KissMeData/004910/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184500,108760580,6480,6480,6480,6480,126
20241007,184400,108760580,6480,6480,6480,6480,0
20241007,184300,108760580,6480,6480,6480,6480,0
20241007,184200,108760580,6480,6480,6480,6480,0
20241007,184100,108760580,6480,6480,6480,6480,0
20241007,184000,108760580,6480,6480,6480,6480,0
20241007,183900,108760580,6480,6480,6480,6480,0
20241007,183800,108760580,6480,6480,6480,6480,0
20241007,183700,108760580,6480,6480,6480,6480,0
20241007,183600,108760580,6480,6480,6480,6480,0
20241007,183500,108760580,6480,6480,6480,6480,0
20241007,183400,108760580,6480,6480,6480,6480,0
20241007,183300,108760580,6480,6480,6480,6480,0
20241007,183200,108760580,6480,6480,6480,6480,0
20241007,183100,108760580,6480,6480,6480,6480,0
20241007,183000,108760580,6480,6480,6480,6480,0
20241007,182900,108760580,6480,6480,6480,6480,0
20241007,182800,108760580,6480,6480,6480,6480,0
20241007,182700,108760580,6480,6480,6480,6480,0
20241007,182600,108760580,6480,6480,6480,6480,0
20241007,182500,108760580,6480,6480,6480,6480,0
20241007,182400,108760580,6480,6480,6480,6480,0
20241007,182300,108760580,6480,6480,6480,6480,0
20241007,182200,108760580,6480,6480,6480,6480,0
20241007,182100,108760580,6480,6480,6480,6480,0
20241007,182000,108760580,6480,6480,6480,6480,0
20241007,181900,108760580,6480,6480,6480,6480,0
20241007,181800,108760580,6480,6480,6480,6480,0
20241007,181700,108760580,6480,6480,6480,6480,0
20241007,181600,108760580,6480,6480,6480,6480,0
20241007,181500,108760580,6480,6480,6480,6480,126
20241007,181400,108760580,6480,6480,6480,6480,0
20241007,181300,108760580,6480,6480,6480,6480,0
20241007,181200,108760580,6480,6480,6480,6480,0
20241007,181100,108760580,6480,6480,6480,6480,0
20241007,181000,108760580,6480,6480,6480,6480,0
20241007,180900,108760580,6480,6480,6480,6480,0
20241007,180800,108760580,6480,6480,6480,6480,0
20241007,180700,108760580,6480,6480,6480,6480,0
20241007,180600,108760580,6480,6480,6480,6480,0
20241007,180500,108760580,6480,6480,6480,6480,0
20241007,180400,108760580,6480,6480,6480,6480,0
20241007,180300,108760580,6480,6480,6480,6480,0
20241007,180200,108760580,6480,6480,6480,6480,0
20241007,180100,108760580,6480,6480,6480,6480,0
20241007,180000,108760580,6480,6480,6480,6480,0
20241007,175900,108760580,6480,6480,6480,6480,0
20241007,175800,108760580,6480,6480,6480,6480,0
20241007,175700,108760580,6480,6480,6480,6480,0
20241007,175600,108760580,6480,6480,6480,6480,0
20241007,175500,108760580,6480,6480,6480,6480,0
20241007,175400,108760580,6480,6480,6480,6480,0
20241007,175300,108760580,6480,6480,6480,6480,0
20241007,175200,108760580,6480,6480,6480,6480,0
20241007,175100,108760580,6480,6480,6480,6480,0
20241007,175000,108760580,6480,6480,6480,6480,0
20241007,174900,108760580,6480,6480,6480,6480,0
20241007,174800,108760580,6480,6480,6480,6480,0
20241007,174700,108760580,6480,6480,6480,6480,0
20241007,174600,108760580,6480,6480,6480,6480,0
20241007,174500,108760580,6480,6480,6480,6480,126
20241007,174400,108760580,6480,6480,6480,6480,0
20241007,174300,108760580,6480,6480,6480,6480,0
20241007,174200,108760580,6480,6480,6480,6480,0
20241007,174100,108760580,6480,6480,6480,6480,0
20241007,174000,108760580,6480,6480,6480,6480,0
20241007,173900,108760580,6480,6480,6480,6480,0
20241007,173800,108760580,6480,6480,6480,6480,0
20241007,173700,108760580,6480,6480,6480,6480,0
20241007,173600,108760580,6480,6480,6480,6480,0
20241007,173500,108760580,6480,6480,6480,6480,0
20241007,173400,108760580,6480,6480,6480,6480,0
20241007,173300,108760580,6480,6480,6480,6480,0
20241007,173200,108760580,6480,6480,6480,6480,0
20241007,173100,108760580,6480,6480,6480,6480,0
20241007,173000,108760580,6480,6480,6480,6480,0
20241007,172900,108760580,6480,6480,6480,6480,0
20241007,172800,108760580,6480,6480,6480,6480,0
20241007,172700,108760580,6480,6480,6480,6480,0
20241007,172600,108760580,6480,6480,6480,6480,0
20241007,172500,108760580,6480,6480,6480,6480,0
20241007,172400,108760580,6480,6480,6480,6480,0
20241007,172300,108760580,6480,6480,6480,6480,0
20241007,172200,108760580,6480,6480,6480,6480,0
20241007,172100,108760580,6480,6480,6480,6480,0
20241007,172000,108760580,6480,6480,6480,6480,0
20241007,171900,108760580,6480,6480,6480,6480,0
20241007,171800,108760580,6480,6480,6480,6480,0
20241007,171700,108760580,6480,6480,6480,6480,0
20241007,171600,108760580,6480,6480,6480,6480,0
20241007,171500,108760580,6480,6480,6480,6480,126
20241007,171400,108760580,6480,6480,6480,6480,0
20241007,171300,108760580,6480,6480,6480,6480,0
20241007,171200,108760580,6480,6480,6480,6480,0
20241007,171100,108760580,6480,6480,6480,6480,0
20241007,171000,108760580,6480,6480,6480,6480,0
20241007,170900,108760580,6480,6480,6480,6480,0
20241007,170800,108760580,6480,6480,6480,6480,0
20241007,170700,108760580,6480,6480,6480,6480,0
20241007,170600,108760580,6480,6480,6480,6480,0
20241007,170500,108760580,6480,6480,6480,6480,0
20241007,170400,108760580,6480,6480,6480,6480,0
20241007,170300,108760580,6480,6480,6480,6480,0
20241007,170200,108760580,6480,6480,6480,6480,0
20241007,170100,108760580,6480,6480,6480,6480,0
20241007,170000,108760580,6480,6480,6480,6480,0
20241007,165900,108760580,6480,6480,6480,6480,0
20241007,165800,108760580,6480,6480,6480,6480,0
20241007,165700,108760580,6480,6480,6480,6480,0
20241007,165600,108760580,6480,6480,6480,6480,0
20241007,165500,108760580,6480,6480,6480,6480,0
20241007,165400,108760580,6480,6480,6480,6480,0
20241007,165300,108760580,6480,6480,6480,6480,0
20241007,165200,108760580,6480,6480,6480,6480,0
20241007,165100,108760580,6480,6480,6480,6480,0
20241007,165000,108760580,6480,6480,6480,6480,0
20241007,164900,108760580,6480,6480,6480,6480,0
20241007,164800,108760580,6480,6480,6480,6480,0
20241007,164700,108760580,6480,6480,6480,6480,0
20241007,164600,108760580,6480,6480,6480,6480,0
20241007,164500,108760580,6480,6480,6480,6480,126
20241007,164400,108760580,6480,6480,6480,6480,0
20241007,164300,108760580,6480,6480,6480,6480,0
20241007,164200,108760580,6480,6480,6480,6480,0
20241007,164100,108760580,6480,6480,6480,6480,0
20241007,164000,108760580,6480,6480,6480,6480,0
20241007,163900,108760580,6480,6480,6480,6480,0
20241007,163800,108760580,6480,6480,6480,6480,0
20241007,163700,108760580,6480,6480,6480,6480,0
20241007,163600,108760580,6480,6480,6480,6480,0
20241007,163500,108760580,6480,6480,6480,6480,0
20241007,163400,108760580,6480,6480,6480,6480,0
20241007,163300,108760580,6480,6480,6480,6480,0
20241007,163200,108760580,6480,6480,6480,6480,0
20241007,163100,108760580,6480,6480,6480,6480,0
20241007,163000,108760580,6480,6480,6480,6480,0
20241007,162900,108760580,6480,6480,6480,6480,0
20241007,162800,108760580,6480,6480,6480,6480,0
20241007,162700,108760580,6480,6480,6480,6480,0
20241007,162600,108760580,6480,6480,6480,6480,0
20241007,162500,108760580,6480,6480,6480,6480,0
20241007,162400,108760580,6480,6480,6480,6480,0
20241007,162300,108760580,6480,6480,6480,6480,0
20241007,162200,108760580,6480,6480,6480,6480,0
20241007,162100,108760580,6480,6480,6480,6480,0
20241007,162000,108760580,6480,6480,6480,6480,0
20241007,161900,108760580,6480,6480,6480,6480,0
20241007,161800,108760580,6480,6480,6480,6480,0
20241007,161700,108760580,6480,6480,6480,6480,0
20241007,161600,108760580,6480,6480,6480,6480,0
20241007,161500,108760580,6480,6480,6480,6480,126
20241007,161400,108760580,6480,6480,6480,6480,0
20241007,161300,108760580,6480,6480,6480,6480,0
20241007,161200,108760580,6480,6480,6480,6480,0
20241007,161100,108760580,6480,6480,6480,6480,0
20241007,161000,108760580,6480,6480,6480,6480,0
20241007,160900,108760580,6480,6480,6480,6480,0
20241007,160800,108760580,6480,6480,6480,6480,0
20241007,160700,108760580,6480,6480,6480,6480,0
20241007,160600,108760580,6480,6480,6480,6480,0
20241007,160500,108760580,6480,6480,6480,6480,0
20241007,160400,108760580,6480,6480,6480,6480,0
20241007,160300,108760580,6480,6480,6480,6480,0
20241007,160200,108760580,6480,6480,6480,6480,0
20241007,160100,108760580,6480,6480,6480,6480,0
20241007,160000,108760580,6480,6480,6480,6480,0
20241007,155900,108760580,6480,6480,6480,6480,0
20241007,155800,108760580,6480,6480,6480,6480,0
20241007,155700,108760580,6480,6480,6480,6480,0
20241007,155600,108760580,6480,6480,6480,6480,0
20241007,155500,108760580,6480,6480,6480,6480,0
20241007,155400,108760580,6480,6480,6480,6480,0
20241007,155300,108760580,6480,6480,6480,6480,0
20241007,155200,108760580,6480,6480,6480,6480,0
20241007,155100,108760580,6480,6480,6480,6480,0
20241007,155000,108760580,6480,6480,6480,6480,0
20241007,154900,108760580,6480,6480,6480,6480,0
20241007,154800,108760580,6480,6480,6480,6480,0
20241007,154700,108760580,6480,6480,6480,6480,0
20241007,154600,108760580,6480,6480,6480,6480,0
20241007,154500,108760580,6480,6480,6480,6480,126
20241007,154400,108760580,6480,6480,6480,6480,0
20241007,154300,108760580,6480,6480,6480,6480,0
20241007,154200,108760580,6480,6480,6480,6480,0
20241007,154100,108760580,6480,6480,6480,6480,0
20241007,154000,108760580,6480,6480,6480,6480,0
20241007,153900,108760580,6480,6480,6480,6480,0
20241007,153800,108760580,6480,6480,6480,6480,0
20241007,153700,108760580,6480,6480,6480,6480,0
20241007,153600,108760580,6480,6480,6480,6480,0
20241007,153500,108760580,6480,6480,6480,6480,0
20241007,153400,108760580,6480,6480,6480,6480,0
20241007,153300,108760580,6480,6480,6480,6480,0
20241007,153200,108760580,6480,6480,6480,6480,0
20241007,153100,108760580,6480,6480,6480,6480,0
20241007,153000,108760580,6480,6480,6480,6480,126
20241007,152900,107944100,6490,6490,6490,6490,0
20241007,152800,107944100,6490,6490,6490,6490,0
20241007,152700,107944100,6490,6490,6490,6490,0
20241007,152600,107944100,6490,6490,6490,6490,0
20241007,152500,107944100,6490,6490,6490,6490,0
20241007,152400,107944100,6490,6490,6490,6490,0
20241007,152300,107944100,6490,6490,6490,6490,0
20241007,152200,107944100,6490,6490,6490,6490,0
20241007,152100,107944100,6490,6490,6490,6490,0
20241007,152000,107944100,6490,6490,6490,6490,0
20241007,151900,107944100,6490,6490,6490,6490,0
20241007,151800,107944100,6490,6490,6490,6490,0
20241007,151700,107944100,6490,6490,6490,6490,0
20241007,151600,107944100,6490,6490,6490,6490,0
20241007,151500,107944100,6490,6490,6490,6490,0
20241007,151400,107944100,6490,6490,6490,6490,0
20241007,151300,107944100,6490,6490,6490,6490,23
20241007,151200,107794830,6490,6490,6490,6490,0
20241007,151100,107794830,6490,6490,6490,6490,0
20241007,151000,107794830,6490,6490,6490,6490,0
20241007,150900,107794830,6490,6490,6490,6490,0
20241007,150800,107794830,6490,6490,6490,6490,0
20241007,150700,107794830,6490,6490,6490,6490,0
20241007,150600,107794830,6490,6490,6490,6490,89
20241007,150500,107217220,6490,6490,6490,6490,5
20241007,150400,107184770,6490,6490,6490,6490,0
20241007,150300,107184770,6490,6490,6490,6490,0
20241007,150200,107184770,6490,6490,6490,6490,0
20241007,150100,107184770,6490,6490,6490,6490,0
20241007,150000,107184770,6490,6490,6490,6490,121
20241007,145900,106399480,6500,6490,6500,6490,2
20241007,145800,106386490,6490,6490,6490,6490,1
20241007,145700,106380000,6500,6500,6500,6500,0
20241007,145600,106380000,6500,6500,6500,6500,0
20241007,145500,106380000,6500,6500,6500,6500,0
20241007,145400,106380000,6500,6500,6500,6500,0
20241007,145300,106380000,6500,6500,6500,6500,5
20241007,145200,106347500,6500,6500,6500,6500,0
20241007,145100,106347500,6500,6500,6500,6500,0
20241007,145000,106347500,6500,6500,6500,6500,0
20241007,144900,106347500,6500,6500,6500,6500,1
20241007,144800,106341000,6500,6500,6500,6500,0
20241007,144700,106341000,6500,6500,6500,6500,0
20241007,144600,106341000,6500,6500,6500,6500,0
20241007,144500,106341000,6500,6500,6500,6500,0
20241007,144400,106341000,6500,6500,6500,6500,0
20241007,144300,106341000,6500,6500,6500,6500,0
20241007,144200,106341000,6500,6500,6500,6500,0
20241007,144100,106341000,6500,6500,6500,6500,0
20241007,144000,106341000,6500,6500,6500,6500,0
20241007,143900,106341000,6500,6500,6500,6500,1
20241007,143800,106334500,6500,6500,6500,6500,0
20241007,143700,106334500,6500,6500,6500,6500,0
20241007,143600,106334500,6500,6500,6500,6500,0
20241007,143500,106334500,6500,6500,6500,6500,0
20241007,143400,106334500,6500,6500,6500,6500,0
20241007,143300,106334500,6500,6500,6500,6500,0
20241007,143200,106334500,6500,6500,6500,6500,0
20241007,143100,106334500,6500,6500,6500,6500,0
20241007,143000,106334500,6500,6500,6500,6500,0
20241007,142900,106334500,6500,6500,6500,6500,0
20241007,142800,106334500,6500,6500,6500,6500,0
20241007,142700,106334500,6500,6500,6500,6500,0
20241007,142600,106334500,6500,6500,6500,6500,0
20241007,142500,106334500,6500,6500,6500,6500,40
20241007,142400,106074500,6500,6500,6500,6500,0
20241007,142300,106074500,6500,6500,6500,6500,0
20241007,142200,106074500,6500,6500,6500,6500,0
20241007,142100,106074500,6500,6500,6500,6500,0
20241007,142000,106074500,6500,6500,6500,6500,0
20241007,141900,106074500,6500,6500,6500,6500,1
20241007,141800,106068000,6490,6490,6490,6490,0
20241007,141700,106068000,6490,6490,6490,6490,174
20241007,141600,104938740,6490,6490,6490,6490,0
20241007,141500,104938740,6490,6490,6490,6490,10
20241007,141400,104873840,6490,6490,6490,6490,0
20241007,141300,104873840,6490,6490,6490,6490,0
20241007,141200,104873840,6490,6490,6490,6490,0
20241007,141100,104873840,6490,6490,6490,6490,0
20241007,141000,104873840,6490,6490,6490,6490,0
20241007,140900,104873840,6490,6490,6490,6490,0
20241007,140800,104873840,6490,6490,6490,6490,0
20241007,140700,104873840,6490,6490,6490,6490,0
20241007,140600,104873840,6490,6490,6490,6490,0
20241007,140500,104873840,6490,6490,6490,6490,0
20241007,140400,104873840,6490,6490,6490,6490,31
20241007,140300,104672650,6490,6490,6490,6490,0
20241007,140200,104672650,6490,6490,6490,6490,0
20241007,140100,104672650,6490,6490,6490,6490,0
20241007,140000,104672650,6490,6490,6490,6490,0
20241007,135900,104672650,6490,6490,6490,6490,0
20241007,135800,104672650,6490,6490,6490,6490,0
20241007,135700,104672650,6490,6490,6490,6490,0
20241007,135600,104672650,6490,6490,6490,6490,0
20241007,135500,104672650,6490,6490,6490,6490,0
20241007,135400,104672650,6490,6490,6490,6490,0
20241007,135300,104672650,6490,6490,6490,6490,0
20241007,135200,104672650,6490,6490,6490,6490,0
20241007,135100,104672650,6490,6490,6490,6490,0
20241007,135000,104672650,6490,6490,6490,6490,5
20241007,134900,104640200,6490,6490,6490,6490,0
20241007,134800,104640200,6490,6490,6490,6490,0
20241007,134700,104640200,6490,6490,6490,6490,10
20241007,134600,104575300,6490,6490,6490,6490,0
20241007,134500,104575300,6490,6490,6490,6490,0
20241007,134400,104575300,6490,6490,6490,6490,0
20241007,134300,104575300,6490,6490,6490,6490,0
20241007,134200,104575300,6490,6490,6490,6490,0
20241007,134100,104575300,6490,6490,6490,6490,0
20241007,134000,104575300,6490,6490,6490,6490,0
20241007,133900,104575300,6490,6490,6490,6490,11
20241007,133800,104503910,6490,6500,6500,6490,10
20241007,133700,104439000,6500,6500,6500,6500,0
20241007,133600,104439000,6500,6500,6500,6500,1
20241007,133500,104432500,6500,6500,6500,6500,1
20241007,133400,104426000,6510,6510,6510,6510,400
20241007,133300,101822000,6510,6510,6510,6510,940
20241007,133200,95702600,6500,6500,6500,6500,1
20241007,133100,95696100,6500,6500,6500,6500,0
20241007,133000,95696100,6500,6500,6500,6500,0
20241007,132900,95696100,6500,6500,6500,6500,2
20241007,132800,95683100,6500,6500,6500,6500,0
20241007,132700,95683100,6500,6500,6500,6500,0
20241007,132600,95683100,6500,6500,6500,6500,0
20241007,132500,95683100,6500,6500,6500,6500,0
20241007,132400,95683100,6500,6500,6500,6500,365
20241007,132300,93310600,6510,6510,6510,6510,54
20241007,132200,92959060,6490,6490,6490,6490,0
20241007,132100,92959060,6490,6500,6500,6490,70
20241007,132000,92504660,6530,6480,6530,6480,2100
20241007,131900,78797990,6480,6480,6480,6480,0
20241007,131800,78797990,6480,6480,6480,6480,0
20241007,131700,78797990,6480,6480,6480,6480,0
20241007,131600,78797990,6480,6480,6480,6480,0
20241007,131500,78797990,6480,6480,6480,6480,10
20241007,131400,78733190,6460,6460,6460,6460,0
20241007,131300,78733190,6460,6460,6460,6460,0
20241007,131200,78733190,6460,6460,6460,6460,0
20241007,131100,78733190,6460,6460,6460,6460,0
20241007,131000,78733190,6460,6460,6460,6460,0
20241007,130900,78733190,6460,6460,6460,6460,0
20241007,130800,78733190,6460,6460,6460,6460,0
20241007,130700,78733190,6460,6460,6460,6460,0
20241007,130600,78733190,6460,6460,6460,6460,0
20241007,130500,78733190,6460,6460,6460,6460,0
20241007,130400,78733190,6460,6460,6460,6460,0
20241007,130300,78733190,6460,6460,6460,6460,235
20241007,130200,77215090,6450,6450,6450,6450,0
20241007,130100,77215090,6450,6450,6450,6450,0
20241007,130000,77215090,6450,6440,6450,6440,908
20241007,125900,71367540,6440,6440,6440,6440,1
20241007,125800,71361100,6440,6440,6440,6440,0
20241007,125700,71361100,6440,6440,6440,6440,0
20241007,125600,71361100,6440,6440,6440,6440,0
20241007,125500,71361100,6440,6440,6440,6440,0
20241007,125400,71361100,6440,6440,6440,6440,0
20241007,125300,71361100,6440,6440,6440,6440,0
20241007,125200,71361100,6440,6440,6440,6440,0
20241007,125100,71361100,6440,6440,6440,6440,0
20241007,125000,71361100,6440,6440,6440,6440,0
20241007,124900,71361100,6440,6440,6440,6440,0
20241007,124800,71361100,6440,6440,6440,6440,0
20241007,124700,71361100,6440,6440,6440,6440,0
20241007,124600,71361100,6440,6440,6440,6440,1
20241007,124500,71354660,6440,6440,6440,6440,2
20241007,124400,71341780,6410,6410,6410,6410,0
20241007,124300,71341780,6410,6410,6410,6410,20
20241007,124200,71213580,6430,6430,6430,6430,1
20241007,124100,71207150,6410,6410,6410,6410,0
20241007,124000,71207150,6410,6410,6410,6410,0
20241007,123900,71207150,6410,6420,6420,6410,309
20241007,123800,69223950,6430,6430,6430,6430,0
20241007,123700,69223950,6430,6430,6430,6430,0
20241007,123600,69223950,6430,6440,6440,6430,379
20241007,123500,66783710,6440,6440,6440,6440,0
20241007,123400,66783710,6440,6440,6440,6440,1
20241007,123300,66777270,6440,6440,6440,6440,0
20241007,123200,66777270,6440,6440,6440,6440,0
20241007,123100,66777270,6440,6440,6440,6440,0
20241007,123000,66777270,6440,6440,6440,6440,0
20241007,122900,66777270,6440,6440,6440,6440,1
20241007,122800,66770830,6460,6460,6460,6460,0
20241007,122700,66770830,6460,6460,6460,6460,0
20241007,122600,66770830,6460,6460,6460,6460,0
20241007,122500,66770830,6460,6460,6460,6460,0
20241007,122400,66770830,6460,6460,6460,6460,0
20241007,122300,66770830,6460,6460,6460,6460,0
20241007,122200,66770830,6460,6460,6460,6460,0
20241007,122100,66770830,6460,6460,6460,6460,0
20241007,122000,66770830,6460,6460,6460,6460,0
20241007,121900,66770830,6460,6460,6460,6460,0
20241007,121800,66770830,6460,6460,6460,6460,0
20241007,121700,66770830,6460,6460,6460,6460,0
20241007,121600,66770830,6460,6460,6460,6460,0
20241007,121500,66770830,6460,6440,6460,6440,11
20241007,121400,66699790,6420,6420,6420,6420,507
20241007,121300,63444850,6420,6420,6420,6420,5
20241007,121200,63412750,6420,6420,6420,6420,1
20241007,121100,63406330,6420,6430,6430,6410,1002
20241007,121000,56979610,6430,6430,6430,6430,0
20241007,120900,56979610,6430,6430,6430,6430,0
20241007,120800,56979610,6430,6430,6430,6430,0
20241007,120700,56979610,6430,6430,6430,6430,0
20241007,120600,56979610,6430,6430,6430,6430,221
20241007,120500,55558580,6450,6430,6450,6430,117
20241007,120400,54803950,6430,6430,6430,6430,0
20241007,120300,54803950,6430,6430,6430,6430,0
20241007,120200,54803950,6430,6430,6430,6430,0
20241007,120100,54803950,6430,6430,6430,6430,0
20241007,120000,54803950,6430,6430,6430,6410,1004
20241007,115900,48356450,6440,6440,6440,6440,0
20241007,115800,48356450,6440,6470,6470,6440,719
20241007,115700,43721750,6480,6480,6480,6480,0
20241007,115600,43721750,6480,6480,6480,6480,0
20241007,115500,43721750,6480,6480,6480,6480,0
20241007,115400,43721750,6480,6480,6480,6480,0
20241007,115300,43721750,6480,6480,6480,6480,1
20241007,115200,43715270,6470,6470,6470,6470,0
20241007,115100,43715270,6470,6470,6470,6470,0
20241007,115000,43715270,6470,6470,6470,6470,0
20241007,114900,43715270,6470,6470,6470,6470,0
20241007,114800,43715270,6470,6470,6470,6470,0
20241007,114700,43715270,6470,6470,6470,6470,0
20241007,114600,43715270,6470,6470,6470,6470,0
20241007,114500,43715270,6470,6470,6470,6470,0
20241007,114400,43715270,6470,6470,6470,6470,0
20241007,114300,43715270,6470,6470,6470,6470,0
20241007,114200,43715270,6470,6470,6470,6470,0
20241007,114100,43715270,6470,6470,6470,6470,10
20241007,114000,43650570,6480,6480,6480,6480,0
20241007,113900,43650570,6480,6480,6480,6480,5
20241007,113800,43618170,6480,6480,6480,6480,50
20241007,113700,43294170,6480,6480,6480,6480,0
20241007,113600,43294170,6480,6480,6480,6480,0
20241007,113500,43294170,6480,6480,6480,6480,20
20241007,113400,43164570,6460,6460,6460,6460,0
20241007,113300,43164570,6460,6460,6460,6460,0
20241007,113200,43164570,6460,6460,6460,6460,0
20241007,113100,43164570,6460,6460,6460,6460,0
20241007,113000,43164570,6460,6460,6460,6460,0
20241007,112900,43164570,6460,6460,6460,6460,0
20241007,112800,43164570,6460,6460,6460,6460,0
20241007,112700,43164570,6460,6460,6460,6460,0
20241007,112600,43164570,6460,6460,6460,6460,1
20241007,112500,43158110,6440,6470,6470,6440,1370
20241007,112400,34322400,6480,6480,6480,6480,0
20241007,112300,34322400,6480,6480,6480,6480,0
20241007,112200,34322400,6480,6480,6480,6480,0
20241007,112100,34322400,6480,6480,6480,6480,0
20241007,112000,34322400,6480,6480,6480,6480,0
20241007,111900,34322400,6480,6480,6480,6480,0
20241007,111800,34322400,6480,6480,6480,6480,0
20241007,111700,34322400,6480,6480,6480,6480,0
20241007,111600,34322400,6480,6480,6480,6480,1
20241007,111500,34315920,6480,6480,6480,6480,31
20241007,111400,34115040,6470,6470,6470,6470,0
20241007,111300,34115040,6470,6470,6470,6470,2
20241007,111200,34102100,6470,6470,6470,6470,0
20241007,111100,34102100,6470,6470,6470,6470,0
20241007,111000,34102100,6470,6470,6470,6470,0
20241007,110900,34102100,6470,6470,6470,6470,0
20241007,110800,34102100,6470,6470,6470,6470,0
20241007,110700,34102100,6470,6470,6470,6470,0
20241007,110600,34102100,6470,6470,6470,6470,0
20241007,110500,34102100,6470,6470,6470,6470,0
20241007,110400,34102100,6470,6470,6470,6470,1
20241007,110300,34095630,6470,6470,6470,6470,0
20241007,110200,34095630,6470,6470,6470,6470,0
20241007,110100,34095630,6470,6470,6470,6470,0
20241007,110000,34095630,6470,6470,6470,6470,19
20241007,105900,33972700,6460,6460,6460,6460,0
20241007,105800,33972700,6460,6460,6460,6460,0
20241007,105700,33972700,6460,6460,6460,6460,0
20241007,105600,33972700,6460,6460,6460,6460,0
20241007,105500,33972700,6460,6460,6460,6460,4
20241007,105400,33946860,6460,6460,6460,6460,0
20241007,105300,33946860,6460,6460,6460,6460,0
20241007,105200,33946860,6460,6460,6460,6460,0
20241007,105100,33946860,6460,6460,6460,6460,1
20241007,105000,33940400,6460,6470,6470,6460,306
20241007,104900,31963610,6460,6460,6460,6460,0
20241007,104800,31963610,6460,6470,6470,6460,22
20241007,104700,31821280,6480,6480,6480,6480,2
20241007,104600,31808320,6480,6480,6480,6480,0
20241007,104500,31808320,6480,6480,6480,6480,0
20241007,104400,31808320,6480,6480,6480,6480,0
20241007,104300,31808320,6480,6480,6480,6480,0
20241007,104200,31808320,6480,6480,6480,6480,0
20241007,104100,31808320,6480,6480,6480,6480,0
20241007,104000,31808320,6480,6480,6480,6480,0
20241007,103900,31808320,6480,6480,6480,6480,0
20241007,103800,31808320,6480,6480,6480,6480,0
20241007,103700,31808320,6480,6480,6480,6480,54
20241007,103600,31458400,6440,6440,6440,6440,0
20241007,103500,31458400,6440,6440,6440,6440,0
20241007,103400,31458400,6440,6440,6440,6440,0
20241007,103300,31458400,6440,6440,6440,6440,0
20241007,103200,31458400,6440,6440,6440,6440,0
20241007,103100,31458400,6440,6440,6440,6440,0
20241007,103000,31458400,6440,6440,6440,6440,0
20241007,102900,31458400,6440,6440,6440,6440,0
20241007,102800,31458400,6440,6440,6440,6440,0
20241007,102700,31458400,6440,6440,6440,6440,35
20241007,102600,31233000,6440,6460,6460,6430,1353
20241007,102500,22521280,6450,6450,6450,6450,0
20241007,102400,22521280,6450,6450,6450,6450,0
20241007,102300,22521280,6450,6450,6450,6450,0
20241007,102200,22521280,6450,6450,6450,6450,0
20241007,102100,22521280,6450,6450,6450,6450,0
20241007,102000,22521280,6450,6450,6450,6450,0
20241007,101900,22521280,6450,6450,6450,6450,0
20241007,101800,22521280,6450,6450,6450,6450,99
20241007,101700,21882730,6480,6480,6480,6480,0
20241007,101600,21882730,6480,6480,6480,6480,0
20241007,101500,21882730,6480,6470,6480,6470,11
20241007,101400,21811500,6460,6460,6460,6460,28
20241007,101300,21630620,6470,6470,6470,6470,0
20241007,101200,21630620,6470,6470,6470,6470,3
20241007,101100,21611210,6480,6480,6480,6480,0
20241007,101000,21611210,6480,6480,6480,6480,0
20241007,100900,21611210,6480,6480,6480,6480,0
20241007,100800,21611210,6480,6480,6480,6480,1
20241007,100700,21604730,6460,6470,6470,6460,28
20241007,100600,21423600,6480,6480,6480,6480,0
20241007,100500,21423600,6480,6480,6480,6480,0
20241007,100400,21423600,6480,6480,6480,6480,0
20241007,100300,21423600,6480,6480,6480,6480,0
20241007,100200,21423600,6480,6480,6480,6480,0
20241007,100100,21423600,6480,6480,6480,6480,0
20241007,100000,21423600,6480,6480,6480,6480,0
20241007,095900,21423600,6480,6480,6480,6480,1
20241007,095800,21417120,6470,6470,6470,6470,0
20241007,095700,21417120,6470,6470,6470,6470,0
20241007,095600,21417120,6470,6470,6470,6470,0
20241007,095500,21417120,6470,6470,6470,6470,0
20241007,095400,21417120,6470,6470,6470,6470,0
20241007,095300,21417120,6470,6470,6470,6470,129
20241007,095200,20582490,6450,6450,6450,6450,213
20241007,095100,19208640,6450,6460,6460,6450,292
20241007,095000,17322950,6470,6470,6470,6470,0
20241007,094900,17322950,6470,6470,6470,6470,0
20241007,094800,17322950,6470,6470,6470,6470,0
20241007,094700,17322950,6470,6470,6470,6470,0
20241007,094600,17322950,6470,6470,6470,6470,0
20241007,094500,17322950,6470,6470,6470,6470,0
20241007,094400,17322950,6470,6470,6470,6470,26
20241007,094300,17154730,6470,6470,6470,6470,0
20241007,094200,17154730,6470,6470,6470,6470,0
20241007,094100,17154730,6470,6470,6470,6470,32
20241007,094000,16947690,6470,6470,6470,6470,1
20241007,093900,16941220,6470,6470,6470,6470,20
20241007,093800,16811820,6470,6470,6470,6470,0
20241007,093700,16811820,6470,6470,6470,6470,5
20241007,093600,16779470,6470,6470,6470,6470,0
20241007,093500,16779470,6470,6470,6470,6470,0
20241007,093400,16779470,6470,6470,6470,6470,27
20241007,093300,16604780,6470,6470,6470,6470,0
20241007,093200,16604780,6470,6470,6470,6470,50
20241007,093100,16281280,6470,6470,6470,6470,0
20241007,093000,16281280,6470,6470,6470,6470,11
20241007,092900,16210110,6470,6470,6470,6470,0
20241007,092800,16210110,6470,6470,6470,6470,0
20241007,092700,16210110,6470,6470,6470,6470,0
20241007,092600,16210110,6470,6470,6470,6470,0
20241007,092500,16210110,6470,6460,6470,6460,2
20241007,092400,16197180,6450,6450,6450,6450,0
20241007,092300,16197180,6450,6450,6450,6450,1
20241007,092200,16190730,6450,6490,6490,6420,828
20241007,092100,10840510,6490,6490,6490,6490,0
20241007,092000,10840510,6490,6490,6490,6490,0
20241007,091900,10840510,6490,6490,6490,6490,8
20241007,091800,10788590,6490,6490,6490,6490,4
20241007,091700,10762630,6490,6520,6520,6490,781
20241007,091600,5690340,6500,6500,6500,6500,0
20241007,091500,5690340,6500,6500,6500,6500,0
20241007,091400,5690340,6500,6500,6500,6500,0
20241007,091300,5690340,6500,6510,6510,6500,63
20241007,091200,5280810,6590,6590,6590,6590,0
20241007,091100,5280810,6590,6590,6590,6590,0
20241007,091000,5280810,6590,6590,6590,6590,0
20241007,090900,5280810,6590,6590,6590,6590,0
20241007,090800,5280810,6590,6590,6590,6590,0
20241007,090700,5280810,6590,6590,6590,6590,0
20241007,090600,5280810,6590,6590,6590,6590,2
20241007,090500,5267630,6570,6570,6570,6570,0
20241007,090400,5267630,6570,6570,6570,6570,200
20241007,090300,3953630,6570,6570,6570,6570,500
20241007,090200,668630,6570,6570,6570,6570,2
20241007,090100,655490,6490,6490,6490,6490,0
20241007,090000,655490,6490,6490,6490,6490,101