KissMeData/000480/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183100,40968680,5750,5750,5750,5750,141
20241007,183000,40968680,5750,5750,5750,5750,0
20241007,182900,40968680,5750,5750,5750,5750,0
20241007,182800,40968680,5750,5750,5750,5750,0
20241007,182700,40968680,5750,5750,5750,5750,0
20241007,182600,40968680,5750,5750,5750,5750,0
20241007,182500,40968680,5750,5750,5750,5750,0
20241007,182400,40968680,5750,5750,5750,5750,0
20241007,182300,40968680,5750,5750,5750,5750,0
20241007,182200,40968680,5750,5750,5750,5750,0
20241007,182100,40968680,5750,5750,5750,5750,0
20241007,182000,40968680,5750,5750,5750,5750,0
20241007,181900,40968680,5750,5750,5750,5750,0
20241007,181800,40968680,5750,5750,5750,5750,0
20241007,181700,40968680,5750,5750,5750,5750,0
20241007,181600,40968680,5750,5750,5750,5750,0
20241007,181500,40968680,5750,5750,5750,5750,0
20241007,181400,40968680,5750,5750,5750,5750,0
20241007,181300,40968680,5750,5750,5750,5750,0
20241007,181200,40968680,5750,5750,5750,5750,0
20241007,181100,40968680,5750,5750,5750,5750,0
20241007,181000,40968680,5750,5750,5750,5750,0
20241007,180900,40968680,5750,5750,5750,5750,0
20241007,180800,40968680,5750,5750,5750,5750,0
20241007,180700,40968680,5750,5750,5750,5750,0
20241007,180600,40968680,5750,5750,5750,5750,0
20241007,180500,40968680,5750,5750,5750,5750,0
20241007,180400,40968680,5750,5750,5750,5750,0
20241007,180300,40968680,5750,5750,5750,5750,0
20241007,180200,40968680,5750,5750,5750,5750,0
20241007,180100,40968680,5750,5750,5750,5750,141
20241007,180000,40968680,5750,5750,5750,5750,0
20241007,175900,40968680,5750,5750,5750,5750,0
20241007,175800,40968680,5750,5750,5750,5750,0
20241007,175700,40968680,5750,5750,5750,5750,0
20241007,175600,40968680,5750,5750,5750,5750,0
20241007,175500,40968680,5750,5750,5750,5750,0
20241007,175400,40968680,5750,5750,5750,5750,0
20241007,175300,40968680,5750,5750,5750,5750,0
20241007,175200,40968680,5750,5750,5750,5750,0
20241007,175100,40968680,5750,5750,5750,5750,0
20241007,175000,40968680,5750,5750,5750,5750,0
20241007,174900,40968680,5750,5750,5750,5750,0
20241007,174800,40968680,5750,5750,5750,5750,0
20241007,174700,40968680,5750,5750,5750,5750,0
20241007,174600,40968680,5750,5750,5750,5750,0
20241007,174500,40968680,5750,5750,5750,5750,0
20241007,174400,40968680,5750,5750,5750,5750,0
20241007,174300,40968680,5750,5750,5750,5750,0
20241007,174200,40968680,5750,5750,5750,5750,0
20241007,174100,40968680,5750,5750,5750,5750,0
20241007,174000,40968680,5750,5750,5750,5750,0
20241007,173900,40968680,5750,5750,5750,5750,0
20241007,173800,40968680,5750,5750,5750,5750,0
20241007,173700,40968680,5750,5750,5750,5750,0
20241007,173600,40968680,5750,5750,5750,5750,0
20241007,173500,40968680,5750,5750,5750,5750,0
20241007,173400,40968680,5750,5750,5750,5750,0
20241007,173300,40968680,5750,5750,5750,5750,0
20241007,173200,40968680,5750,5750,5750,5750,0
20241007,173100,40968680,5750,5750,5750,5750,141
20241007,173000,40968680,5750,5750,5750,5750,0
20241007,172900,40968680,5750,5750,5750,5750,0
20241007,172800,40968680,5750,5750,5750,5750,0
20241007,172700,40968680,5750,5750,5750,5750,0
20241007,172600,40968680,5750,5750,5750,5750,0
20241007,172500,40968680,5750,5750,5750,5750,0
20241007,172400,40968680,5750,5750,5750,5750,0
20241007,172300,40968680,5750,5750,5750,5750,0
20241007,172200,40968680,5750,5750,5750,5750,0
20241007,172100,40968680,5750,5750,5750,5750,0
20241007,172000,40968680,5750,5750,5750,5750,0
20241007,171900,40968680,5750,5750,5750,5750,0
20241007,171800,40968680,5750,5750,5750,5750,0
20241007,171700,40968680,5750,5750,5750,5750,0
20241007,171600,40968680,5750,5750,5750,5750,0
20241007,171500,40968680,5750,5750,5750,5750,0
20241007,171400,40968680,5750,5750,5750,5750,0
20241007,171300,40968680,5750,5750,5750,5750,0
20241007,171200,40968680,5750,5750,5750,5750,0
20241007,171100,40968680,5750,5750,5750,5750,0
20241007,171000,40968680,5750,5750,5750,5750,0
20241007,170900,40968680,5750,5750,5750,5750,0
20241007,170800,40968680,5750,5750,5750,5750,0
20241007,170700,40968680,5750,5750,5750,5750,0
20241007,170600,40968680,5750,5750,5750,5750,0
20241007,170500,40968680,5750,5750,5750,5750,0
20241007,170400,40968680,5750,5750,5750,5750,0
20241007,170300,40968680,5750,5750,5750,5750,0
20241007,170200,40968680,5750,5750,5750,5750,0
20241007,170100,40968680,5750,5750,5750,5750,141
20241007,170000,40968680,5750,5750,5750,5750,0
20241007,165900,40968680,5750,5750,5750,5750,0
20241007,165800,40968680,5750,5750,5750,5750,0
20241007,165700,40968680,5750,5750,5750,5750,0
20241007,165600,40968680,5750,5750,5750,5750,0
20241007,165500,40968680,5750,5750,5750,5750,0
20241007,165400,40968680,5750,5750,5750,5750,0
20241007,165300,40968680,5750,5750,5750,5750,0
20241007,165200,40968680,5750,5750,5750,5750,0
20241007,165100,40968680,5750,5750,5750,5750,0
20241007,165000,40968680,5750,5750,5750,5750,0
20241007,164900,40968680,5750,5750,5750,5750,0
20241007,164800,40968680,5750,5750,5750,5750,0
20241007,164700,40968680,5750,5750,5750,5750,0
20241007,164600,40968680,5750,5750,5750,5750,0
20241007,164500,40968680,5750,5750,5750,5750,0
20241007,164400,40968680,5750,5750,5750,5750,0
20241007,164300,40968680,5750,5750,5750,5750,0
20241007,164200,40968680,5750,5750,5750,5750,0
20241007,164100,40968680,5750,5750,5750,5750,0
20241007,164000,40968680,5750,5750,5750,5750,0
20241007,163900,40968680,5750,5750,5750,5750,0
20241007,163800,40968680,5750,5750,5750,5750,0
20241007,163700,40968680,5750,5750,5750,5750,0
20241007,163600,40968680,5750,5750,5750,5750,0
20241007,163500,40968680,5750,5750,5750,5750,0
20241007,163400,40968680,5750,5750,5750,5750,0
20241007,163300,40968680,5750,5750,5750,5750,0
20241007,163200,40968680,5750,5750,5750,5750,0
20241007,163100,40968680,5750,5750,5750,5750,141
20241007,163000,40968680,5750,5750,5750,5750,0
20241007,162900,40968680,5750,5750,5750,5750,0
20241007,162800,40968680,5750,5750,5750,5750,0
20241007,162700,40968680,5750,5750,5750,5750,0
20241007,162600,40968680,5750,5750,5750,5750,0
20241007,162500,40968680,5750,5750,5750,5750,0
20241007,162400,40968680,5750,5750,5750,5750,0
20241007,162300,40968680,5750,5750,5750,5750,0
20241007,162200,40968680,5750,5750,5750,5750,0
20241007,162100,40968680,5750,5750,5750,5750,0
20241007,162000,40968680,5750,5750,5750,5750,0
20241007,161900,40968680,5750,5750,5750,5750,0
20241007,161800,40968680,5750,5750,5750,5750,0
20241007,161700,40968680,5750,5750,5750,5750,0
20241007,161600,40968680,5750,5750,5750,5750,0
20241007,161500,40968680,5750,5750,5750,5750,0
20241007,161400,40968680,5750,5750,5750,5750,0
20241007,161300,40968680,5750,5750,5750,5750,0
20241007,161200,40968680,5750,5750,5750,5750,0
20241007,161100,40968680,5750,5750,5750,5750,0
20241007,161000,40968680,5750,5750,5750,5750,0
20241007,160900,40968680,5750,5750,5750,5750,0
20241007,160800,40968680,5750,5750,5750,5750,0
20241007,160700,40968680,5750,5750,5750,5750,0
20241007,160600,40968680,5750,5750,5750,5750,0
20241007,160500,40968680,5750,5750,5750,5750,0
20241007,160400,40968680,5750,5750,5750,5750,0
20241007,160300,40968680,5750,5750,5750,5750,0
20241007,160200,40968680,5750,5750,5750,5750,0
20241007,160100,40968680,5750,5750,5750,5750,141
20241007,160000,40968680,5750,5750,5750,5750,0
20241007,155900,40968680,5750,5750,5750,5750,0
20241007,155800,40968680,5750,5750,5750,5750,0
20241007,155700,40968680,5750,5750,5750,5750,0
20241007,155600,40968680,5750,5750,5750,5750,0
20241007,155500,40968680,5750,5750,5750,5750,0
20241007,155400,40968680,5750,5750,5750,5750,0
20241007,155300,40968680,5750,5750,5750,5750,0
20241007,155200,40968680,5750,5750,5750,5750,0
20241007,155100,40968680,5750,5750,5750,5750,0
20241007,155000,40968680,5750,5750,5750,5750,0
20241007,154900,40968680,5750,5750,5750,5750,0
20241007,154800,40968680,5750,5750,5750,5750,0
20241007,154700,40968680,5750,5750,5750,5750,0
20241007,154600,40968680,5750,5750,5750,5750,0
20241007,154500,40968680,5750,5750,5750,5750,0
20241007,154400,40968680,5750,5750,5750,5750,0
20241007,154300,40968680,5750,5750,5750,5750,0
20241007,154200,40968680,5750,5750,5750,5750,0
20241007,154100,40968680,5750,5750,5750,5750,0
20241007,154000,40968680,5750,5750,5750,5750,0
20241007,153900,40968680,5750,5750,5750,5750,0
20241007,153800,40968680,5750,5750,5750,5750,0
20241007,153700,40968680,5750,5750,5750,5750,0
20241007,153600,40968680,5750,5750,5750,5750,0
20241007,153500,40968680,5750,5750,5750,5750,0
20241007,153400,40968680,5750,5750,5750,5750,0
20241007,153300,40968680,5750,5750,5750,5750,0
20241007,153200,40968680,5750,5750,5750,5750,0
20241007,153100,40968680,5750,5750,5750,5750,141
20241007,153000,40968680,5750,5750,5750,5750,141
20241007,152900,40157930,5750,5750,5750,5750,0
20241007,152800,40157930,5750,5750,5750,5750,0
20241007,152700,40157930,5750,5750,5750,5750,0
20241007,152600,40157930,5750,5750,5750,5750,0
20241007,152500,40157930,5750,5750,5750,5750,0
20241007,152400,40157930,5750,5750,5750,5750,0
20241007,152300,40157930,5750,5750,5750,5750,0
20241007,152200,40157930,5750,5750,5750,5750,0
20241007,152100,40157930,5750,5750,5750,5750,0
20241007,152000,40157930,5750,5750,5750,5750,0
20241007,151900,40157930,5750,5750,5750,5750,1
20241007,151800,40152180,5760,5760,5760,5760,0
20241007,151700,40152180,5760,5730,5760,5730,269
20241007,151600,38607500,5730,5720,5730,5720,1214
20241007,151500,31655250,5720,5720,5720,5720,185
20241007,151400,30597050,5720,5720,5720,5720,1
20241007,151300,30591330,5690,5690,5690,5690,175
20241007,151200,29595580,5690,5690,5690,5690,0
20241007,151100,29595580,5690,5690,5690,5690,0
20241007,151000,29595580,5690,5690,5690,5690,0
20241007,150900,29595580,5690,5690,5690,5690,0
20241007,150800,29595580,5690,5690,5690,5690,0
20241007,150700,29595580,5690,5690,5690,5690,0
20241007,150600,29595580,5690,5690,5690,5690,0
20241007,150500,29595580,5690,5690,5690,5690,174
20241007,150400,28605520,5690,5690,5690,5690,0
20241007,150300,28605520,5690,5690,5690,5690,0
20241007,150200,28605520,5690,5700,5700,5690,47
20241007,150100,28337990,5690,5690,5690,5690,0
20241007,150000,28337990,5690,5690,5690,5690,2
20241007,145900,28326610,5690,5690,5690,5690,212
20241007,145800,27120330,5690,5690,5690,5690,54
20241007,145700,26813070,5700,5700,5700,5700,7
20241007,145600,26773170,5700,5700,5700,5700,0
20241007,145500,26773170,5700,5700,5700,5700,0
20241007,145400,26773170,5700,5700,5700,5700,0
20241007,145300,26773170,5700,5700,5700,5700,0
20241007,145200,26773170,5700,5700,5700,5700,0
20241007,145100,26773170,5700,5700,5700,5700,22
20241007,145000,26647770,5700,5700,5700,5700,0
20241007,144900,26647770,5700,5700,5700,5700,0
20241007,144800,26647770,5700,5700,5700,5700,0
20241007,144700,26647770,5700,5700,5700,5700,0
20241007,144600,26647770,5700,5700,5700,5700,0
20241007,144500,26647770,5700,5700,5700,5700,0
20241007,144400,26647770,5700,5700,5700,5700,1
20241007,144300,26642070,5700,5700,5700,5700,146
20241007,144200,25809870,5700,5700,5700,5700,63
20241007,144100,25450770,5700,5700,5700,5700,0
20241007,144000,25450770,5700,5700,5700,5700,0
20241007,143900,25450770,5700,5700,5700,5700,0
20241007,143800,25450770,5700,5700,5700,5700,0
20241007,143700,25450770,5700,5700,5700,5700,0
20241007,143600,25450770,5700,5700,5700,5700,0
20241007,143500,25450770,5700,5700,5700,5700,0
20241007,143400,25450770,5700,5700,5700,5700,1
20241007,143300,25445070,5700,5720,5720,5700,5
20241007,143200,25416490,5700,5700,5700,5700,1
20241007,143100,25410790,5720,5720,5720,5720,0
20241007,143000,25410790,5720,5720,5720,5720,0
20241007,142900,25410790,5720,5720,5720,5720,0
20241007,142800,25410790,5720,5720,5720,5720,0
20241007,142700,25410790,5720,5720,5720,5720,0
20241007,142600,25410790,5720,5710,5720,5710,327
20241007,142500,23541250,5710,5710,5710,5710,0
20241007,142400,23541250,5710,5710,5710,5710,1
20241007,142300,23535540,5710,5710,5710,5710,0
20241007,142200,23535540,5710,5710,5710,5710,0
20241007,142100,23535540,5710,5710,5710,5710,0
20241007,142000,23535540,5710,5710,5710,5710,0
20241007,141900,23535540,5710,5710,5710,5710,0
20241007,141800,23535540,5710,5710,5710,5710,0
20241007,141700,23535540,5710,5710,5710,5710,0
20241007,141600,23535540,5710,5710,5710,5710,0
20241007,141500,23535540,5710,5710,5710,5710,0
20241007,141400,23535540,5710,5710,5710,5710,0
20241007,141300,23535540,5710,5710,5710,5710,0
20241007,141200,23535540,5710,5710,5710,5710,0
20241007,141100,23535540,5710,5710,5710,5710,0
20241007,141000,23535540,5710,5710,5710,5710,0
20241007,140900,23535540,5710,5710,5710,5710,1
20241007,140800,23529830,5710,5710,5710,5710,1
20241007,140700,23524120,5710,5710,5710,5710,1
20241007,140600,23518410,5730,5730,5730,5730,0
20241007,140500,23518410,5730,5730,5730,5730,0
20241007,140400,23518410,5730,5730,5730,5730,0
20241007,140300,23518410,5730,5730,5730,5730,0
20241007,140200,23518410,5730,5720,5730,5720,120
20241007,140100,22831590,5710,5710,5710,5710,0
20241007,140000,22831590,5710,5710,5710,5710,0
20241007,135900,22831590,5710,5710,5710,5710,0
20241007,135800,22831590,5710,5710,5710,5710,289
20241007,135700,21181400,5700,5700,5700,5700,0
20241007,135600,21181400,5700,5700,5700,5700,0
20241007,135500,21181400,5700,5700,5700,5700,0
20241007,135400,21181400,5700,5700,5700,5700,0
20241007,135300,21181400,5700,5700,5700,5700,100
20241007,135200,20611400,5710,5710,5710,5710,0
20241007,135100,20611400,5710,5710,5710,5710,1
20241007,135000,20605690,5700,5700,5700,5700,0
20241007,134900,20605690,5700,5700,5700,5700,1
20241007,134800,20599990,5700,5700,5700,5700,0
20241007,134700,20599990,5700,5700,5700,5700,0
20241007,134600,20599990,5700,5700,5700,5700,0
20241007,134500,20599990,5700,5700,5700,5700,0
20241007,134400,20599990,5700,5700,5700,5700,2
20241007,134300,20588590,5700,5700,5700,5700,0
20241007,134200,20588590,5700,5710,5710,5700,5
20241007,134100,20560050,5710,5710,5710,5710,0
20241007,134000,20560050,5710,5710,5710,5710,0
20241007,133900,20560050,5710,5710,5710,5710,0
20241007,133800,20560050,5710,5710,5710,5710,0
20241007,133700,20560050,5710,5710,5710,5710,1
20241007,133600,20554340,5700,5700,5700,5700,0
20241007,133500,20554340,5700,5700,5700,5700,0
20241007,133400,20554340,5700,5700,5700,5700,0
20241007,133300,20554340,5700,5700,5700,5700,0
20241007,133200,20554340,5700,5700,5700,5700,0
20241007,133100,20554340,5700,5700,5700,5700,0
20241007,133000,20554340,5700,5700,5700,5700,0
20241007,132900,20554340,5700,5700,5700,5700,0
20241007,132800,20554340,5700,5700,5700,5700,125
20241007,132700,19841840,5700,5700,5700,5700,0
20241007,132600,19841840,5700,5700,5700,5700,0
20241007,132500,19841840,5700,5700,5700,5700,0
20241007,132400,19841840,5700,5700,5700,5700,0
20241007,132300,19841840,5700,5700,5700,5700,0
20241007,132200,19841840,5700,5700,5700,5700,45
20241007,132100,19585340,5700,5700,5700,5700,154
20241007,132000,18707540,5690,5690,5690,5690,0
20241007,131900,18707540,5690,5690,5690,5690,1
20241007,131800,18701850,5690,5690,5690,5690,1
20241007,131700,18696160,5690,5690,5690,5690,1
20241007,131600,18690470,5690,5690,5690,5690,0
20241007,131500,18690470,5690,5690,5690,5690,0
20241007,131400,18690470,5690,5690,5690,5690,1
20241007,131300,18684780,5700,5700,5700,5700,0
20241007,131200,18684780,5700,5700,5700,5700,0
20241007,131100,18684780,5700,5700,5700,5700,0
20241007,131000,18684780,5700,5700,5700,5700,0
20241007,130900,18684780,5700,5700,5700,5700,0
20241007,130800,18684780,5700,5700,5700,5700,0
20241007,130700,18684780,5700,5700,5700,5700,0
20241007,130600,18684780,5700,5700,5700,5700,0
20241007,130500,18684780,5700,5700,5700,5700,1
20241007,130400,18679080,5690,5690,5690,5690,61
20241007,130300,18331990,5690,5690,5690,5690,0
20241007,130200,18331990,5690,5690,5690,5690,0
20241007,130100,18331990,5690,5690,5690,5690,0
20241007,130000,18331990,5690,5690,5690,5690,0
20241007,125900,18331990,5690,5690,5690,5690,0
20241007,125800,18331990,5690,5690,5690,5690,0
20241007,125700,18331990,5690,5690,5690,5690,0
20241007,125600,18331990,5690,5690,5690,5690,0
20241007,125500,18331990,5690,5690,5690,5690,0
20241007,125400,18331990,5690,5690,5690,5690,2
20241007,125300,18320610,5690,5690,5690,5690,1
20241007,125200,18314920,5690,5690,5690,5690,1
20241007,125100,18309230,5700,5700,5700,5700,0
20241007,125000,18309230,5700,5700,5700,5700,0
20241007,124900,18309230,5700,5700,5700,5700,0
20241007,124800,18309230,5700,5700,5700,5700,0
20241007,124700,18309230,5700,5700,5700,5700,10
20241007,124600,18252230,5700,5700,5700,5700,0
20241007,124500,18252230,5700,5700,5700,5700,0
20241007,124400,18252230,5700,5700,5700,5700,7
20241007,124300,18212330,5690,5690,5690,5690,0
20241007,124200,18212330,5690,5690,5690,5690,0
20241007,124100,18212330,5690,5690,5690,5690,0
20241007,124000,18212330,5690,5690,5690,5690,0
20241007,123900,18212330,5690,5690,5690,5690,1
20241007,123800,18206640,5700,5700,5700,5700,0
20241007,123700,18206640,5700,5700,5700,5700,0
20241007,123600,18206640,5700,5700,5700,5700,0
20241007,123500,18206640,5700,5700,5700,5700,0
20241007,123400,18206640,5700,5700,5700,5700,0
20241007,123300,18206640,5700,5700,5700,5700,0
20241007,123200,18206640,5700,5700,5700,5700,0
20241007,123100,18206640,5700,5700,5700,5700,0
20241007,123000,18206640,5700,5700,5700,5700,10
20241007,122900,18149640,5690,5690,5690,5690,1
20241007,122800,18143950,5690,5690,5690,5690,1
20241007,122700,18138260,5690,5690,5690,5690,1
20241007,122600,18132570,5700,5700,5700,5700,0
20241007,122500,18132570,5700,5700,5700,5700,21
20241007,122400,18012870,5700,5700,5700,5700,0
20241007,122300,18012870,5700,5700,5700,5700,0
20241007,122200,18012870,5700,5700,5700,5700,0
20241007,122100,18012870,5700,5700,5700,5700,0
20241007,122000,18012870,5700,5700,5700,5700,0
20241007,121900,18012870,5700,5700,5700,5700,0
20241007,121800,18012870,5700,5700,5700,5700,14
20241007,121700,17933070,5700,5700,5700,5700,0
20241007,121600,17933070,5700,5700,5700,5700,0
20241007,121500,17933070,5700,5700,5700,5700,0
20241007,121400,17933070,5700,5700,5700,5700,0
20241007,121300,17933070,5700,5700,5700,5700,0
20241007,121200,17933070,5700,5700,5700,5700,0
20241007,121100,17933070,5700,5700,5700,5700,110
20241007,121000,17306070,5700,5700,5700,5700,0
20241007,120900,17306070,5700,5700,5700,5700,2
20241007,120800,17294670,5690,5690,5690,5690,0
20241007,120700,17294670,5690,5690,5690,5690,0
20241007,120600,17294670,5690,5690,5690,5690,0
20241007,120500,17294670,5690,5690,5690,5690,0
20241007,120400,17294670,5690,5690,5690,5690,2
20241007,120300,17283290,5690,5690,5690,5690,0
20241007,120200,17283290,5690,5690,5690,5690,1
20241007,120100,17277600,5690,5690,5690,5690,1
20241007,120000,17271910,5700,5700,5700,5700,0
20241007,115900,17271910,5700,5700,5700,5700,0
20241007,115800,17271910,5700,5700,5700,5700,1
20241007,115700,17266210,5700,5700,5700,5700,0
20241007,115600,17266210,5700,5700,5700,5700,0
20241007,115500,17266210,5700,5700,5700,5700,0
20241007,115400,17266210,5700,5700,5700,5700,0
20241007,115300,17266210,5700,5700,5700,5700,0
20241007,115200,17266210,5700,5700,5700,5700,0
20241007,115100,17266210,5700,5700,5700,5700,0
20241007,115000,17266210,5700,5700,5700,5700,0
20241007,114900,17266210,5700,5700,5700,5700,0
20241007,114800,17266210,5700,5700,5700,5700,290
20241007,114700,15613210,5690,5690,5690,5690,0
20241007,114600,15613210,5690,5690,5690,5690,0
20241007,114500,15613210,5690,5690,5690,5690,0
20241007,114400,15613210,5690,5690,5690,5690,0
20241007,114300,15613210,5690,5690,5690,5690,0
20241007,114200,15613210,5690,5690,5690,5690,0
20241007,114100,15613210,5690,5690,5690,5690,0
20241007,114000,15613210,5690,5690,5690,5690,0
20241007,113900,15613210,5690,5690,5690,5690,101
20241007,113800,15038520,5690,5690,5690,5690,1
20241007,113700,15032830,5690,5690,5690,5690,0
20241007,113600,15032830,5690,5690,5690,5690,1
20241007,113500,15027140,5700,5700,5700,5700,0
20241007,113400,15027140,5700,5700,5700,5700,0
20241007,113300,15027140,5700,5700,5700,5700,0
20241007,113200,15027140,5700,5700,5700,5700,0
20241007,113100,15027140,5700,5700,5700,5700,0
20241007,113000,15027140,5700,5700,5700,5700,1
20241007,112900,15021440,5690,5690,5690,5690,1
20241007,112800,15015750,5700,5700,5700,5700,0
20241007,112700,15015750,5700,5700,5700,5700,0
20241007,112600,15015750,5700,5700,5700,5700,0
20241007,112500,15015750,5700,5700,5700,5700,1
20241007,112400,15010050,5690,5690,5690,5690,0
20241007,112300,15010050,5690,5690,5690,5690,0
20241007,112200,15010050,5690,5690,5690,5690,0
20241007,112100,15010050,5690,5690,5690,5690,0
20241007,112000,15010050,5690,5690,5690,5690,0
20241007,111900,15010050,5690,5690,5690,5690,0
20241007,111800,15010050,5690,5690,5690,5690,0
20241007,111700,15010050,5690,5690,5690,5690,0
20241007,111600,15010050,5690,5690,5690,5690,0
20241007,111500,15010050,5690,5690,5690,5690,0
20241007,111400,15010050,5690,5690,5690,5690,0
20241007,111300,15010050,5690,5690,5690,5690,2
20241007,111200,14998670,5690,5690,5690,5690,0
20241007,111100,14998670,5690,5690,5690,5690,0
20241007,111000,14998670,5690,5690,5690,5690,1
20241007,110900,14992980,5680,5680,5680,5680,0
20241007,110800,14992980,5680,5680,5680,5680,0
20241007,110700,14992980,5680,5680,5680,5680,0
20241007,110600,14992980,5680,5680,5680,5680,0
20241007,110500,14992980,5680,5680,5680,5680,116
20241007,110400,14334100,5680,5680,5680,5680,0
20241007,110300,14334100,5680,5680,5680,5680,1
20241007,110200,14328420,5680,5680,5680,5680,399
20241007,110100,12062100,5680,5690,5690,5680,600
20241007,110000,8652250,5700,5700,5700,5700,0
20241007,105900,8652250,5700,5700,5700,5700,0
20241007,105800,8652250,5700,5700,5700,5700,0
20241007,105700,8652250,5700,5700,5700,5700,0
20241007,105600,8652250,5700,5700,5700,5700,0
20241007,105500,8652250,5700,5700,5700,5700,0
20241007,105400,8652250,5700,5700,5700,5700,0
20241007,105300,8652250,5700,5700,5700,5700,1
20241007,105200,8646550,5690,5690,5690,5690,0
20241007,105100,8646550,5690,5690,5690,5690,1
20241007,105000,8640860,5690,5690,5690,5690,2
20241007,104900,8629480,5690,5690,5690,5690,0
20241007,104800,8629480,5690,5700,5700,5690,153
20241007,104700,7757400,5710,5710,5710,5710,0
20241007,104600,7757400,5710,5710,5710,5710,0
20241007,104500,7757400,5710,5710,5710,5710,0
20241007,104400,7757400,5710,5710,5710,5710,0
20241007,104300,7757400,5710,5710,5710,5710,5
20241007,104200,7728850,5710,5710,5710,5710,0
20241007,104100,7728850,5710,5710,5710,5710,0
20241007,104000,7728850,5710,5710,5710,5710,0
20241007,103900,7728850,5710,5710,5710,5710,0
20241007,103800,7728850,5710,5710,5710,5710,0
20241007,103700,7728850,5710,5710,5710,5710,2
20241007,103600,7717430,5700,5700,5700,5700,3
20241007,103500,7700330,5700,5700,5700,5700,0
20241007,103400,7700330,5700,5700,5700,5700,10
20241007,103300,7643330,5700,5700,5700,5700,10
20241007,103200,7586330,5700,5700,5700,5700,0
20241007,103100,7586330,5700,5700,5700,5700,0
20241007,103000,7586330,5700,5700,5700,5700,0
20241007,102900,7586330,5700,5700,5700,5700,10
20241007,102800,7529330,5700,5700,5700,5700,0
20241007,102700,7529330,5700,5700,5700,5700,0
20241007,102600,7529330,5700,5700,5700,5700,1
20241007,102500,7523630,5700,5700,5700,5700,1
20241007,102400,7517930,5710,5710,5710,5710,0
20241007,102300,7517930,5710,5710,5710,5710,0
20241007,102200,7517930,5710,5710,5710,5710,0
20241007,102100,7517930,5710,5710,5710,5710,0
20241007,102000,7517930,5710,5710,5710,5710,0
20241007,101900,7517930,5710,5710,5710,5710,0
20241007,101800,7517930,5710,5710,5710,5710,0
20241007,101700,7517930,5710,5710,5710,5710,0
20241007,101600,7517930,5710,5710,5710,5710,0
20241007,101500,7517930,5710,5710,5710,5710,19
20241007,101400,7409440,5710,5680,5710,5680,6
20241007,101300,7375330,5690,5690,5690,5690,0
20241007,101200,7375330,5690,5690,5690,5690,0
20241007,101100,7375330,5690,5690,5690,5690,0
20241007,101000,7375330,5690,5690,5690,5690,26
20241007,100900,7227390,5710,5710,5710,5710,1
20241007,100800,7221680,5690,5690,5690,5690,0
20241007,100700,7221680,5690,5690,5690,5690,0
20241007,100600,7221680,5690,5690,5690,5690,0
20241007,100500,7221680,5690,5690,5690,5690,98
20241007,100400,6664060,5690,5690,5690,5690,0
20241007,100300,6664060,5690,5690,5690,5690,99
20241007,100200,6100750,5710,5710,5710,5710,1
20241007,100100,6095040,5710,5710,5710,5710,0
20241007,100000,6095040,5710,5710,5710,5710,0
20241007,095900,6095040,5710,5710,5710,5710,0
20241007,095800,6095040,5710,5710,5710,5710,0
20241007,095700,6095040,5710,5710,5710,5710,0
20241007,095600,6095040,5710,5710,5710,5710,14
20241007,095500,6015100,5690,5690,5690,5690,3
20241007,095400,5998030,5700,5700,5700,5700,0
20241007,095300,5998030,5700,5700,5700,5700,1
20241007,095200,5992330,5700,5700,5700,5700,17
20241007,095100,5895430,5700,5700,5700,5700,15
20241007,095000,5809930,5720,5720,5720,5720,0
20241007,094900,5809930,5720,5720,5720,5720,0
20241007,094800,5809930,5720,5720,5720,5720,0
20241007,094700,5809930,5720,5720,5720,5720,0
20241007,094600,5809930,5720,5720,5720,5720,0
20241007,094500,5809930,5720,5720,5720,5720,0
20241007,094400,5809930,5720,5720,5720,5720,0
20241007,094300,5809930,5720,5720,5720,5720,0
20241007,094200,5809930,5720,5720,5720,5720,0
20241007,094100,5809930,5720,5720,5720,5720,0
20241007,094000,5809930,5720,5720,5720,5720,1
20241007,093900,5804210,5720,5720,5720,5720,2
20241007,093800,5792770,5720,5720,5720,5720,4
20241007,093700,5769890,5720,5720,5720,5720,0
20241007,093600,5769890,5720,5720,5720,5720,0
20241007,093500,5769890,5720,5720,5720,5720,0
20241007,093400,5769890,5720,5720,5720,5720,0
20241007,093300,5769890,5720,5720,5720,5720,176
20241007,093200,4763170,5720,5720,5720,5720,175
20241007,093100,3762170,5720,5720,5720,5720,0
20241007,093000,3762170,5720,5720,5720,5720,0
20241007,092900,3762170,5720,5720,5720,5720,0
20241007,092800,3762170,5720,5720,5720,5720,0
20241007,092700,3762170,5720,5720,5720,5720,67
20241007,092600,3378930,5710,5710,5710,5710,0
20241007,092500,3378930,5710,5710,5710,5710,0
20241007,092400,3378930,5710,5710,5710,5710,0
20241007,092300,3378930,5710,5710,5710,5710,0
20241007,092200,3378930,5710,5710,5710,5710,0
20241007,092100,3378930,5710,5710,5710,5710,0
20241007,092000,3378930,5710,5710,5710,5710,0
20241007,091900,3378930,5710,5710,5710,5710,0
20241007,091800,3378930,5710,5710,5710,5710,8
20241007,091700,3333250,5710,5710,5710,5710,0
20241007,091600,3333250,5710,5710,5710,5710,100
20241007,091500,2762250,5670,5680,5680,5670,271
20241007,091400,1224870,5710,5710,5710,5710,0
20241007,091300,1224870,5710,5710,5710,5710,0
20241007,091200,1224870,5710,5710,5710,5710,0
20241007,091100,1224870,5710,5710,5710,5710,0
20241007,091000,1224870,5710,5710,5710,5710,0
20241007,090900,1224870,5710,5710,5710,5710,0
20241007,090800,1224870,5710,5710,5710,5710,0
20241007,090700,1224870,5710,5710,5710,5710,2
20241007,090600,1213450,5680,5680,5680,5680,0
20241007,090500,1213450,5680,5680,5680,5680,2
20241007,090400,1202090,5720,5720,5720,5720,0
20241007,090300,1202090,5720,5720,5720,5720,0
20241007,090200,1202090,5720,5720,5720,5720,1
20241007,090100,1196370,5670,5670,5670,5670,0
20241007,090000,1196370,5670,5670,5670,5670,211