KissMeData/023600/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191200,8481360,9380,9380,9380,9380,4
20241007,191100,8481360,9380,9380,9380,9380,0
20241007,191000,8481360,9380,9380,9380,9380,0
20241007,190900,8481360,9380,9380,9380,9380,0
20241007,190800,8481360,9380,9380,9380,9380,0
20241007,190700,8481360,9380,9380,9380,9380,0
20241007,190600,8481360,9380,9380,9380,9380,0
20241007,190500,8481360,9380,9380,9380,9380,0
20241007,190400,8481360,9380,9380,9380,9380,0
20241007,190300,8481360,9380,9380,9380,9380,0
20241007,190200,8481360,9380,9380,9380,9380,0
20241007,190100,8481360,9380,9380,9380,9380,0
20241007,190000,8481360,9380,9380,9380,9380,0
20241007,185900,8481360,9380,9380,9380,9380,0
20241007,185800,8481360,9380,9380,9380,9380,0
20241007,185700,8481360,9380,9380,9380,9380,0
20241007,185600,8481360,9380,9380,9380,9380,0
20241007,185500,8481360,9380,9380,9380,9380,0
20241007,185400,8481360,9380,9380,9380,9380,0
20241007,185300,8481360,9380,9380,9380,9380,0
20241007,185200,8481360,9380,9380,9380,9380,0
20241007,185100,8481360,9380,9380,9380,9380,0
20241007,185000,8481360,9380,9380,9380,9380,0
20241007,184900,8481360,9380,9380,9380,9380,0
20241007,184800,8481360,9380,9380,9380,9380,0
20241007,184700,8481360,9380,9380,9380,9380,0
20241007,184600,8481360,9380,9380,9380,9380,0
20241007,184500,8481360,9380,9380,9380,9380,0
20241007,184400,8481360,9380,9380,9380,9380,0
20241007,184300,8481360,9380,9380,9380,9380,0
20241007,184200,8481360,9380,9380,9380,9380,4
20241007,184100,8481360,9380,9380,9380,9380,0
20241007,184000,8481360,9380,9380,9380,9380,0
20241007,183900,8481360,9380,9380,9380,9380,0
20241007,183800,8481360,9380,9380,9380,9380,0
20241007,183700,8481360,9380,9380,9380,9380,0
20241007,183600,8481360,9380,9380,9380,9380,0
20241007,183500,8481360,9380,9380,9380,9380,0
20241007,183400,8481360,9380,9380,9380,9380,0
20241007,183300,8481360,9380,9380,9380,9380,0
20241007,183200,8481360,9380,9380,9380,9380,0
20241007,183100,8481360,9380,9380,9380,9380,0
20241007,183000,8481360,9380,9380,9380,9380,0
20241007,182900,8481360,9380,9380,9380,9380,0
20241007,182800,8481360,9380,9380,9380,9380,0
20241007,182700,8481360,9380,9380,9380,9380,0
20241007,182600,8481360,9380,9380,9380,9380,0
20241007,182500,8481360,9380,9380,9380,9380,0
20241007,182400,8481360,9380,9380,9380,9380,0
20241007,182300,8481360,9380,9380,9380,9380,0
20241007,182200,8481360,9380,9380,9380,9380,0
20241007,182100,8481360,9380,9380,9380,9380,0
20241007,182000,8481360,9380,9380,9380,9380,0
20241007,181900,8481360,9380,9380,9380,9380,0
20241007,181800,8481360,9380,9380,9380,9380,0
20241007,181700,8481360,9380,9380,9380,9380,0
20241007,181600,8481360,9380,9380,9380,9380,0
20241007,181500,8481360,9380,9380,9380,9380,0
20241007,181400,8481360,9380,9380,9380,9380,0
20241007,181300,8481360,9380,9380,9380,9380,0
20241007,181200,8481360,9380,9380,9380,9380,4
20241007,181100,8481360,9380,9380,9380,9380,0
20241007,181000,8481360,9380,9380,9380,9380,0
20241007,180900,8481360,9380,9380,9380,9380,0
20241007,180800,8481360,9380,9380,9380,9380,0
20241007,180700,8481360,9380,9380,9380,9380,0
20241007,180600,8481360,9380,9380,9380,9380,0
20241007,180500,8481360,9380,9380,9380,9380,0
20241007,180400,8481360,9380,9380,9380,9380,0
20241007,180300,8481360,9380,9380,9380,9380,0
20241007,180200,8481360,9380,9380,9380,9380,0
20241007,180100,8481360,9380,9380,9380,9380,0
20241007,180000,8481360,9380,9380,9380,9380,0
20241007,175900,8481360,9380,9380,9380,9380,0
20241007,175800,8481360,9380,9380,9380,9380,0
20241007,175700,8481360,9380,9380,9380,9380,0
20241007,175600,8481360,9380,9380,9380,9380,0
20241007,175500,8481360,9380,9380,9380,9380,0
20241007,175400,8481360,9380,9380,9380,9380,0
20241007,175300,8481360,9380,9380,9380,9380,0
20241007,175200,8481360,9380,9380,9380,9380,0
20241007,175100,8481360,9380,9380,9380,9380,0
20241007,175000,8481360,9380,9380,9380,9380,0
20241007,174900,8481360,9380,9380,9380,9380,0
20241007,174800,8481360,9380,9380,9380,9380,0
20241007,174700,8481360,9380,9380,9380,9380,0
20241007,174600,8481360,9380,9380,9380,9380,0
20241007,174500,8481360,9380,9380,9380,9380,0
20241007,174400,8481360,9380,9380,9380,9380,0
20241007,174300,8481360,9380,9380,9380,9380,0
20241007,174200,8481360,9380,9380,9380,9380,4
20241007,174100,8481360,9380,9380,9380,9380,0
20241007,174000,8481360,9380,9380,9380,9380,0
20241007,173900,8481360,9380,9380,9380,9380,0
20241007,173800,8481360,9380,9380,9380,9380,0
20241007,173700,8481360,9380,9380,9380,9380,0
20241007,173600,8481360,9380,9380,9380,9380,0
20241007,173500,8481360,9380,9380,9380,9380,0
20241007,173400,8481360,9380,9380,9380,9380,0
20241007,173300,8481360,9380,9380,9380,9380,0
20241007,173200,8481360,9380,9380,9380,9380,0
20241007,173100,8481360,9380,9380,9380,9380,0
20241007,173000,8481360,9380,9380,9380,9380,0
20241007,172900,8481360,9380,9380,9380,9380,0
20241007,172800,8481360,9380,9380,9380,9380,0
20241007,172700,8481360,9380,9380,9380,9380,0
20241007,172600,8481360,9380,9380,9380,9380,0
20241007,172500,8481360,9380,9380,9380,9380,0
20241007,172400,8481360,9380,9380,9380,9380,0
20241007,172300,8481360,9380,9380,9380,9380,0
20241007,172200,8481360,9380,9380,9380,9380,0
20241007,172100,8481360,9380,9380,9380,9380,0
20241007,172000,8481360,9380,9380,9380,9380,0
20241007,171900,8481360,9380,9380,9380,9380,0
20241007,171800,8481360,9380,9380,9380,9380,0
20241007,171700,8481360,9380,9380,9380,9380,0
20241007,171600,8481360,9380,9380,9380,9380,0
20241007,171500,8481360,9380,9380,9380,9380,0
20241007,171400,8481360,9380,9380,9380,9380,0
20241007,171300,8481360,9380,9380,9380,9380,0
20241007,171200,8481360,9380,9380,9380,9380,4
20241007,171100,8481360,9380,9380,9380,9380,0
20241007,171000,8481360,9380,9380,9380,9380,0
20241007,170900,8481360,9380,9380,9380,9380,0
20241007,170800,8481360,9380,9380,9380,9380,0
20241007,170700,8481360,9380,9380,9380,9380,0
20241007,170600,8481360,9380,9380,9380,9380,0
20241007,170500,8481360,9380,9380,9380,9380,0
20241007,170400,8481360,9380,9380,9380,9380,0
20241007,170300,8481360,9380,9380,9380,9380,0
20241007,170200,8481360,9380,9380,9380,9380,0
20241007,170100,8481360,9380,9380,9380,9380,0
20241007,170000,8481360,9380,9380,9380,9380,0
20241007,165900,8481360,9380,9380,9380,9380,0
20241007,165800,8481360,9380,9380,9380,9380,0
20241007,165700,8481360,9380,9380,9380,9380,0
20241007,165600,8481360,9380,9380,9380,9380,0
20241007,165500,8481360,9380,9380,9380,9380,0
20241007,165400,8481360,9380,9380,9380,9380,0
20241007,165300,8481360,9380,9380,9380,9380,0
20241007,165200,8481360,9380,9380,9380,9380,0
20241007,165100,8481360,9380,9380,9380,9380,0
20241007,165000,8481360,9380,9380,9380,9380,0
20241007,164900,8481360,9380,9380,9380,9380,0
20241007,164800,8481360,9380,9380,9380,9380,0
20241007,164700,8481360,9380,9380,9380,9380,0
20241007,164600,8481360,9380,9380,9380,9380,0
20241007,164500,8481360,9380,9380,9380,9380,0
20241007,164400,8481360,9380,9380,9380,9380,0
20241007,164300,8481360,9380,9380,9380,9380,0
20241007,164200,8481360,9380,9380,9380,9380,4
20241007,164100,8481360,9380,9380,9380,9380,0
20241007,164000,8481360,9380,9380,9380,9380,0
20241007,163900,8481360,9380,9380,9380,9380,0
20241007,163800,8481360,9380,9380,9380,9380,0
20241007,163700,8481360,9380,9380,9380,9380,0
20241007,163600,8481360,9380,9380,9380,9380,0
20241007,163500,8481360,9380,9380,9380,9380,0
20241007,163400,8481360,9380,9380,9380,9380,0
20241007,163300,8481360,9380,9380,9380,9380,0
20241007,163200,8481360,9380,9380,9380,9380,0
20241007,163100,8481360,9380,9380,9380,9380,0
20241007,163000,8481360,9380,9380,9380,9380,0
20241007,162900,8481360,9380,9380,9380,9380,0
20241007,162800,8481360,9380,9380,9380,9380,0
20241007,162700,8481360,9380,9380,9380,9380,0
20241007,162600,8481360,9380,9380,9380,9380,0
20241007,162500,8481360,9380,9380,9380,9380,0
20241007,162400,8481360,9380,9380,9380,9380,0
20241007,162300,8481360,9380,9380,9380,9380,0
20241007,162200,8481360,9380,9380,9380,9380,0
20241007,162100,8481360,9380,9380,9380,9380,0
20241007,162000,8481360,9380,9380,9380,9380,0
20241007,161900,8481360,9380,9380,9380,9380,0
20241007,161800,8481360,9380,9380,9380,9380,0
20241007,161700,8481360,9380,9380,9380,9380,0
20241007,161600,8481360,9380,9380,9380,9380,0
20241007,161500,8481360,9380,9380,9380,9380,0
20241007,161400,8481360,9380,9380,9380,9380,0
20241007,161300,8481360,9380,9380,9380,9380,0
20241007,161200,8481360,9380,9380,9380,9380,4
20241007,161100,8481360,9380,9380,9380,9380,0
20241007,161000,8481360,9380,9380,9380,9380,0
20241007,160900,8481360,9380,9380,9380,9380,0
20241007,160800,8481360,9380,9380,9380,9380,0
20241007,160700,8481360,9380,9380,9380,9380,0
20241007,160600,8481360,9380,9380,9380,9380,0
20241007,160500,8481360,9380,9380,9380,9380,0
20241007,160400,8481360,9380,9380,9380,9380,0
20241007,160300,8481360,9380,9380,9380,9380,0
20241007,160200,8481360,9380,9380,9380,9380,0
20241007,160100,8481360,9380,9380,9380,9380,0
20241007,160000,8481360,9380,9380,9380,9380,0
20241007,155900,8481360,9380,9380,9380,9380,0
20241007,155800,8481360,9380,9380,9380,9380,0
20241007,155700,8481360,9380,9380,9380,9380,0
20241007,155600,8481360,9380,9380,9380,9380,0
20241007,155500,8481360,9380,9380,9380,9380,0
20241007,155400,8481360,9380,9380,9380,9380,0
20241007,155300,8481360,9380,9380,9380,9380,0
20241007,155200,8481360,9380,9380,9380,9380,0
20241007,155100,8481360,9380,9380,9380,9380,0
20241007,155000,8481360,9380,9380,9380,9380,0
20241007,154900,8481360,9380,9380,9380,9380,0
20241007,154800,8481360,9380,9380,9380,9380,0
20241007,154700,8481360,9380,9380,9380,9380,0
20241007,154600,8481360,9380,9380,9380,9380,0
20241007,154500,8481360,9380,9380,9380,9380,0
20241007,154400,8481360,9380,9380,9380,9380,0
20241007,154300,8481360,9380,9380,9380,9380,0
20241007,154200,8481360,9380,9380,9380,9380,4
20241007,154100,8481360,9380,9380,9380,9380,0
20241007,154000,8481360,9380,9380,9380,9380,0
20241007,153900,8481360,9380,9380,9380,9380,0
20241007,153800,8481360,9380,9380,9380,9380,0
20241007,153700,8481360,9380,9380,9380,9380,0
20241007,153600,8481360,9380,9380,9380,9380,0
20241007,153500,8481360,9380,9380,9380,9380,0
20241007,153400,8481360,9380,9380,9380,9380,0
20241007,153300,8481360,9380,9380,9380,9380,0
20241007,153200,8481360,9380,9380,9380,9380,0
20241007,153100,8481360,9380,9380,9380,9380,0
20241007,153000,8481360,9380,9380,9380,9380,4
20241007,152900,8443840,9380,9380,9380,9380,0
20241007,152800,8443840,9380,9380,9380,9380,0
20241007,152700,8443840,9380,9380,9380,9380,0
20241007,152600,8443840,9380,9380,9380,9380,0
20241007,152500,8443840,9380,9380,9380,9380,0
20241007,152400,8443840,9380,9380,9380,9380,0
20241007,152300,8443840,9380,9380,9380,9380,0
20241007,152200,8443840,9380,9380,9380,9380,0
20241007,152100,8443840,9380,9380,9380,9380,0
20241007,152000,8443840,9380,9380,9380,9380,0
20241007,151900,8443840,9380,9370,9380,9370,28
20241007,151800,8181460,9380,9340,9380,9340,520
20241007,151700,3324540,9340,9340,9340,9340,20
20241007,151600,3137740,9370,9370,9370,9370,0
20241007,151500,3137740,9370,9370,9370,9370,20
20241007,151400,2950340,9330,9330,9330,9330,2
20241007,151300,2931680,9330,9340,9340,9330,49
20241007,151200,2474100,9340,9340,9340,9340,0
20241007,151100,2474100,9340,9340,9340,9340,0
20241007,151000,2474100,9340,9340,9340,9340,0
20241007,150900,2474100,9340,9340,9340,9340,0
20241007,150800,2474100,9340,9370,9370,9340,33
20241007,150700,2164970,9370,9370,9370,9370,0
20241007,150600,2164970,9370,9370,9370,9370,0
20241007,150500,2164970,9370,9370,9370,9370,0
20241007,150400,2164970,9370,9370,9370,9370,1
20241007,150300,2155600,9370,9370,9370,9370,0
20241007,150200,2155600,9370,9370,9370,9370,0
20241007,150100,2155600,9370,9370,9370,9370,0
20241007,150000,2155600,9370,9370,9370,9370,0
20241007,145900,2155600,9370,9370,9370,9370,0
20241007,145800,2155600,9370,9370,9370,9370,4
20241007,145700,2118120,9350,9350,9350,9350,0
20241007,145600,2118120,9350,9350,9350,9350,0
20241007,145500,2118120,9350,9350,9350,9350,50
20241007,145400,1650620,9350,9350,9350,9350,0
20241007,145300,1650620,9350,9350,9350,9350,0
20241007,145200,1650620,9350,9350,9350,9350,0
20241007,145100,1650620,9350,9350,9350,9350,0
20241007,145000,1650620,9350,9350,9350,9350,0
20241007,144900,1650620,9350,9350,9350,9350,0
20241007,144800,1650620,9350,9350,9350,9350,0
20241007,144700,1650620,9350,9350,9350,9350,0
20241007,144600,1650620,9350,9350,9350,9350,0
20241007,144500,1650620,9350,9350,9350,9350,0
20241007,144400,1650620,9350,9350,9350,9350,0
20241007,144300,1650620,9350,9350,9350,9350,0
20241007,144200,1650620,9350,9350,9350,9350,0
20241007,144100,1650620,9350,9350,9350,9350,0
20241007,144000,1650620,9350,9350,9350,9350,24
20241007,143900,1426220,9380,9380,9380,9380,0
20241007,143800,1426220,9380,9380,9380,9380,0
20241007,143700,1426220,9380,9380,9380,9380,0
20241007,143600,1426220,9380,9380,9380,9380,0
20241007,143500,1426220,9380,9380,9380,9380,5
20241007,143400,1379320,9350,9350,9350,9350,0
20241007,143300,1379320,9350,9350,9350,9350,0
20241007,143200,1379320,9350,9350,9350,9350,0
20241007,143100,1379320,9350,9350,9350,9350,0
20241007,143000,1379320,9350,9350,9350,9350,0
20241007,142900,1379320,9350,9350,9350,9350,0
20241007,142800,1379320,9350,9350,9350,9350,0
20241007,142700,1379320,9350,9350,9350,9350,0
20241007,142600,1379320,9350,9350,9350,9350,0
20241007,142500,1379320,9350,9350,9350,9350,0
20241007,142400,1379320,9350,9350,9350,9350,0
20241007,142300,1379320,9350,9350,9350,9350,0
20241007,142200,1379320,9350,9350,9350,9350,0
20241007,142100,1379320,9350,9350,9350,9350,0
20241007,142000,1379320,9350,9350,9350,9350,0
20241007,141900,1379320,9350,9350,9350,9350,1
20241007,141800,1369970,9390,9390,9390,9390,0
20241007,141700,1369970,9390,9390,9390,9390,0
20241007,141600,1369970,9390,9390,9390,9390,0
20241007,141500,1369970,9390,9390,9390,9390,0
20241007,141400,1369970,9390,9390,9390,9390,0
20241007,141300,1369970,9390,9390,9390,9390,0
20241007,141200,1369970,9390,9390,9390,9390,0
20241007,141100,1369970,9390,9390,9390,9390,0
20241007,141000,1369970,9390,9390,9390,9390,0
20241007,140900,1369970,9390,9390,9390,9390,0
20241007,140800,1369970,9390,9390,9390,9390,0
20241007,140700,1369970,9390,9390,9390,9390,0
20241007,140600,1369970,9390,9390,9390,9390,0
20241007,140500,1369970,9390,9390,9390,9390,0
20241007,140400,1369970,9390,9390,9390,9390,0
20241007,140300,1369970,9390,9390,9390,9390,0
20241007,140200,1369970,9390,9380,9390,9380,5
20241007,140100,1323030,9390,9390,9390,9390,0
20241007,140000,1323030,9390,9390,9390,9390,0
20241007,135900,1323030,9390,9390,9390,9390,0
20241007,135800,1323030,9390,9390,9390,9390,0
20241007,135700,1323030,9390,9390,9390,9390,0
20241007,135600,1323030,9390,9390,9390,9390,0
20241007,135500,1323030,9390,9390,9390,9390,0
20241007,135400,1323030,9390,9390,9390,9390,0
20241007,135300,1323030,9390,9390,9390,9390,0
20241007,135200,1323030,9390,9390,9390,9390,0
20241007,135100,1323030,9390,9390,9390,9390,0
20241007,135000,1323030,9390,9390,9390,9390,0
20241007,134900,1323030,9390,9390,9390,9390,0
20241007,134800,1323030,9390,9390,9390,9390,0
20241007,134700,1323030,9390,9390,9390,9390,0
20241007,134600,1323030,9390,9390,9390,9390,0
20241007,134500,1323030,9390,9390,9390,9390,0
20241007,134400,1323030,9390,9390,9390,9390,0
20241007,134300,1323030,9390,9390,9390,9390,0
20241007,134200,1323030,9390,9390,9390,9390,0
20241007,134100,1323030,9390,9390,9390,9390,0
20241007,134000,1323030,9390,9390,9390,9390,0
20241007,133900,1323030,9390,9390,9390,9390,0
20241007,133800,1323030,9390,9390,9390,9390,0
20241007,133700,1323030,9390,9390,9390,9390,0
20241007,133600,1323030,9390,9390,9390,9390,0
20241007,133500,1323030,9390,9390,9390,9390,0
20241007,133400,1323030,9390,9390,9390,9390,0
20241007,133300,1323030,9390,9390,9390,9390,0
20241007,133200,1323030,9390,9390,9390,9390,0
20241007,133100,1323030,9390,9390,9390,9390,0
20241007,133000,1323030,9390,9390,9390,9390,0
20241007,132900,1323030,9390,9390,9390,9390,0
20241007,132800,1323030,9390,9390,9390,9390,0
20241007,132700,1323030,9390,9390,9390,9390,0
20241007,132600,1323030,9390,9390,9390,9390,0
20241007,132500,1323030,9390,9390,9390,9390,0
20241007,132400,1323030,9390,9390,9390,9390,0
20241007,132300,1323030,9390,9390,9390,9390,0
20241007,132200,1323030,9390,9390,9390,9390,0
20241007,132100,1323030,9390,9390,9390,9390,0
20241007,132000,1323030,9390,9390,9390,9390,0
20241007,131900,1323030,9390,9390,9390,9390,0
20241007,131800,1323030,9390,9390,9390,9390,0
20241007,131700,1323030,9390,9390,9390,9390,0
20241007,131600,1323030,9390,9390,9390,9390,0
20241007,131500,1323030,9390,9390,9390,9390,0
20241007,131400,1323030,9390,9390,9390,9390,0
20241007,131300,1323030,9390,9390,9390,9390,0
20241007,131200,1323030,9390,9390,9390,9390,0
20241007,131100,1323030,9390,9390,9390,9390,0
20241007,131000,1323030,9390,9390,9390,9390,0
20241007,130900,1323030,9390,9390,9390,9390,0
20241007,130800,1323030,9390,9390,9390,9390,0
20241007,130700,1323030,9390,9390,9390,9390,0
20241007,130600,1323030,9390,9390,9390,9390,0
20241007,130500,1323030,9390,9390,9390,9390,0
20241007,130400,1323030,9390,9390,9390,9390,0
20241007,130300,1323030,9390,9390,9390,9390,0
20241007,130200,1323030,9390,9390,9390,9390,0
20241007,130100,1323030,9390,9390,9390,9390,0
20241007,130000,1323030,9390,9390,9390,9390,0
20241007,125900,1323030,9390,9390,9390,9390,0
20241007,125800,1323030,9390,9390,9390,9390,0
20241007,125700,1323030,9390,9390,9390,9390,0
20241007,125600,1323030,9390,9390,9390,9390,0
20241007,125500,1323030,9390,9390,9390,9390,0
20241007,125400,1323030,9390,9390,9390,9390,0
20241007,125300,1323030,9390,9390,9390,9390,0
20241007,125200,1323030,9390,9390,9390,9390,0
20241007,125100,1323030,9390,9390,9390,9390,0
20241007,125000,1323030,9390,9390,9390,9390,0
20241007,124900,1323030,9390,9390,9390,9390,0
20241007,124800,1323030,9390,9390,9390,9390,0
20241007,124700,1323030,9390,9390,9390,9390,0
20241007,124600,1323030,9390,9390,9390,9390,0
20241007,124500,1323030,9390,9390,9390,9390,0
20241007,124400,1323030,9390,9390,9390,9390,0
20241007,124300,1323030,9390,9390,9390,9390,0
20241007,124200,1323030,9390,9390,9390,9390,0
20241007,124100,1323030,9390,9390,9390,9390,0
20241007,124000,1323030,9390,9390,9390,9390,0
20241007,123900,1323030,9390,9390,9390,9390,0
20241007,123800,1323030,9390,9390,9390,9390,0
20241007,123700,1323030,9390,9390,9390,9390,0
20241007,123600,1323030,9390,9390,9390,9390,0
20241007,123500,1323030,9390,9390,9390,9390,0
20241007,123400,1323030,9390,9390,9390,9390,0
20241007,123300,1323030,9390,9390,9390,9390,0
20241007,123200,1323030,9390,9390,9390,9390,0
20241007,123100,1323030,9390,9390,9390,9390,0
20241007,123000,1323030,9390,9390,9390,9390,0
20241007,122900,1323030,9390,9390,9390,9390,0
20241007,122800,1323030,9390,9390,9390,9390,0
20241007,122700,1323030,9390,9390,9390,9390,0
20241007,122600,1323030,9390,9390,9390,9390,0
20241007,122500,1323030,9390,9390,9390,9390,0
20241007,122400,1323030,9390,9390,9390,9390,0
20241007,122300,1323030,9390,9390,9390,9390,0
20241007,122200,1323030,9390,9390,9390,9390,0
20241007,122100,1323030,9390,9390,9390,9390,0
20241007,122000,1323030,9390,9390,9390,9390,0
20241007,121900,1323030,9390,9390,9390,9390,0
20241007,121800,1323030,9390,9390,9390,9390,0
20241007,121700,1323030,9390,9390,9390,9390,0
20241007,121600,1323030,9390,9390,9390,9390,0
20241007,121500,1323030,9390,9390,9390,9390,0
20241007,121400,1323030,9390,9390,9390,9390,0
20241007,121300,1323030,9390,9390,9390,9390,0
20241007,121200,1323030,9390,9390,9390,9390,0
20241007,121100,1323030,9390,9390,9390,9390,0
20241007,121000,1323030,9390,9390,9390,9390,0
20241007,120900,1323030,9390,9390,9390,9390,0
20241007,120800,1323030,9390,9390,9390,9390,0
20241007,120700,1323030,9390,9390,9390,9390,0
20241007,120600,1323030,9390,9390,9390,9390,0
20241007,120500,1323030,9390,9390,9390,9390,0
20241007,120400,1323030,9390,9390,9390,9390,0
20241007,120300,1323030,9390,9390,9390,9390,0
20241007,120200,1323030,9390,9390,9390,9390,0
20241007,120100,1323030,9390,9390,9390,9390,0
20241007,120000,1323030,9390,9390,9390,9390,0
20241007,115900,1323030,9390,9390,9390,9390,0
20241007,115800,1323030,9390,9390,9390,9390,0
20241007,115700,1323030,9390,9390,9390,9390,0
20241007,115600,1323030,9390,9390,9390,9390,0
20241007,115500,1323030,9390,9390,9390,9390,0
20241007,115400,1323030,9390,9390,9390,9390,0
20241007,115300,1323030,9390,9390,9390,9390,0
20241007,115200,1323030,9390,9390,9390,9390,0
20241007,115100,1323030,9390,9390,9390,9390,0
20241007,115000,1323030,9390,9390,9390,9390,0
20241007,114900,1323030,9390,9390,9390,9390,0
20241007,114800,1323030,9390,9390,9390,9390,0
20241007,114700,1323030,9390,9390,9390,9390,0
20241007,114600,1323030,9390,9390,9390,9390,0
20241007,114500,1323030,9390,9390,9390,9390,0
20241007,114400,1323030,9390,9390,9390,9390,0
20241007,114300,1323030,9390,9390,9390,9390,0
20241007,114200,1323030,9390,9390,9390,9390,0
20241007,114100,1323030,9390,9390,9390,9390,0
20241007,114000,1323030,9390,9390,9390,9390,0
20241007,113900,1323030,9390,9390,9390,9390,0
20241007,113800,1323030,9390,9390,9390,9390,0
20241007,113700,1323030,9390,9390,9390,9390,0
20241007,113600,1323030,9390,9390,9390,9390,0
20241007,113500,1323030,9390,9390,9390,9390,0
20241007,113400,1323030,9390,9390,9390,9390,0
20241007,113300,1323030,9390,9380,9390,9380,20
20241007,113200,1135330,9390,9390,9390,9390,0
20241007,113100,1135330,9390,9390,9390,9390,0
20241007,113000,1135330,9390,9390,9390,9390,0
20241007,112900,1135330,9390,9390,9390,9390,0
20241007,112800,1135330,9390,9390,9390,9390,0
20241007,112700,1135330,9390,9390,9390,9390,0
20241007,112600,1135330,9390,9390,9390,9390,0
20241007,112500,1135330,9390,9390,9390,9390,0
20241007,112400,1135330,9390,9390,9390,9390,0
20241007,112300,1135330,9390,9390,9390,9390,0
20241007,112200,1135330,9390,9390,9390,9390,0
20241007,112100,1135330,9390,9390,9390,9390,0
20241007,112000,1135330,9390,9390,9390,9390,0
20241007,111900,1135330,9390,9390,9390,9390,0
20241007,111800,1135330,9390,9390,9390,9390,0
20241007,111700,1135330,9390,9390,9390,9390,0
20241007,111600,1135330,9390,9390,9390,9390,0
20241007,111500,1135330,9390,9390,9390,9390,0
20241007,111400,1135330,9390,9390,9390,9390,0
20241007,111300,1135330,9390,9390,9390,9390,0
20241007,111200,1135330,9390,9390,9390,9390,0
20241007,111100,1135330,9390,9390,9390,9390,0
20241007,111000,1135330,9390,9390,9390,9390,0
20241007,110900,1135330,9390,9390,9390,9390,0
20241007,110800,1135330,9390,9390,9390,9390,0
20241007,110700,1135330,9390,9390,9390,9390,0
20241007,110600,1135330,9390,9390,9390,9390,0
20241007,110500,1135330,9390,9390,9390,9390,0
20241007,110400,1135330,9390,9380,9390,9380,70
20241007,110300,478430,9390,9390,9390,9390,0
20241007,110200,478430,9390,9390,9390,9390,0
20241007,110100,478430,9390,9390,9390,9390,0
20241007,110000,478430,9390,9390,9390,9390,0
20241007,105900,478430,9390,9390,9390,9390,0
20241007,105800,478430,9390,9390,9390,9390,0
20241007,105700,478430,9390,9390,9390,9390,0
20241007,105600,478430,9390,9390,9390,9390,0
20241007,105500,478430,9390,9390,9390,9390,0
20241007,105400,478430,9390,9390,9390,9390,0
20241007,105300,478430,9390,9390,9390,9390,0
20241007,105200,478430,9390,9390,9390,9390,0
20241007,105100,478430,9390,9390,9390,9390,1
20241007,105000,469040,9400,9400,9400,9400,0
20241007,104900,469040,9400,9400,9400,9400,0
20241007,104800,469040,9400,9400,9400,9400,0
20241007,104700,469040,9400,9400,9400,9400,0
20241007,104600,469040,9400,9400,9400,9400,0
20241007,104500,469040,9400,9400,9400,9400,0
20241007,104400,469040,9400,9400,9400,9400,0
20241007,104300,469040,9400,9400,9400,9400,0
20241007,104200,469040,9400,9400,9400,9400,0
20241007,104100,469040,9400,9390,9400,9390,4
20241007,104000,431450,9400,9400,9400,9400,0
20241007,103900,431450,9400,9380,9400,9380,25
20241007,103800,196720,9380,9380,9380,9380,0
20241007,103700,196720,9380,9380,9380,9380,0
20241007,103600,196720,9380,9380,9380,9380,0
20241007,103500,196720,9380,9380,9380,9380,0
20241007,103400,196720,9380,9380,9380,9380,0
20241007,103300,196720,9380,9380,9380,9380,0
20241007,103200,196720,9380,9380,9380,9380,0
20241007,103100,196720,9380,9380,9380,9380,0
20241007,103000,196720,9380,9380,9380,9380,1
20241007,102900,187340,9380,9380,9380,9380,0
20241007,102800,187340,9380,9380,9380,9380,0
20241007,102700,187340,9380,9380,9380,9380,0
20241007,102600,187340,9380,9380,9380,9380,0
20241007,102500,187340,9380,9380,9380,9380,0
20241007,102400,187340,9380,9380,9380,9380,1
20241007,102300,177960,9330,9330,9330,9330,0
20241007,102200,177960,9330,9330,9330,9330,0
20241007,102100,177960,9330,9330,9330,9330,0
20241007,102000,177960,9330,9330,9330,9330,0
20241007,101900,177960,9330,9330,9330,9330,0
20241007,101800,177960,9330,9330,9330,9330,0
20241007,101700,177960,9330,9330,9330,9330,0
20241007,101600,177960,9330,9330,9330,9330,0
20241007,101500,177960,9330,9330,9330,9330,0
20241007,101400,177960,9330,9330,9330,9330,0
20241007,101300,177960,9330,9330,9330,9330,0
20241007,101200,177960,9330,9330,9330,9330,1
20241007,101100,168630,9320,9320,9320,9320,0
20241007,101000,168630,9320,9320,9320,9320,0
20241007,100900,168630,9320,9320,9320,9320,0
20241007,100800,168630,9320,9320,9320,9320,0
20241007,100700,168630,9320,9320,9320,9320,0
20241007,100600,168630,9320,9320,9320,9320,0
20241007,100500,168630,9320,9320,9320,9320,1
20241007,100400,159310,9390,9390,9390,9390,0
20241007,100300,159310,9390,9390,9390,9390,0
20241007,100200,159310,9390,9390,9390,9390,0
20241007,100100,159310,9390,9370,9390,9370,5
20241007,100000,112400,9380,9380,9380,9380,0
20241007,095900,112400,9380,9380,9380,9380,0
20241007,095800,112400,9380,9380,9380,9380,0
20241007,095700,112400,9380,9380,9380,9380,0
20241007,095600,112400,9380,9380,9380,9380,0
20241007,095500,112400,9380,9380,9380,9380,0
20241007,095400,112400,9380,9380,9380,9380,0
20241007,095300,112400,9380,9380,9380,9380,0
20241007,095200,112400,9380,9380,9380,9380,0
20241007,095100,112400,9380,9380,9380,9380,1
20241007,095000,103020,9380,9380,9380,9380,0
20241007,094900,103020,9380,9380,9380,9380,0
20241007,094800,103020,9380,9380,9380,9380,0
20241007,094700,103020,9380,9380,9380,9380,0
20241007,094600,103020,9380,9370,9380,9370,3
20241007,094500,74900,9380,9380,9380,9380,0
20241007,094400,74900,9380,9380,9380,9380,0
20241007,094300,74900,9380,9380,9380,9380,0
20241007,094200,74900,9380,9380,9380,9380,0
20241007,094100,74900,9380,9380,9380,9380,0
20241007,094000,74900,9380,9380,9380,9380,0
20241007,093900,74900,9380,9380,9380,9380,0
20241007,093800,74900,9380,9380,9380,9380,0
20241007,093700,74900,9380,9380,9380,9380,0
20241007,093600,74900,9380,9380,9380,9380,0
20241007,093500,74900,9380,9380,9380,9380,1
20241007,093400,65520,9390,9390,9390,9390,0
20241007,093300,65520,9390,9350,9390,9350,5
20241007,093200,18720,9350,9350,9350,9350,0
20241007,093100,18720,9350,9350,9350,9350,0
20241007,093000,18720,9350,9350,9350,9350,0
20241007,092900,18720,9350,9350,9350,9350,0
20241007,092800,18720,9350,9350,9350,9350,0
20241007,092700,18720,9350,9350,9350,9350,0
20241007,092600,18720,9350,9350,9350,9350,0
20241007,092500,18720,9350,9350,9350,9350,0
20241007,092400,18720,9350,9350,9350,9350,0
20241007,092300,18720,9350,9350,9350,9350,0
20241007,092200,18720,9350,9350,9350,9350,0
20241007,092100,18720,9350,9350,9350,9350,0
20241007,092000,18720,9350,9350,9350,9350,0
20241007,091900,18720,9350,9350,9350,9350,0
20241007,091800,18720,9350,9350,9350,9350,0
20241007,091700,18720,9350,9350,9350,9350,0
20241007,091600,18720,9350,9350,9350,9350,0
20241007,091500,18720,9350,9350,9350,9350,0
20241007,091400,18720,9350,9350,9350,9350,0
20241007,091300,18720,9350,9350,9350,9350,0
20241007,091200,18720,9350,9350,9350,9350,0
20241007,091100,18720,9350,9350,9350,9350,0
20241007,091000,18720,9350,9350,9350,9350,0
20241007,090900,18720,9350,9350,9350,9350,0
20241007,090800,18720,9350,9350,9350,9350,0
20241007,090700,18720,9350,9350,9350,9350,0
20241007,090600,18720,9350,9350,9350,9350,0
20241007,090500,18720,9350,9350,9350,9350,1
20241007,090400,9370,9370,9370,9370,9370,1
20241007,090300,0,9380,9380,9380,9380,0
20241007,090200,0,9380,9380,9380,9380,0
20241007,090100,0,9380,9380,9380,9380,0
20241007,090000,0,9380,9380,9380,9380,0