533090,7040,7040,7040,7040,0
20241007,182900,38533090,7040,7040,7040,7040,0
20241007,182800,38533090,7040,7040,7040,7040,0
20241007,182700,38533090,7040,7040,7040,7040,0
20241007,182600,38533090,7040,7040,7040,7040,0
20241007,182500,38533090,7040,7040,7040,7040,0
20241007,182400,38533090,7040,7040,7040,7040,0
20241007,182300,38533090,7040,7040,7040,7040,0
20241007,182200,38533090,7040,7040,7040,7040,0
20241007,182100,38533090,7040,7040,7040,7040,0
20241007,182000,38533090,7040,7040,7040,7040,0
20241007,181900,38533090,7040,7040,7040,7040,0
20241007,181800,38533090,7040,7040,7040,7040,0
20241007,181700,38533090,7040,7040,7040,7040,0
20241007,181600,38533090,7040,7040,7040,7040,0
20241007,181500,38533090,7040,7040,7040,7040,0
20241007,181400,38533090,7040,7040,7040,7040,0
20241007,181300,38533090,7040,7040,7040,7040,0
20241007,181200,38533090,7040,7040,7040,7040,0
20241007,181100,38533090,7040,7040,7040,7040,0
20241007,181000,38533090,7040,7040,7040,7040,0
20241007,180900,38533090,7040,7040,7040,7040,0
20241007,180800,38533090,7040,7040,7040,7040,0
20241007,180700,38533090,7040,7040,7040,7040,619
20241007,180600,38533090,7040,7040,7040,7040,0
20241007,180500,38533090,7040,7040,7040,7040,0
20241007,180400,38533090,7040,7040,7040,7040,0
20241007,180300,38533090,7040,7040,7040,7040,0
20241007,180200,38533090,7040,7040,7040,7040,0
20241007,180100,38533090,7040,7040,7040,7040,0
20241007,180000,38533090,7040,7040,7040,7040,0
20241007,175900,38533090,7040,7040,7040,7040,0
20241007,175800,38533090,7040,7040,7040,7040,0
20241007,175700,38533090,7040,7040,7040,7040,0
20241007,175600,38533090,7040,7040,7040,7040,0
20241007,175500,38533090,7040,7040,7040,7040,0
20241007,175400,38533090,7040,7040,7040,7040,0
20241007,175300,38533090,7040,7040,7040,7040,0
20241007,175200,38533090,7040,7040,7040,7040,0
20241007,175100,38533090,7040,7040,7040,7040,0
20241007,175000,38533090,7040,7040,7040,7040,0
20241007,174900,38533090,7040,7040,7040,7040,0
20241007,174800,38533090,7040,7040,7040,7040,0
20241007,174700,38533090,7040,7040,7040,7040,0
20241007,174600,38533090,7040,7040,7040,7040,0
20241007,174500,38533090,7040,7040,7040,7040,0
20241007,174400,38533090,7040,7040,7040,7040,0
20241007,174300,38533090,7040,7040,7040,7040,0
20241007,174200,38533090,7040,7040,7040,7040,0
20241007,174100,38533090,7040,7040,7040,7040,0
20241007,174000,38533090,7040,7040,7040,7040,0
20241007,173900,38533090,7040,7040,7040,7040,0
20241007,173800,38533090,7040,7040,7040,7040,0
20241007,173700,38533090,7040,7040,7040,7040,619
20241007,173600,38533090,7040,7040,7040,7040,0
20241007,173500,38533090,7040,7040,7040,7040,0
20241007,173400,38533090,7040,7040,7040,7040,0
20241007,173300,38533090,7040,7040,7040,7040,0
20241007,173200,38533090,7040,7040,7040,7040,0
20241007,173100,38533090,7040,7040,7040,7040,0
20241007,173000,38533090,7040,7040,7040,7040,0
20241007,172900,38533090,7040,7040,7040,7040,0
20241007,172800,38533090,7040,7040,7040,7040,0
20241007,172700,38533090,7040,7040,7040,7040,0
20241007,172600,38533090,7040,7040,7040,7040,0
20241007,172500,38533090,7040,7040,7040,7040,0
20241007,172400,38533090,7040,7040,7040,7040,0
20241007,172300,38533090,7040,7040,7040,7040,0
20241007,172200,38533090,7040,7040,7040,7040,0
20241007,172100,38533090,7040,7040,7040,7040,0
20241007,172000,38533090,7040,7040,7040,7040,0
20241007,171900,38533090,7040,7040,7040,7040,0
20241007,171800,38533090,7040,7040,7040,7040,0
20241007,171700,38533090,7040,7040,7040,7040,0
20241007,171600,38533090,7040,7040,7040,7040,0
20241007,171500,38533090,7040,7040,7040,7040,0
20241007,171400,38533090,7040,7040,7040,7040,0
20241007,171300,38533090,7040,7040,7040,7040,0
20241007,171200,38533090,7040,7040,7040,7040,0
20241007,171100,38533090,7040,7040,7040,7040,0
20241007,171000,38533090,7040,7040,7040,7040,0
20241007,170900,38533090,7040,7040,7040,7040,0
20241007,170800,38533090,7040,7040,7040,7040,0
20241007,170700,38533090,7040,7040,7040,7040,619
20241007,170600,38533090,7040,7040,7040,7040,0
20241007,170500,38533090,7040,7040,7040,7040,0
20241007,170400,38533090,7040,7040,7040,7040,0
20241007,170300,38533090,7040,7040,7040,7040,0
20241007,170200,38533090,7040,7040,7040,7040,0
20241007,170100,38533090,7040,7040,7040,7040,0
20241007,170000,38533090,7040,7040,7040,7040,0
20241007,165900,38533090,7040,7040,7040,7040,0
20241007,165800,38533090,7040,7040,7040,7040,0
20241007,165700,38533090,7040,7040,7040,7040,0
20241007,165600,38533090,7040,7040,7040,7040,0
20241007,165500,38533090,7040,7040,7040,7040,0
20241007,165400,38533090,7040,7040,7040,7040,0
20241007,165300,38533090,7040,7040,7040,7040,0
20241007,165200,38533090,7040,7040,7040,7040,0
20241007,165100,38533090,7040,7040,7040,7040,0
20241007,165000,38533090,7040,7040,7040,7040,0
20241007,164900,38533090,7040,7040,7040,7040,0
20241007,164800,38533090,7040,7040,7040,7040,0
20241007,164700,38533090,7040,7040,7040,7040,0
20241007,164600,38533090,7040,7040,7040,7040,0
20241007,164500,38533090,7040,7040,7040,7040,0
20241007,164400,38533090,7040,7040,7040,7040,0
20241007,164300,38533090,7040,7040,7040,7040,0
20241007,164200,38533090,7040,7040,7040,7040,0
20241007,164100,38533090,7040,7040,7040,7040,0
20241007,164000,38533090,7040,7040,7040,7040,0
20241007,163900,38533090,7040,7040,7040,7040,0
20241007,163800,38533090,7040,7040,7040,7040,0
20241007,163700,38533090,7040,7040,7040,7040,619
20241007,163600,38533090,7040,7040,7040,7040,0
20241007,163500,38533090,7040,7040,7040,7040,0
20241007,163400,38533090,7040,7040,7040,7040,0
20241007,163300,38533090,7040,7040,7040,7040,0
20241007,163200,38533090,7040,7040,7040,7040,0
20241007,163100,38533090,7040,7040,7040,7040,0
20241007,163000,38533090,7040,7040,7040,7040,0
20241007,162900,38533090,7040,7040,7040,7040,0
20241007,162800,38533090,7040,7040,7040,7040,0
20241007,162700,38533090,7040,7040,7040,7040,0
20241007,162600,38533090,7040,7040,7040,7040,0
20241007,162500,38533090,7040,7040,7040,7040,0
20241007,162400,38533090,7040,7040,7040,7040,0
20241007,162300,38533090,7040,7040,7040,7040,0
20241007,162200,38533090,7040,7040,7040,7040,0
20241007,162100,38533090,7040,7040,7040,7040,0
20241007,162000,38533090,7040,7040,7040,7040,0
20241007,161900,38533090,7040,7040,7040,7040,0
20241007,161800,38533090,7040,7040,7040,7040,0
20241007,161700,38533090,7040,7040,7040,7040,0
20241007,161600,38533090,7040,7040,7040,7040,0
20241007,161500,38533090,7040,7040,7040,7040,0
20241007,161400,38533090,7040,7040,7040,7040,0
20241007,161300,38533090,7040,7040,7040,7040,0
20241007,161200,38533090,7040,7040,7040,7040,0
20241007,161100,38533090,7040,7040,7040,7040,0
20241007,161000,38533090,7040,7040,7040,7040,0
20241007,160900,38533090,7040,7040,7040,7040,0
20241007,160800,38533090,7040,7040,7040,7040,0
20241007,160700,38533090,7040,7040,7040,7040,619
20241007,160600,38533090,7040,7040,7040,7040,0
20241007,160500,38533090,7040,7040,7040,7040,0
20241007,160400,38533090,7040,7040,7040,7040,0
20241007,160300,38533090,7040,7040,7040,7040,0
20241007,160200,38533090,7040,7040,7040,7040,0
20241007,160100,38533090,7040,7040,7040,7040,0
20241007,160000,38533090,7040,7040,7040,7040,0
20241007,155900,38533090,7040,7040,7040,7040,0
20241007,155800,38533090,7040,7040,7040,7040,0
20241007,155700,38533090,7040,7040,7040,7040,0
20241007,155600,38533090,7040,7040,7040,7040,0
20241007,155500,38533090,7040,7040,7040,7040,0
20241007,155400,38533090,7040,7040,7040,7040,0
20241007,155300,38533090,7040,7040,7040,7040,0
20241007,155200,38533090,7040,7040,7040,7040,0
20241007,155100,38533090,7040,7040,7040,7040,0
20241007,155000,38533090,7040,7040,7040,7040,0
20241007,154900,38533090,7040,7040,7040,7040,0
20241007,154800,38533090,7040,7040,7040,7040,0
20241007,154700,38533090,7040,7040,7040,7040,0
20241007,154600,38533090,7040,7040,7040,7040,0
20241007,154500,38533090,7040,7040,7040,7040,0
20241007,154400,38533090,7040,7040,7040,7040,0
20241007,154300,38533090,7040,7040,7040,7040,0
20241007,154200,38533090,7040,7040,7040,7040,0
20241007,154100,38533090,7040,7040,7040,7040,0
20241007,154000,38533090,7040,7040,7040,7040,0
20241007,153900,38533090,7040,7040,7040,7040,0
20241007,153800,38533090,7040,7040,7040,7040,0
20241007,153700,38533090,7040,7040,7040,7040,619
20241007,153600,38533090,7040,7040,7040,7040,0
20241007,153500,38533090,7040,7040,7040,7040,0
20241007,153400,38533090,7040,7040,7040,7040,0
20241007,153300,38533090,7040,7040,7040,7040,0
20241007,153200,38533090,7040,7040,7040,7040,0
20241007,153100,38533090,7040,7040,7040,7040,0
20241007,153000,38533090,7040,7040,7040,7040,619
20241007,152900,34175330,7000,7000,7000,7000,0
20241007,152800,34175330,7000,7000,7000,7000,0
20241007,152700,34175330,7000,7000,7000,7000,0
20241007,152600,34175330,7000,7000,7000,7000,0
20241007,152500,34175330,7000,7000,7000,7000,0
20241007,152400,34175330,7000,7000,7000,7000,0
20241007,152300,34175330,7000,7000,7000,7000,0
20241007,152200,34175330,7000,7000,7000,7000,0
20241007,152100,34175330,7000,7000,7000,7000,0
20241007,152000,34175330,7000,7000,7000,7000,0
20241007,151900,34175330,7000,7000,7000,7000,0
20241007,151800,34175330,7000,7000,7000,7000,0
20241007,151700,34175330,7000,7000,7000,7000,2
20241007,151600,34161330,6990,6990,6990,6990,0
20241007,151500,34161330,6990,6990,6990,6990,0
20241007,151400,34161330,6990,6990,6990,6990,8
20241007,151300,34105410,7000,7000,7000,7000,0
20241007,151200,34105410,7000,7000,7000,7000,0
20241007,151100,34105410,7000,7000,7000,7000,0
20241007,151000,34105410,7000,7000,7000,7000,0
20241007,150900,34105410,7000,7000,7000,7000,0
20241007,150800,34105410,7000,7000,7000,7000,0
20241007,150700,34105410,7000,7000,7000,7000,0
20241007,150600,34105410,7000,7000,7000,7000,0
20241007,150500,34105410,7000,7000,7000,7000,0
20241007,150400,34105410,7000,7000,7000,7000,0
20241007,150300,34105410,7000,7000,7000,7000,0
20241007,150200,34105410,7000,7000,7000,7000,0
20241007,150100,34105410,7000,7000,7000,7000,0
20241007,150000,34105410,7000,7000,7000,7000,0
20241007,145900,34105410,7000,7000,7000,7000,0
20241007,145800,34105410,7000,7000,7000,7000,0
20241007,145700,34105410,7000,7000,7000,7000,0
20241007,145600,34105410,7000,7000,7000,7000,0
20241007,145500,34105410,7000,7000,7000,7000,15
20241007,145400,34000410,7000,7000,7000,7000,0
20241007,145300,34000410,7000,7000,7000,7000,0
20241007,145200,34000410,7000,7000,7000,7000,0
20241007,145100,34000410,7000,7000,7000,7000,0
20241007,145000,34000410,7000,7000,7000,7000,0
20241007,144900,34000410,7000,7000,7000,7000,1
20241007,144800,33993410,6990,6990,6990,6990,0
20241007,144700,33993410,6990,6990,6990,6990,0
20241007,144600,33993410,6990,6990,6990,6990,0
20241007,144500,33993410,6990,6990,6990,6990,0
20241007,144400,33993410,6990,6990,6990,6990,0
20241007,144300,33993410,6990,6990,6990,6990,0
20241007,144200,33993410,6990,6990,6990,6990,0
20241007,144100,33993410,6990,6990,6990,6990,0
20241007,144000,33993410,6990,6990,6990,6990,0
20241007,143900,33993410,6990,6990,6990,6990,0
20241007,143800,33993410,6990,6990,6990,6990,0
20241007,143700,33993410,6990,6990,6990,6990,0
20241007,143600,33993410,6990,6990,6990,6990,0
20241007,143500,33993410,6990,6990,6990,6990,0
20241007,143400,33993410,6990,6990,6990,6990,0
20241007,143300,33993410,6990,6990,6990,6990,0
20241007,143200,33993410,6990,6990,6990,6990,0
20241007,143100,33993410,6990,6990,6990,6990,0
20241007,143000,33993410,6990,6990,6990,6990,0
20241007,142900,33993410,6990,6990,6990,6990,0
20241007,142800,33993410,6990,6990,6990,6990,0
20241007,142700,33993410,6990,6990,6990,6990,0
20241007,142600,33993410,6990,6990,6990,6990,0
20241007,142500,33993410,6990,6990,6990,6990,0
20241007,142400,33993410,6990,6990,6990,6990,0
20241007,142300,33993410,6990,6990,6990,6990,2
20241007,142200,33979430,6980,6980,6980,6980,0
20241007,142100,33979430,6980,6980,6980,6980,0
20241007,142000,33979430,6980,6980,6980,6980,0
20241007,141900,33979430,6980,6980,6980,6980,0
20241007,141800,33979430,6980,6980,6980,6980,1
20241007,141700,33972450,6990,6990,6990,6990,0
20241007,141600,33972450,6990,6990,6990,6990,0
20241007,141500,33972450,6990,6990,6990,6990,0
20241007,141400,33972450,6990,6990,6990,6990,1
20241007,141300,33965460,6990,6990,6990,6990,0
20241007,141200,33965460,6990,6990,6990,6990,0
20241007,141100,33965460,6990,6990,6990,6990,0
20241007,141000,33965460,6990,6990,6990,6990,0
20241007,140900,33965460,6990,6990,6990,6990,0
20241007,140800,33965460,6990,6990,6990,6990,0
20241007,140700,33965460,6990,6990,6990,6990,0
20241007,140600,33965460,6990,6990,6990,6990,0
20241007,140500,33965460,6990,6990,6990,6990,15
20241007,140400,33860610,7000,7000,7000,7000,0
20241007,140300,33860610,7000,7000,7000,7000,0
20241007,140200,33860610,7000,7000,7000,7000,0
20241007,140100,33860610,7000,7000,7000,7000,0
20241007,140000,33860610,7000,7000,7000,7000,0
20241007,135900,33860610,7000,7000,7000,7000,0
20241007,135800,33860610,7000,7000,7000,7000,0
20241007,135700,33860610,7000,7000,7000,7000,0
20241007,135600,33860610,7000,7000,7000,7000,0
20241007,135500,33860610,7000,7000,7000,7000,0
20241007,135400,33860610,7000,7000,7000,7000,0
20241007,135300,33860610,7000,7000,7000,7000,0
20241007,135200,33860610,7000,7000,7000,7000,0
20241007,135100,33860610,7000,7000,7000,7000,0
20241007,135000,33860610,7000,7000,7000,7000,0
20241007,134900,33860610,7000,7000,7000,7000,0
20241007,134800,33860610,7000,7000,7000,7000,0
20241007,134700,33860610,7000,7000,7000,7000,10
20241007,134600,33790610,7000,7000,7000,7000,0
20241007,134500,33790610,7000,7000,7000,7000,0
20241007,134400,33790610,7000,7000,7000,7000,0
20241007,134300,33790610,7000,7000,7000,7000,0
20241007,134200,33790610,7000,7000,7000,7000,0
20241007,134100,33790610,7000,7000,7000,7000,0
20241007,134000,33790610,7000,6990,7000,6990,422
20241007,133900,30838260,6950,6950,6950,6950,0
20241007,133800,30838260,6950,6950,6950,6950,0
20241007,133700,30838260,6950,6950,6950,6950,0
20241007,133600,30838260,6950,6970,6970,6950,545
20241007,133500,27047700,7000,7000,7000,7000,0
20241007,133400,27047700,7000,7000,7000,7000,0
20241007,133300,27047700,7000,7000,7000,7000,0
20241007,133200,27047700,7000,7000,7000,7000,0
20241007,133100,27047700,7000,7000,7000,7000,0
20241007,133000,27047700,7000,7000,7000,7000,0
20241007,132900,27047700,7000,7000,7000,7000,0
20241007,132800,27047700,7000,7000,7000,7000,0
20241007,132700,27047700,7000,7000,7000,7000,0
20241007,132600,27047700,7000,7000,7000,7000,0
20241007,132500,27047700,7000,7000,7000,7000,0
20241007,132400,27047700,7000,7000,7000,7000,0
20241007,132300,27047700,7000,7000,7000,7000,0
20241007,132200,27047700,7000,7000,7000,7000,0
20241007,132100,27047700,7000,7000,7000,7000,0
20241007,132000,27047700,7000,7000,7000,7000,0
20241007,131900,27047700,7000,7000,7000,7000,0
20241007,131800,27047700,7000,7000,7000,7000,0
20241007,131700,27047700,7000,7000,7000,7000,0
20241007,131600,27047700,7000,7000,7000,7000,0
20241007,131500,27047700,7000,7000,7000,7000,0
20241007,131400,27047700,7000,7000,7000,7000,0
20241007,131300,27047700,7000,7000,7000,7000,0
20241007,131200,27047700,7000,7000,7000,7000,0
20241007,131100,27047700,7000,7000,7000,7000,0
20241007,131000,27047700,7000,7000,7000,7000,0
20241007,130900,27047700,7000,7000,7000,7000,0
20241007,130800,27047700,7000,7000,7000,7000,0
20241007,130700,27047700,7000,7000,7000,7000,0
20241007,130600,27047700,7000,7000,7000,7000,0
20241007,130500,27047700,7000,7000,7000,7000,0
20241007,130400,27047700,7000,7000,7000,7000,0
20241007,130300,27047700,7000,7000,7000,7000,0
20241007,130200,27047700,7000,7000,7000,7000,0
20241007,130100,27047700,7000,7000,7000,7000,0
20241007,130000,27047700,7000,7000,7000,7000,0
20241007,125900,27047700,7000,7000,7000,7000,0
20241007,125800,27047700,7000,7000,7000,7000,0
20241007,125700,27047700,7000,7000,7000,7000,0
20241007,125600,27047700,7000,7000,7000,7000,0
20241007,125500,27047700,7000,7000,7000,7000,0
20241007,125400,27047700,7000,7000,7000,7000,0
20241007,125300,27047700,7000,7000,7000,7000,0
20241007,125200,27047700,7000,7000,7000,7000,0
20241007,125100,27047700,7000,7000,7000,7000,0
20241007,125000,27047700,7000,7000,7000,7000,0
20241007,124900,27047700,7000,7000,7000,7000,0
20241007,124800,27047700,7000,7000,7000,7000,0
20241007,124700,27047700,7000,7000,7000,7000,0
20241007,124600,27047700,7000,7000,7000,7000,0
20241007,124500,27047700,7000,7000,7000,7000,0
20241007,124400,27047700,7000,7000,7000,7000,0
20241007,124300,27047700,7000,7000,7000,7000,0
20241007,124200,27047700,7000,7000,7000,7000,0
20241007,124100,27047700,7000,7000,7000,7000,1
20241007,124000,27040700,7000,7000,7000,7000,0
20241007,123900,27040700,7000,7000,7000,7000,0
20241007,123800,27040700,7000,7000,7000,7000,0
20241007,123700,27040700,7000,7000,7000,7000,0
20241007,123600,27040700,7000,7000,7000,7000,0
20241007,123500,27040700,7000,7000,7000,7000,0
20241007,123400,27040700,7000,7000,7000,7000,0
20241007,123300,27040700,7000,7000,7000,7000,0
20241007,123200,27040700,7000,7000,7000,7000,0
20241007,123100,27040700,7000,7000,7000,7000,0
20241007,123000,27040700,7000,7000,7000,7000,0
20241007,122900,27040700,7000,7000,7000,7000,0
20241007,122800,27040700,7000,7000,7000,7000,0
20241007,122700,27040700,7000,7000,7000,7000,0
20241007,122600,27040700,7000,7000,7000,7000,0
20241007,122500,27040700,7000,7000,7000,7000,0
20241007,122400,27040700,7000,7000,7000,7000,0
20241007,122300,27040700,7000,7000,7000,7000,0
20241007,122200,27040700,7000,7000,7000,7000,0
20241007,122100,27040700,7000,7000,7000,7000,0
20241007,122000,27040700,7000,7000,7000,7000,0
20241007,121900,27040700,7000,7000,7000,7000,0
20241007,121800,27040700,7000,7000,7000,7000,0
20241007,121700,27040700,7000,7000,7000,7000,0
20241007,121600,27040700,7000,7000,7000,7000,0
20241007,121500,27040700,7000,7000,7000,7000,0
20241007,121400,27040700,7000,7000,7000,7000,0
20241007,121300,27040700,7000,7000,7000,7000,0
20241007,121200,27040700,7000,7000,7000,7000,0
20241007,121100,27040700,7000,7000,7000,7000,0
20241007,121000,27040700,7000,7000,7000,7000,0
20241007,120900,27040700,7000,7000,7000,7000,0
20241007,120800,27040700,7000,7000,7000,7000,0
20241007,120700,27040700,7000,7000,7000,7000,0
20241007,120600,27040700,7000,7000,7000,7000,0
20241007,120500,27040700,7000,7000,7000,7000,0
20241007,120400,27040700,7000,7000,7000,7000,0
20241007,120300,27040700,7000,7000,7000,7000,0
20241007,120200,27040700,7000,7000,7000,7000,0
20241007,120100,27040700,7000,7000,7000,7000,0
20241007,120000,27040700,7000,7000,7000,7000,0
20241007,115900,27040700,7000,7000,7000,7000,0
20241007,115800,27040700,7000,7000,7000,7000,0
20241007,115700,27040700,7000,7000,7000,7000,0
20241007,115600,27040700,7000,7000,7000,7000,0
20241007,115500,27040700,7000,7000,7000,7000,0
20241007,115400,27040700,7000,7000,7000,7000,0
20241007,115300,27040700,7000,7000,7000,7000,0
20241007,115200,27040700,7000,7000,7000,7000,0
20241007,115100,27040700,7000,7000,7000,7000,0
20241007,115000,27040700,7000,7000,7000,7000,0
20241007,114900,27040700,7000,7000,7000,7000,0
20241007,114800,27040700,7000,7000,7000,7000,0
20241007,114700,27040700,7000,7000,7000,7000,0
20241007,114600,27040700,7000,6990,7000,6990,74
20241007,114500,26523370,6990,6990,6990,6990,18
20241007,114400,26397550,7000,7000,7000,7000,0
20241007,114300,26397550,7000,7000,7000,7000,0
20241007,114200,26397550,7000,7000,7000,7000,0
20241007,114100,26397550,7000,7000,7000,7000,0
20241007,114000,26397550,7000,7000,7000,7000,0
20241007,113900,26397550,7000,7000,7000,7000,0
20241007,113800,26397550,7000,7000,7000,7000,0
20241007,113700,26397550,7000,7000,7000,7000,0
20241007,113600,26397550,7000,7000,7000,7000,0
20241007,113500,26397550,7000,7000,7000,7000,0
20241007,113400,26397550,7000,7000,7000,7000,0
20241007,113300,26397550,7000,7000,7000,7000,0
20241007,113200,26397550,7000,7000,7000,7000,0
20241007,113100,26397550,7000,7000,7000,7000,0
20241007,113000,26397550,7000,7000,7000,7000,0
20241007,112900,26397550,7000,7000,7000,7000,0
20241007,112800,26397550,7000,7000,7000,7000,0
20241007,112700,26397550,7000,7000,7000,7000,0
20241007,112600,26397550,7000,7000,7000,7000,0
20241007,112500,26397550,7000,7000,7000,7000,0
20241007,112400,26397550,7000,7000,7000,7000,0
20241007,112300,26397550,7000,7000,7000,7000,0
20241007,112200,26397550,7000,7000,7000,7000,0
20241007,112100,26397550,7000,7000,7000,7000,0
20241007,112000,26397550,7000,7000,7000,7000,0
20241007,111900,26397550,7000,7000,7000,7000,0
20241007,111800,26397550,7000,7000,7000,7000,0
20241007,111700,26397550,7000,7000,7000,7000,0
20241007,111600,26397550,7000,7000,7000,7000,0
20241007,111500,26397550,7000,7000,7000,7000,0
20241007,111400,26397550,7000,7000,7000,7000,0
20241007,111300,26397550,7000,7000,7000,7000,0
20241007,111200,26397550,7000,7000,7000,7000,0
20241007,111100,26397550,7000,7000,7000,7000,0
20241007,111000,26397550,7000,7000,7000,7000,0
20241007,110900,26397550,7000,7000,7000,7000,0
20241007,110800,26397550,7000,7000,7000,7000,0
20241007,110700,26397550,7000,7000,7000,7000,0
20241007,110600,26397550,7000,7000,7000,7000,0
20241007,110500,26397550,7000,7000,7000,7000,0
20241007,110400,26397550,7000,7000,7000,7000,0
20241007,110300,26397550,7000,7000,7000,7000,0
20241007,110200,26397550,7000,7000,7000,7000,0
20241007,110100,26397550,7000,7000,7000,7000,0
20241007,110000,26397550,7000,7000,7000,7000,0
20241007,105900,26397550,7000,7000,7000,7000,0
20241007,105800,26397550,7000,7000,7000,7000,0
20241007,105700,26397550,7000,7000,7000,7000,0
20241007,105600,26397550,7000,7000,7000,7000,0
20241007,105500,26397550,7000,7000,7000,7000,0
20241007,105400,26397550,7000,7000,7000,7000,0
20241007,105300,26397550,7000,7000,7000,7000,0
20241007,105200,26397550,7000,7000,7000,7000,0
20241007,105100,26397550,7000,7000,7000,7000,0
20241007,105000,26397550,7000,7000,7000,7000,0
20241007,104900,26397550,7000,7000,7000,7000,0
20241007,104800,26397550,7000,7000,7000,7000,0
20241007,104700,26397550,7000,7000,7000,7000,0
20241007,104600,26397550,7000,7000,7000,7000,0
20241007,104500,26397550,7000,7000,7000,7000,0
20241007,104400,26397550,7000,7000,7000,7000,0
20241007,104300,26397550,7000,7000,7000,7000,0
20241007,104200,26397550,7000,7000,7000,7000,0
20241007,104100,26397550,7000,7000,7000,7000,0
20241007,104000,26397550,7000,7000,7000,7000,0
20241007,103900,26397550,7000,7000,7000,7000,0
20241007,103800,26397550,7000,7000,7000,7000,0
20241007,103700,26397550,7000,7000,7000,7000,0
20241007,103600,26397550,7000,7000,7000,7000,0
20241007,103500,26397550,7000,7000,7000,7000,18
20241007,103400,26271550,7000,7000,7000,7000,0
20241007,103300,26271550,7000,7000,7000,7000,0
20241007,103200,26271550,7000,7000,7000,7000,0
20241007,103100,26271550,7000,7000,7000,7000,0
20241007,103000,26271550,7000,7000,7000,7000,0
20241007,102900,26271550,7000,7000,7000,7000,0
20241007,102800,26271550,7000,7000,7000,7000,0
20241007,102700,26271550,7000,7000,7000,7000,0
20241007,102600,26271550,7000,7000,7000,7000,0
20241007,102500,26271550,7000,7000,7000,7000,0
20241007,102400,26271550,7000,7000,7000,7000,0
20241007,102300,26271550,7000,7000,7000,7000,0
20241007,102200,26271550,7000,7000,7000,7000,0
20241007,102100,26271550,7000,7000,7000,7000,0
20241007,102000,26271550,7000,7000,7000,7000,0
20241007,101900,26271550,7000,7000,7000,7000,0
20241007,101800,26271550,7000,7000,7000,7000,0
20241007,101700,26271550,7000,7000,7000,7000,0
20241007,101600,26271550,7000,7000,7000,7000,1
20241007,101500,26264550,7050,7050,7050,7050,0
20241007,101400,26264550,7050,6970,7050,6970,1712
20241007,101300,14287380,6950,6970,6970,6950,1800
20241007,101200,1776910,6980,6980,6980,6980,0
20241007,101100,1776910,6980,6980,6980,6980,0
20241007,101000,1776910,6980,6980,6980,6980,0
20241007,100900,1776910,6980,6980,6980,6980,0
20241007,100800,1776910,6980,6980,6980,6980,42
20241007,100700,1483750,7000,7000,7000,7000,0
20241007,100600,1483750,7000,7000,7000,7000,0
20241007,100500,1483750,7000,7000,7000,7000,0
20241007,100400,1483750,7000,7000,7000,7000,0
20241007,100300,1483750,7000,7000,7000,7000,0
20241007,100200,1483750,7000,7000,7000,7000,18
20241007,100100,1357750,7000,7000,7000,7000,0
20241007,100000,1357750,7000,7000,7000,7000,0
20241007,095900,1357750,7000,7000,7000,7000,18
20241007,095800,1231750,7000,7000,7000,7000,0
20241007,095700,1231750,7000,7000,7000,7000,0
20241007,095600,1231750,7000,7000,7000,7000,0
20241007,095500,1231750,7000,7000,7000,7000,0
20241007,095400,1231750,7000,7000,7000,7000,0
20241007,095300,1231750,7000,7000,7000,7000,0
20241007,095200,1231750,7000,7000,7000,7000,0
20241007,095100,1231750,7000,7000,7000,7000,0
20241007,095000,1231750,7000,7000,7000,7000,0
20241007,094900,1231750,7000,7000,7000,7000,0
20241007,094800,1231750,7000,7000,7000,7000,0
20241007,094700,1231750,7000,7000,7000,7000,0
20241007,094600,1231750,7000,7000,7000,7000,0
20241007,094500,1231750,7000,7000,7000,7000,0
20241007,094400,1231750,7000,7000,7000,7000,0
20241007,094300,1231750,7000,7000,7000,7000,0
20241007,094200,1231750,7000,7000,7000,7000,0
20241007,094100,1231750,7000,7000,7000,7000,0
20241007,094000,1231750,7000,7000,7000,7000,0
20241007,093900,1231750,7000,7000,7000,7000,0
20241007,093800,1231750,7000,7000,7000,7000,0
20241007,093700,1231750,7000,7000,7000,7000,0
20241007,093600,1231750,7000,7000,7000,7000,0
20241007,093500,1231750,7000,7000,7000,7000,0
20241007,093400,1231750,7000,7000,7000,7000,0
20241007,093300,1231750,7000,7000,7000,7000,0
20241007,093200,1231750,7000,7000,7000,6990,11
20241007,093100,1154810,7000,7000,7000,7000,0
20241007,093000,1154810,7000,7000,7000,7000,0
20241007,092900,1154810,7000,7000,7000,7000,0
20241007,092800,1154810,7000,7000,7000,7000,0
20241007,092700,1154810,7000,7000,7000,7000,0
20241007,092600,1154810,7000,7020,7020,7000,85
20241007,092500,558970,7050,7050,7050,7050,0
20241007,092400,558970,7050,7050,7050,7050,0
20241007,092300,558970,7050,7050,7050,7050,0
20241007,092200,558970,7050,7050,7050,7050,0
20241007,092100,558970,7050,7050,7050,7050,0
20241007,092000,558970,7050,7050,7050,7050,0
20241007,091900,558970,7050,7050,7050,7050,0
20241007,091800,558970,7050,7050,7050,7050,10
20241007,091700,488470,7050,7050,7050,7050,0
20241007,091600,488470,7050,7050,7050,7050,0
20241007,091500,488470,7050,7050,7050,7050,0
20241007,091400,488470,7050,7050,7050,7050,0
20241007,091300,488470,7050,7040,7050,7040,11
20241007,091200,411010,7020,7020,7020,7020,0
20241007,091100,411010,7020,7020,7020,7020,0
20241007,091000,411010,7020,7020,7020,7020,0
20241007,090900,411010,7020,7020,7020,7020,3
20241007,090800,389950,7090,7090,7090,7090,0
20241007,090700,389950,7090,7090,7090,7090,0
20241007,090600,389950,7090,7090,7090,7090,0
20241007,090500,389950,7090,7090,7090,7090,0
20241007,090400,389950,7090,7090,7090,7090,0
20241007,090300,389950,7090,7090,7090,7090,0
20241007,090200,389950,7090,7090,7090,7090,0
20241007,090100,389950,7090,7090,7090,7090,0
20241007,090000,389950,7090,7090,7090,7090,55