KissMeData/003120/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184000,11290250,16540,16540,16540,16540,12
20241007,183900,11290250,16540,16540,16540,16540,0
20241007,183800,11290250,16540,16540,16540,16540,0
20241007,183700,11290250,16540,16540,16540,16540,0
20241007,183600,11290250,16540,16540,16540,16540,0
20241007,183500,11290250,16540,16540,16540,16540,0
20241007,183400,11290250,16540,16540,16540,16540,0
20241007,183300,11290250,16540,16540,16540,16540,0
20241007,183200,11290250,16540,16540,16540,16540,0
20241007,183100,11290250,16540,16540,16540,16540,0
20241007,183000,11290250,16540,16540,16540,16540,0
20241007,182900,11290250,16540,16540,16540,16540,0
20241007,182800,11290250,16540,16540,16540,16540,0
20241007,182700,11290250,16540,16540,16540,16540,0
20241007,182600,11290250,16540,16540,16540,16540,0
20241007,182500,11290250,16540,16540,16540,16540,0
20241007,182400,11290250,16540,16540,16540,16540,0
20241007,182300,11290250,16540,16540,16540,16540,0
20241007,182200,11290250,16540,16540,16540,16540,0
20241007,182100,11290250,16540,16540,16540,16540,0
20241007,182000,11290250,16540,16540,16540,16540,0
20241007,181900,11290250,16540,16540,16540,16540,0
20241007,181800,11290250,16540,16540,16540,16540,0
20241007,181700,11290250,16540,16540,16540,16540,0
20241007,181600,11290250,16540,16540,16540,16540,0
20241007,181500,11290250,16540,16540,16540,16540,0
20241007,181400,11290250,16540,16540,16540,16540,0
20241007,181300,11290250,16540,16540,16540,16540,0
20241007,181200,11290250,16540,16540,16540,16540,0
20241007,181100,11290250,16540,16540,16540,16540,0
20241007,181000,11290250,16540,16540,16540,16540,12
20241007,180900,11290250,16540,16540,16540,16540,0
20241007,180800,11290250,16540,16540,16540,16540,0
20241007,180700,11290250,16540,16540,16540,16540,0
20241007,180600,11290250,16540,16540,16540,16540,0
20241007,180500,11290250,16540,16540,16540,16540,0
20241007,180400,11290250,16540,16540,16540,16540,0
20241007,180300,11290250,16540,16540,16540,16540,0
20241007,180200,11290250,16540,16540,16540,16540,0
20241007,180100,11290250,16540,16540,16540,16540,0
20241007,180000,11290250,16540,16540,16540,16540,0
20241007,175900,11290250,16540,16540,16540,16540,0
20241007,175800,11290250,16540,16540,16540,16540,0
20241007,175700,11290250,16540,16540,16540,16540,0
20241007,175600,11290250,16540,16540,16540,16540,0
20241007,175500,11290250,16540,16540,16540,16540,0
20241007,175400,11290250,16540,16540,16540,16540,0
20241007,175300,11290250,16540,16540,16540,16540,0
20241007,175200,11290250,16540,16540,16540,16540,0
20241007,175100,11290250,16540,16540,16540,16540,0
20241007,175000,11290250,16540,16540,16540,16540,0
20241007,174900,11290250,16540,16540,16540,16540,0
20241007,174800,11290250,16540,16540,16540,16540,0
20241007,174700,11290250,16540,16540,16540,16540,0
20241007,174600,11290250,16540,16540,16540,16540,0
20241007,174500,11290250,16540,16540,16540,16540,0
20241007,174400,11290250,16540,16540,16540,16540,0
20241007,174300,11290250,16540,16540,16540,16540,0
20241007,174200,11290250,16540,16540,16540,16540,0
20241007,174100,11290250,16540,16540,16540,16540,0
20241007,174000,11290250,16540,16540,16540,16540,12
20241007,173900,11290250,16540,16540,16540,16540,0
20241007,173800,11290250,16540,16540,16540,16540,0
20241007,173700,11290250,16540,16540,16540,16540,0
20241007,173600,11290250,16540,16540,16540,16540,0
20241007,173500,11290250,16540,16540,16540,16540,0
20241007,173400,11290250,16540,16540,16540,16540,0
20241007,173300,11290250,16540,16540,16540,16540,0
20241007,173200,11290250,16540,16540,16540,16540,0
20241007,173100,11290250,16540,16540,16540,16540,0
20241007,173000,11290250,16540,16540,16540,16540,0
20241007,172900,11290250,16540,16540,16540,16540,0
20241007,172800,11290250,16540,16540,16540,16540,0
20241007,172700,11290250,16540,16540,16540,16540,0
20241007,172600,11290250,16540,16540,16540,16540,0
20241007,172500,11290250,16540,16540,16540,16540,0
20241007,172400,11290250,16540,16540,16540,16540,0
20241007,172300,11290250,16540,16540,16540,16540,0
20241007,172200,11290250,16540,16540,16540,16540,0
20241007,172100,11290250,16540,16540,16540,16540,0
20241007,172000,11290250,16540,16540,16540,16540,0
20241007,171900,11290250,16540,16540,16540,16540,0
20241007,171800,11290250,16540,16540,16540,16540,0
20241007,171700,11290250,16540,16540,16540,16540,0
20241007,171600,11290250,16540,16540,16540,16540,0
20241007,171500,11290250,16540,16540,16540,16540,0
20241007,171400,11290250,16540,16540,16540,16540,0
20241007,171300,11290250,16540,16540,16540,16540,0
20241007,171200,11290250,16540,16540,16540,16540,0
20241007,171100,11290250,16540,16540,16540,16540,0
20241007,171000,11290250,16540,16540,16540,16540,12
20241007,170900,11290250,16540,16540,16540,16540,0
20241007,170800,11290250,16540,16540,16540,16540,0
20241007,170700,11290250,16540,16540,16540,16540,0
20241007,170600,11290250,16540,16540,16540,16540,0
20241007,170500,11290250,16540,16540,16540,16540,0
20241007,170400,11290250,16540,16540,16540,16540,0
20241007,170300,11290250,16540,16540,16540,16540,0
20241007,170200,11290250,16540,16540,16540,16540,0
20241007,170100,11290250,16540,16540,16540,16540,0
20241007,170000,11290250,16540,16540,16540,16540,0
20241007,165900,11290250,16540,16540,16540,16540,0
20241007,165800,11290250,16540,16540,16540,16540,0
20241007,165700,11290250,16540,16540,16540,16540,0
20241007,165600,11290250,16540,16540,16540,16540,0
20241007,165500,11290250,16540,16540,16540,16540,0
20241007,165400,11290250,16540,16540,16540,16540,0
20241007,165300,11290250,16540,16540,16540,16540,0
20241007,165200,11290250,16540,16540,16540,16540,0
20241007,165100,11290250,16540,16540,16540,16540,0
20241007,165000,11290250,16540,16540,16540,16540,0
20241007,164900,11290250,16540,16540,16540,16540,0
20241007,164800,11290250,16540,16540,16540,16540,0
20241007,164700,11290250,16540,16540,16540,16540,0
20241007,164600,11290250,16540,16540,16540,16540,0
20241007,164500,11290250,16540,16540,16540,16540,0
20241007,164400,11290250,16540,16540,16540,16540,0
20241007,164300,11290250,16540,16540,16540,16540,0
20241007,164200,11290250,16540,16540,16540,16540,0
20241007,164100,11290250,16540,16540,16540,16540,0
20241007,164000,11290250,16540,16540,16540,16540,12
20241007,163900,11290250,16540,16540,16540,16540,0
20241007,163800,11290250,16540,16540,16540,16540,0
20241007,163700,11290250,16540,16540,16540,16540,0
20241007,163600,11290250,16540,16540,16540,16540,0
20241007,163500,11290250,16540,16540,16540,16540,0
20241007,163400,11290250,16540,16540,16540,16540,0
20241007,163300,11290250,16540,16540,16540,16540,0
20241007,163200,11290250,16540,16540,16540,16540,0
20241007,163100,11290250,16540,16540,16540,16540,0
20241007,163000,11290250,16540,16540,16540,16540,0
20241007,162900,11290250,16540,16540,16540,16540,0
20241007,162800,11290250,16540,16540,16540,16540,0
20241007,162700,11290250,16540,16540,16540,16540,0
20241007,162600,11290250,16540,16540,16540,16540,0
20241007,162500,11290250,16540,16540,16540,16540,0
20241007,162400,11290250,16540,16540,16540,16540,0
20241007,162300,11290250,16540,16540,16540,16540,0
20241007,162200,11290250,16540,16540,16540,16540,0
20241007,162100,11290250,16540,16540,16540,16540,0
20241007,162000,11290250,16540,16540,16540,16540,0
20241007,161900,11290250,16540,16540,16540,16540,0
20241007,161800,11290250,16540,16540,16540,16540,0
20241007,161700,11290250,16540,16540,16540,16540,0
20241007,161600,11290250,16540,16540,16540,16540,0
20241007,161500,11290250,16540,16540,16540,16540,0
20241007,161400,11290250,16540,16540,16540,16540,0
20241007,161300,11290250,16540,16540,16540,16540,0
20241007,161200,11290250,16540,16540,16540,16540,0
20241007,161100,11290250,16540,16540,16540,16540,0
20241007,161000,11290250,16540,16540,16540,16540,12
20241007,160900,11290250,16540,16540,16540,16540,0
20241007,160800,11290250,16540,16540,16540,16540,0
20241007,160700,11290250,16540,16540,16540,16540,0
20241007,160600,11290250,16540,16540,16540,16540,0
20241007,160500,11290250,16540,16540,16540,16540,0
20241007,160400,11290250,16540,16540,16540,16540,0
20241007,160300,11290250,16540,16540,16540,16540,0
20241007,160200,11290250,16540,16540,16540,16540,0
20241007,160100,11290250,16540,16540,16540,16540,0
20241007,160000,11290250,16540,16540,16540,16540,0
20241007,155900,11290250,16540,16540,16540,16540,0
20241007,155800,11290250,16540,16540,16540,16540,0
20241007,155700,11290250,16540,16540,16540,16540,0
20241007,155600,11290250,16540,16540,16540,16540,0
20241007,155500,11290250,16540,16540,16540,16540,0
20241007,155400,11290250,16540,16540,16540,16540,0
20241007,155300,11290250,16540,16540,16540,16540,0
20241007,155200,11290250,16540,16540,16540,16540,0
20241007,155100,11290250,16540,16540,16540,16540,0
20241007,155000,11290250,16540,16540,16540,16540,0
20241007,154900,11290250,16540,16540,16540,16540,0
20241007,154800,11290250,16540,16540,16540,16540,0
20241007,154700,11290250,16540,16540,16540,16540,0
20241007,154600,11290250,16540,16540,16540,16540,0
20241007,154500,11290250,16540,16540,16540,16540,0
20241007,154400,11290250,16540,16540,16540,16540,0
20241007,154300,11290250,16540,16540,16540,16540,0
20241007,154200,11290250,16540,16540,16540,16540,0
20241007,154100,11290250,16540,16540,16540,16540,0
20241007,154000,11290250,16540,16540,16540,16540,12
20241007,153900,11290250,16540,16540,16540,16540,0
20241007,153800,11290250,16540,16540,16540,16540,0
20241007,153700,11290250,16540,16540,16540,16540,0
20241007,153600,11290250,16540,16540,16540,16540,0
20241007,153500,11290250,16540,16540,16540,16540,0
20241007,153400,11290250,16540,16540,16540,16540,0
20241007,153300,11290250,16540,16540,16540,16540,0
20241007,153200,11290250,16540,16540,16540,16540,0
20241007,153100,11290250,16540,16540,16540,16540,0
20241007,153000,11290250,16540,16540,16540,16540,12
20241007,152900,11091770,16560,16560,16560,16560,0
20241007,152800,11091770,16560,16560,16560,16560,0
20241007,152700,11091770,16560,16560,16560,16560,0
20241007,152600,11091770,16560,16560,16560,16560,0
20241007,152500,11091770,16560,16560,16560,16560,0
20241007,152400,11091770,16560,16560,16560,16560,0
20241007,152300,11091770,16560,16560,16560,16560,0
20241007,152200,11091770,16560,16560,16560,16560,0
20241007,152100,11091770,16560,16560,16560,16560,0
20241007,152000,11091770,16560,16560,16560,16560,0
20241007,151900,11091770,16560,16560,16560,16560,0
20241007,151800,11091770,16560,16560,16560,16560,0
20241007,151700,11091770,16560,16560,16560,16560,0
20241007,151600,11091770,16560,16560,16560,16560,0
20241007,151500,11091770,16560,16560,16560,16560,0
20241007,151400,11091770,16560,16560,16560,16560,0
20241007,151300,11091770,16560,16560,16560,16560,0
20241007,151200,11091770,16560,16560,16560,16560,0
20241007,151100,11091770,16560,16560,16560,16560,1
20241007,151000,11075210,16540,16540,16540,16540,2
20241007,150900,11042130,16560,16560,16560,16560,0
20241007,150800,11042130,16560,16560,16560,16560,0
20241007,150700,11042130,16560,16560,16560,16560,0
20241007,150600,11042130,16560,16560,16560,16560,0
20241007,150500,11042130,16560,16560,16560,16560,1
20241007,150400,11025570,16560,16560,16560,16560,0
20241007,150300,11025570,16560,16560,16560,16560,27
20241007,150200,10578450,16560,16560,16560,16560,0
20241007,150100,10578450,16560,16560,16560,16560,0
20241007,150000,10578450,16560,16550,16560,16550,3
20241007,145900,10528790,16550,16550,16550,16550,0
20241007,145800,10528790,16550,16550,16550,16550,1
20241007,145700,10512240,16610,16610,16610,16610,0
20241007,145600,10512240,16610,16610,16610,16610,0
20241007,145500,10512240,16610,16610,16610,16610,0
20241007,145400,10512240,16610,16610,16610,16610,0
20241007,145300,10512240,16610,16610,16610,16610,0
20241007,145200,10512240,16610,16610,16610,16610,0
20241007,145100,10512240,16610,16610,16610,16610,0
20241007,145000,10512240,16610,16610,16610,16610,0
20241007,144900,10512240,16610,16610,16610,16610,0
20241007,144800,10512240,16610,16610,16610,16610,0
20241007,144700,10512240,16610,16610,16610,16610,0
20241007,144600,10512240,16610,16610,16610,16610,0
20241007,144500,10512240,16610,16610,16610,16610,0
20241007,144400,10512240,16610,16610,16610,16610,0
20241007,144300,10512240,16610,16610,16610,16610,0
20241007,144200,10512240,16610,16610,16610,16610,0
20241007,144100,10512240,16610,16610,16610,16610,0
20241007,144000,10512240,16610,16610,16610,16610,0
20241007,143900,10512240,16610,16610,16610,16610,0
20241007,143800,10512240,16610,16610,16610,16610,0
20241007,143700,10512240,16610,16610,16610,16610,0
20241007,143600,10512240,16610,16610,16610,16610,0
20241007,143500,10512240,16610,16610,16610,16610,0
20241007,143400,10512240,16610,16610,16610,16610,0
20241007,143300,10512240,16610,16610,16610,16610,0
20241007,143200,10512240,16610,16610,16610,16610,0
20241007,143100,10512240,16610,16610,16610,16610,0
20241007,143000,10512240,16610,16610,16610,16610,0
20241007,142900,10512240,16610,16610,16610,16610,0
20241007,142800,10512240,16610,16610,16610,16610,0
20241007,142700,10512240,16610,16610,16610,16610,0
20241007,142600,10512240,16610,16610,16610,16610,0
20241007,142500,10512240,16610,16610,16610,16610,0
20241007,142400,10512240,16610,16610,16610,16610,0
20241007,142300,10512240,16610,16610,16610,16610,0
20241007,142200,10512240,16610,16610,16610,16610,0
20241007,142100,10512240,16610,16610,16610,16610,0
20241007,142000,10512240,16610,16610,16610,16610,0
20241007,141900,10512240,16610,16610,16610,16610,0
20241007,141800,10512240,16610,16610,16610,16610,0
20241007,141700,10512240,16610,16610,16610,16610,0
20241007,141600,10512240,16610,16610,16610,16610,0
20241007,141500,10512240,16610,16610,16610,16610,0
20241007,141400,10512240,16610,16610,16610,16610,0
20241007,141300,10512240,16610,16610,16610,16610,0
20241007,141200,10512240,16610,16610,16610,16610,0
20241007,141100,10512240,16610,16610,16610,16610,0
20241007,141000,10512240,16610,16610,16610,16610,0
20241007,140900,10512240,16610,16610,16610,16610,0
20241007,140800,10512240,16610,16610,16610,16610,0
20241007,140700,10512240,16610,16610,16610,16610,0
20241007,140600,10512240,16610,16610,16610,16610,0
20241007,140500,10512240,16610,16610,16610,16610,0
20241007,140400,10512240,16610,16610,16610,16610,0
20241007,140300,10512240,16610,16610,16610,16610,0
20241007,140200,10512240,16610,16610,16610,16610,0
20241007,140100,10512240,16610,16610,16610,16610,0
20241007,140000,10512240,16610,16610,16610,16610,0
20241007,135900,10512240,16610,16610,16610,16610,0
20241007,135800,10512240,16610,16610,16610,16610,0
20241007,135700,10512240,16610,16610,16610,16610,0
20241007,135600,10512240,16610,16610,16610,16610,0
20241007,135500,10512240,16610,16610,16610,16610,0
20241007,135400,10512240,16610,16610,16610,16610,2
20241007,135300,10479020,16610,16610,16610,16610,0
20241007,135200,10479020,16610,16610,16610,16610,0
20241007,135100,10479020,16610,16610,16610,16610,0
20241007,135000,10479020,16610,16610,16610,16610,0
20241007,134900,10479020,16610,16610,16610,16610,0
20241007,134800,10479020,16610,16610,16610,16610,0
20241007,134700,10479020,16610,16610,16610,16610,0
20241007,134600,10479020,16610,16610,16610,16610,0
20241007,134500,10479020,16610,16610,16610,16610,0
20241007,134400,10479020,16610,16610,16610,16610,0
20241007,134300,10479020,16610,16610,16610,16610,0
20241007,134200,10479020,16610,16610,16610,16610,0
20241007,134100,10479020,16610,16610,16610,16610,0
20241007,134000,10479020,16610,16610,16610,16610,4
20241007,133900,10412580,16610,16610,16610,16610,0
20241007,133800,10412580,16610,16610,16610,16610,0
20241007,133700,10412580,16610,16610,16610,16610,0
20241007,133600,10412580,16610,16610,16610,16610,0
20241007,133500,10412580,16610,16610,16610,16610,0
20241007,133400,10412580,16610,16610,16610,16610,0
20241007,133300,10412580,16610,16610,16610,16610,0
20241007,133200,10412580,16610,16610,16610,16610,0
20241007,133100,10412580,16610,16610,16610,16610,0
20241007,133000,10412580,16610,16610,16610,16610,0
20241007,132900,10412580,16610,16610,16610,16610,0
20241007,132800,10412580,16610,16610,16610,16610,0
20241007,132700,10412580,16610,16610,16610,16610,0
20241007,132600,10412580,16610,16610,16610,16610,0
20241007,132500,10412580,16610,16610,16610,16610,0
20241007,132400,10412580,16610,16610,16610,16610,0
20241007,132300,10412580,16610,16610,16610,16610,0
20241007,132200,10412580,16610,16610,16610,16610,0
20241007,132100,10412580,16610,16610,16610,16610,0
20241007,132000,10412580,16610,16610,16610,16610,0
20241007,131900,10412580,16610,16610,16610,16610,0
20241007,131800,10412580,16610,16610,16610,16610,0
20241007,131700,10412580,16610,16610,16610,16610,0
20241007,131600,10412580,16610,16610,16610,16610,0
20241007,131500,10412580,16610,16610,16610,16610,0
20241007,131400,10412580,16610,16610,16610,16610,0
20241007,131300,10412580,16610,16610,16610,16610,0
20241007,131200,10412580,16610,16610,16610,16610,0
20241007,131100,10412580,16610,16610,16610,16610,0
20241007,131000,10412580,16610,16610,16610,16610,0
20241007,130900,10412580,16610,16610,16610,16610,0
20241007,130800,10412580,16610,16610,16610,16610,0
20241007,130700,10412580,16610,16610,16610,16610,0
20241007,130600,10412580,16610,16610,16610,16610,0
20241007,130500,10412580,16610,16610,16610,16610,0
20241007,130400,10412580,16610,16610,16610,16610,0
20241007,130300,10412580,16610,16610,16610,16610,0
20241007,130200,10412580,16610,16610,16610,16610,0
20241007,130100,10412580,16610,16610,16610,16610,0
20241007,130000,10412580,16610,16610,16610,16610,1
20241007,125900,10395970,16520,16520,16520,16520,0
20241007,125800,10395970,16520,16520,16520,16520,0
20241007,125700,10395970,16520,16520,16520,16520,0
20241007,125600,10395970,16520,16520,16520,16520,0
20241007,125500,10395970,16520,16520,16520,16520,0
20241007,125400,10395970,16520,16520,16520,16520,1
20241007,125300,10379450,16520,16520,16520,16520,1
20241007,125200,10362930,16520,16520,16520,16520,1
20241007,125100,10346410,16610,16610,16610,16610,0
20241007,125000,10346410,16610,16610,16610,16610,0
20241007,124900,10346410,16610,16610,16610,16610,0
20241007,124800,10346410,16610,16610,16610,16610,0
20241007,124700,10346410,16610,16610,16610,16610,0
20241007,124600,10346410,16610,16610,16610,16610,0
20241007,124500,10346410,16610,16610,16610,16610,0
20241007,124400,10346410,16610,16610,16610,16610,0
20241007,124300,10346410,16610,16610,16610,16610,0
20241007,124200,10346410,16610,16610,16610,16610,0
20241007,124100,10346410,16610,16610,16610,16610,0
20241007,124000,10346410,16610,16610,16610,16610,0
20241007,123900,10346410,16610,16610,16610,16610,1
20241007,123800,10329800,16620,16620,16620,16620,0
20241007,123700,10329800,16620,16620,16620,16620,0
20241007,123600,10329800,16620,16620,16620,16620,0
20241007,123500,10329800,16620,16620,16620,16620,0
20241007,123400,10329800,16620,16620,16620,16620,0
20241007,123300,10329800,16620,16620,16620,16620,0
20241007,123200,10329800,16620,16620,16620,16620,0
20241007,123100,10329800,16620,16620,16620,16620,0
20241007,123000,10329800,16620,16620,16620,16620,0
20241007,122900,10329800,16620,16620,16620,16620,0
20241007,122800,10329800,16620,16620,16620,16620,0
20241007,122700,10329800,16620,16620,16620,16620,0
20241007,122600,10329800,16620,16620,16620,16620,0
20241007,122500,10329800,16620,16620,16620,16620,0
20241007,122400,10329800,16620,16620,16620,16620,0
20241007,122300,10329800,16620,16620,16620,16620,0
20241007,122200,10329800,16620,16620,16620,16620,0
20241007,122100,10329800,16620,16620,16620,16620,0
20241007,122000,10329800,16620,16620,16620,16620,0
20241007,121900,10329800,16620,16620,16620,16620,0
20241007,121800,10329800,16620,16620,16620,16620,0
20241007,121700,10329800,16620,16620,16620,16620,0
20241007,121600,10329800,16620,16620,16620,16620,0
20241007,121500,10329800,16620,16620,16620,16620,0
20241007,121400,10329800,16620,16620,16620,16620,0
20241007,121300,10329800,16620,16620,16620,16620,0
20241007,121200,10329800,16620,16620,16620,16620,0
20241007,121100,10329800,16620,16620,16620,16620,0
20241007,121000,10329800,16620,16620,16620,16620,0
20241007,120900,10329800,16620,16620,16620,16620,0
20241007,120800,10329800,16620,16620,16620,16620,0
20241007,120700,10329800,16620,16620,16620,16620,0
20241007,120600,10329800,16620,16620,16620,16620,0
20241007,120500,10329800,16620,16620,16620,16620,0
20241007,120400,10329800,16620,16620,16620,16620,0
20241007,120300,10329800,16620,16620,16620,16620,0
20241007,120200,10329800,16620,16620,16620,16620,0
20241007,120100,10329800,16620,16620,16620,16620,0
20241007,120000,10329800,16620,16620,16620,16620,0
20241007,115900,10329800,16620,16620,16620,16620,0
20241007,115800,10329800,16620,16620,16620,16620,0
20241007,115700,10329800,16620,16620,16620,16620,0
20241007,115600,10329800,16620,16620,16620,16620,0
20241007,115500,10329800,16620,16620,16620,16620,0
20241007,115400,10329800,16620,16620,16620,16620,0
20241007,115300,10329800,16620,16620,16620,16620,0
20241007,115200,10329800,16620,16620,16620,16620,0
20241007,115100,10329800,16620,16620,16620,16620,0
20241007,115000,10329800,16620,16620,16620,16620,0
20241007,114900,10329800,16620,16620,16620,16620,0
20241007,114800,10329800,16620,16620,16620,16620,0
20241007,114700,10329800,16620,16620,16620,16620,0
20241007,114600,10329800,16620,16620,16620,16620,0
20241007,114500,10329800,16620,16620,16620,16620,0
20241007,114400,10329800,16620,16620,16620,16620,0
20241007,114300,10329800,16620,16620,16620,16620,0
20241007,114200,10329800,16620,16620,16620,16620,0
20241007,114100,10329800,16620,16620,16620,16620,0
20241007,114000,10329800,16620,16620,16620,16620,0
20241007,113900,10329800,16620,16620,16620,16620,0
20241007,113800,10329800,16620,16620,16620,16620,0
20241007,113700,10329800,16620,16620,16620,16620,0
20241007,113600,10329800,16620,16620,16620,16620,0
20241007,113500,10329800,16620,16620,16620,16620,0
20241007,113400,10329800,16620,16620,16620,16620,0
20241007,113300,10329800,16620,16620,16620,16620,0
20241007,113200,10329800,16620,16620,16620,16620,0
20241007,113100,10329800,16620,16620,16620,16620,0
20241007,113000,10329800,16620,16620,16620,16620,0
20241007,112900,10329800,16620,16620,16620,16620,0
20241007,112800,10329800,16620,16620,16620,16620,0
20241007,112700,10329800,16620,16620,16620,16620,0
20241007,112600,10329800,16620,16620,16620,16620,0
20241007,112500,10329800,16620,16620,16620,16620,0
20241007,112400,10329800,16620,16620,16620,16620,0
20241007,112300,10329800,16620,16620,16620,16620,0
20241007,112200,10329800,16620,16620,16620,16620,0
20241007,112100,10329800,16620,16620,16620,16620,0
20241007,112000,10329800,16620,16620,16620,16620,0
20241007,111900,10329800,16620,16620,16620,16620,0
20241007,111800,10329800,16620,16610,16620,16610,143
20241007,111700,7953150,16610,16610,16610,16610,0
20241007,111600,7953150,16610,16610,16610,16610,0
20241007,111500,7953150,16610,16610,16610,16610,0
20241007,111400,7953150,16610,16610,16610,16610,0
20241007,111300,7953150,16610,16610,16610,16610,1
20241007,111200,7936540,16620,16620,16620,16620,0
20241007,111100,7936540,16620,16620,16620,16620,0
20241007,111000,7936540,16620,16620,16620,16620,0
20241007,110900,7936540,16620,16620,16620,16620,0
20241007,110800,7936540,16620,16620,16620,16620,0
20241007,110700,7936540,16620,16620,16620,16620,0
20241007,110600,7936540,16620,16620,16620,16620,0
20241007,110500,7936540,16620,16620,16620,16620,0
20241007,110400,7936540,16620,16620,16620,16620,0
20241007,110300,7936540,16620,16620,16620,16620,0
20241007,110200,7936540,16620,16620,16620,16620,0
20241007,110100,7936540,16620,16620,16620,16620,0
20241007,110000,7936540,16620,16620,16620,16620,0
20241007,105900,7936540,16620,16620,16620,16620,0
20241007,105800,7936540,16620,16620,16620,16620,0
20241007,105700,7936540,16620,16590,16620,16590,7
20241007,105600,7820270,16510,16510,16510,16510,0
20241007,105500,7820270,16510,16510,16510,16510,0
20241007,105400,7820270,16510,16510,16510,16510,0
20241007,105300,7820270,16510,16510,16510,16510,0
20241007,105200,7820270,16510,16510,16510,16510,0
20241007,105100,7820270,16510,16510,16510,16510,0
20241007,105000,7820270,16510,16510,16510,16510,2
20241007,104900,7787250,16510,16510,16510,16510,0
20241007,104800,7787250,16510,16510,16510,16510,2
20241007,104700,7754230,16620,16620,16620,16620,0
20241007,104600,7754230,16620,16620,16620,16620,0
20241007,104500,7754230,16620,16620,16620,16620,0
20241007,104400,7754230,16620,16620,16620,16620,0
20241007,104300,7754230,16620,16620,16620,16620,0
20241007,104200,7754230,16620,16620,16620,16620,0
20241007,104100,7754230,16620,16620,16620,16620,0
20241007,104000,7754230,16620,16620,16620,16620,0
20241007,103900,7754230,16620,16620,16620,16620,0
20241007,103800,7754230,16620,16620,16620,16620,0
20241007,103700,7754230,16620,16620,16620,16620,0
20241007,103600,7754230,16620,16620,16620,16620,0
20241007,103500,7754230,16620,16620,16620,16620,0
20241007,103400,7754230,16620,16620,16620,16620,0
20241007,103300,7754230,16620,16620,16620,16620,0
20241007,103200,7754230,16620,16620,16620,16620,0
20241007,103100,7754230,16620,16620,16620,16620,0
20241007,103000,7754230,16620,16620,16620,16620,0
20241007,102900,7754230,16620,16620,16620,16620,0
20241007,102800,7754230,16620,16620,16620,16620,0
20241007,102700,7754230,16620,16620,16620,16620,0
20241007,102600,7754230,16620,16620,16620,16620,0
20241007,102500,7754230,16620,16620,16620,16620,1
20241007,102400,7737610,16510,16510,16510,16510,0
20241007,102300,7737610,16510,16510,16510,16510,0
20241007,102200,7737610,16510,16510,16510,16510,0
20241007,102100,7737610,16510,16510,16510,16510,77
20241007,102000,6466340,16510,16510,16510,16510,0
20241007,101900,6466340,16510,16510,16510,16510,0
20241007,101800,6466340,16510,16510,16510,16510,0
20241007,101700,6466340,16510,16510,16510,16510,0
20241007,101600,6466340,16510,16510,16510,16510,0
20241007,101500,6466340,16510,16510,16510,16510,0
20241007,101400,6466340,16510,16510,16510,16510,1
20241007,101300,6449830,16510,16510,16510,16510,0
20241007,101200,6449830,16510,16510,16510,16510,0
20241007,101100,6449830,16510,16510,16510,16510,0
20241007,101000,6449830,16510,16510,16510,16510,0
20241007,100900,6449830,16510,16510,16510,16510,0
20241007,100800,6449830,16510,16510,16510,16510,1
20241007,100700,6433320,16510,16510,16510,16510,0
20241007,100600,6433320,16510,16510,16510,16510,0
20241007,100500,6433320,16510,16510,16510,16510,0
20241007,100400,6433320,16510,16510,16510,16510,0
20241007,100300,6433320,16510,16510,16510,16510,3
20241007,100200,6383790,16510,16510,16510,16510,3
20241007,100100,6334260,16510,16510,16510,16510,1
20241007,100000,6317750,16510,16510,16510,16510,35
20241007,095900,5739900,16510,16510,16510,16510,0
20241007,095800,5739900,16510,16510,16510,16510,5
20241007,095700,5657350,16510,16510,16510,16510,0
20241007,095600,5657350,16510,16510,16510,16510,0
20241007,095500,5657350,16510,16510,16510,16510,0
20241007,095400,5657350,16510,16510,16510,16510,1
20241007,095300,5640840,16500,16500,16500,16500,1
20241007,095200,5624340,16510,16510,16510,16510,2
20241007,095100,5591320,16510,16490,16510,16490,257
20241007,095000,1353370,16490,16490,16490,16490,0
20241007,094900,1353370,16490,16490,16490,16490,1
20241007,094800,1336880,16470,16470,16470,16470,0
20241007,094700,1336880,16470,16470,16470,16470,0
20241007,094600,1336880,16470,16470,16470,16470,0
20241007,094500,1336880,16470,16470,16470,16470,0
20241007,094400,1336880,16470,16470,16470,16470,0
20241007,094300,1336880,16470,16470,16470,16470,60
20241007,094200,348680,16510,16510,16510,16510,0
20241007,094100,348680,16510,16510,16510,16510,0
20241007,094000,348680,16510,16510,16510,16510,4
20241007,093900,282640,16620,16620,16620,16620,0
20241007,093800,282640,16620,16610,16620,16610,12
20241007,093700,83240,16620,16620,16620,16620,0
20241007,093600,83240,16620,16620,16620,16620,0
20241007,093500,83240,16620,16620,16620,16620,0
20241007,093400,83240,16620,16620,16620,16620,0
20241007,093300,83240,16620,16620,16620,16620,0
20241007,093200,83240,16620,16620,16620,16620,0
20241007,093100,83240,16620,16620,16620,16620,0
20241007,093000,83240,16620,16620,16620,16620,3
20241007,092900,33380,16690,16690,16690,16690,0
20241007,092800,33380,16690,16690,16690,16690,0
20241007,092700,33380,16690,16690,16690,16690,0
20241007,092600,33380,16690,16690,16690,16690,0
20241007,092500,33380,16690,16690,16690,16690,0
20241007,092400,33380,16690,16690,16690,16690,0
20241007,092300,33380,16690,16690,16690,16690,0
20241007,092200,33380,16690,16690,16690,16690,0
20241007,092100,33380,16690,16690,16690,16690,0
20241007,092000,33380,16690,16690,16690,16690,0
20241007,091900,33380,16690,16690,16690,16690,0
20241007,091800,33380,16690,16690,16690,16690,0
20241007,091700,33380,16690,16690,16690,16690,0
20241007,091600,33380,16690,16690,16690,16690,0
20241007,091500,33380,16690,16690,16690,16690,0
20241007,091400,33380,16690,16690,16690,16690,0
20241007,091300,33380,16690,16690,16690,16690,0
20241007,091200,33380,16690,16690,16690,16690,0
20241007,091100,33380,16690,16690,16690,16690,0
20241007,091000,33380,16690,16690,16690,16690,0
20241007,090900,33380,16690,16690,16690,16690,0
20241007,090800,33380,16690,16690,16690,16690,0
20241007,090700,33380,16690,16690,16690,16690,0
20241007,090600,33380,16690,16690,16690,16690,0
20241007,090500,33380,16690,16690,16690,16690,0
20241007,090400,33380,16690,16690,16690,16690,0
20241007,090300,33380,16690,16690,16690,16690,0
20241007,090200,33380,16690,16690,16690,16690,0
20241007,090100,33380,16690,16690,16690,16690,0
20241007,090000,33380,16690,16690,16690,16690,2