KissMeData/032960/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192100,21151180,11340,11340,11340,11340,204
20241007,192000,21151180,11340,11340,11340,11340,0
20241007,191900,21151180,11340,11340,11340,11340,0
20241007,191800,21151180,11340,11340,11340,11340,0
20241007,191700,21151180,11340,11340,11340,11340,0
20241007,191600,21151180,11340,11340,11340,11340,0
20241007,191500,21151180,11340,11340,11340,11340,0
20241007,191400,21151180,11340,11340,11340,11340,0
20241007,191300,21151180,11340,11340,11340,11340,0
20241007,191200,21151180,11340,11340,11340,11340,0
20241007,191100,21151180,11340,11340,11340,11340,0
20241007,191000,21151180,11340,11340,11340,11340,0
20241007,190900,21151180,11340,11340,11340,11340,0
20241007,190800,21151180,11340,11340,11340,11340,0
20241007,190700,21151180,11340,11340,11340,11340,0
20241007,190600,21151180,11340,11340,11340,11340,0
20241007,190500,21151180,11340,11340,11340,11340,0
20241007,190400,21151180,11340,11340,11340,11340,0
20241007,190300,21151180,11340,11340,11340,11340,0
20241007,190200,21151180,11340,11340,11340,11340,0
20241007,190100,21151180,11340,11340,11340,11340,0
20241007,190000,21151180,11340,11340,11340,11340,0
20241007,185900,21151180,11340,11340,11340,11340,0
20241007,185800,21151180,11340,11340,11340,11340,0
20241007,185700,21151180,11340,11340,11340,11340,0
20241007,185600,21151180,11340,11340,11340,11340,0
20241007,185500,21151180,11340,11340,11340,11340,0
20241007,185400,21151180,11340,11340,11340,11340,0
20241007,185300,21151180,11340,11340,11340,11340,0
20241007,185200,21151180,11340,11340,11340,11340,0
20241007,185100,21151180,11340,11340,11340,11340,204
20241007,185000,21151180,11340,11340,11340,11340,0
20241007,184900,21151180,11340,11340,11340,11340,0
20241007,184800,21151180,11340,11340,11340,11340,0
20241007,184700,21151180,11340,11340,11340,11340,0
20241007,184600,21151180,11340,11340,11340,11340,0
20241007,184500,21151180,11340,11340,11340,11340,0
20241007,184400,21151180,11340,11340,11340,11340,0
20241007,184300,21151180,11340,11340,11340,11340,0
20241007,184200,21151180,11340,11340,11340,11340,0
20241007,184100,21151180,11340,11340,11340,11340,0
20241007,184000,21151180,11340,11340,11340,11340,0
20241007,183900,21151180,11340,11340,11340,11340,0
20241007,183800,21151180,11340,11340,11340,11340,0
20241007,183700,21151180,11340,11340,11340,11340,0
20241007,183600,21151180,11340,11340,11340,11340,0
20241007,183500,21151180,11340,11340,11340,11340,0
20241007,183400,21151180,11340,11340,11340,11340,0
20241007,183300,21151180,11340,11340,11340,11340,0
20241007,183200,21151180,11340,11340,11340,11340,0
20241007,183100,21151180,11340,11340,11340,11340,0
20241007,183000,21151180,11340,11340,11340,11340,0
20241007,182900,21151180,11340,11340,11340,11340,0
20241007,182800,21151180,11340,11340,11340,11340,0
20241007,182700,21151180,11340,11340,11340,11340,0
20241007,182600,21151180,11340,11340,11340,11340,0
20241007,182500,21151180,11340,11340,11340,11340,0
20241007,182400,21151180,11340,11340,11340,11340,0
20241007,182300,21151180,11340,11340,11340,11340,0
20241007,182200,21151180,11340,11340,11340,11340,0
20241007,182100,21151180,11340,11340,11340,11340,204
20241007,182000,21151180,11340,11340,11340,11340,0
20241007,181900,21151180,11340,11340,11340,11340,0
20241007,181800,21151180,11340,11340,11340,11340,0
20241007,181700,21151180,11340,11340,11340,11340,0
20241007,181600,21151180,11340,11340,11340,11340,0
20241007,181500,21151180,11340,11340,11340,11340,0
20241007,181400,21151180,11340,11340,11340,11340,0
20241007,181300,21151180,11340,11340,11340,11340,0
20241007,181200,21151180,11340,11340,11340,11340,0
20241007,181100,21151180,11340,11340,11340,11340,0
20241007,181000,21151180,11340,11340,11340,11340,0
20241007,180900,21151180,11340,11340,11340,11340,0
20241007,180800,21151180,11340,11340,11340,11340,0
20241007,180700,21151180,11340,11340,11340,11340,0
20241007,180600,21151180,11340,11340,11340,11340,0
20241007,180500,21151180,11340,11340,11340,11340,0
20241007,180400,21151180,11340,11340,11340,11340,0
20241007,180300,21151180,11340,11340,11340,11340,0
20241007,180200,21151180,11340,11340,11340,11340,0
20241007,180100,21151180,11340,11340,11340,11340,0
20241007,180000,21151180,11340,11340,11340,11340,0
20241007,175900,21151180,11340,11340,11340,11340,0
20241007,175800,21151180,11340,11340,11340,11340,0
20241007,175700,21151180,11340,11340,11340,11340,0
20241007,175600,21151180,11340,11340,11340,11340,0
20241007,175500,21151180,11340,11340,11340,11340,0
20241007,175400,21151180,11340,11340,11340,11340,0
20241007,175300,21151180,11340,11340,11340,11340,0
20241007,175200,21151180,11340,11340,11340,11340,0
20241007,175100,21151180,11340,11340,11340,11340,204
20241007,175000,21151180,11340,11340,11340,11340,0
20241007,174900,21151180,11340,11340,11340,11340,0
20241007,174800,21151180,11340,11340,11340,11340,0
20241007,174700,21151180,11340,11340,11340,11340,0
20241007,174600,21151180,11340,11340,11340,11340,0
20241007,174500,21151180,11340,11340,11340,11340,0
20241007,174400,21151180,11340,11340,11340,11340,0
20241007,174300,21151180,11340,11340,11340,11340,0
20241007,174200,21151180,11340,11340,11340,11340,0
20241007,174100,21151180,11340,11340,11340,11340,0
20241007,174000,21151180,11340,11340,11340,11340,0
20241007,173900,21151180,11340,11340,11340,11340,0
20241007,173800,21151180,11340,11340,11340,11340,0
20241007,173700,21151180,11340,11340,11340,11340,0
20241007,173600,21151180,11340,11340,11340,11340,0
20241007,173500,21151180,11340,11340,11340,11340,0
20241007,173400,21151180,11340,11340,11340,11340,0
20241007,173300,21151180,11340,11340,11340,11340,0
20241007,173200,21151180,11340,11340,11340,11340,0
20241007,173100,21151180,11340,11340,11340,11340,0
20241007,173000,21151180,11340,11340,11340,11340,0
20241007,172900,21151180,11340,11340,11340,11340,0
20241007,172800,21151180,11340,11340,11340,11340,0
20241007,172700,21151180,11340,11340,11340,11340,0
20241007,172600,21151180,11340,11340,11340,11340,0
20241007,172500,21151180,11340,11340,11340,11340,0
20241007,172400,21151180,11340,11340,11340,11340,0
20241007,172300,21151180,11340,11340,11340,11340,0
20241007,172200,21151180,11340,11340,11340,11340,0
20241007,172100,21151180,11340,11340,11340,11340,204
20241007,172000,21151180,11340,11340,11340,11340,0
20241007,171900,21151180,11340,11340,11340,11340,0
20241007,171800,21151180,11340,11340,11340,11340,0
20241007,171700,21151180,11340,11340,11340,11340,0
20241007,171600,21151180,11340,11340,11340,11340,0
20241007,171500,21151180,11340,11340,11340,11340,0
20241007,171400,21151180,11340,11340,11340,11340,0
20241007,171300,21151180,11340,11340,11340,11340,0
20241007,171200,21151180,11340,11340,11340,11340,0
20241007,171100,21151180,11340,11340,11340,11340,0
20241007,171000,21151180,11340,11340,11340,11340,0
20241007,170900,21151180,11340,11340,11340,11340,0
20241007,170800,21151180,11340,11340,11340,11340,0
20241007,170700,21151180,11340,11340,11340,11340,0
20241007,170600,21151180,11340,11340,11340,11340,0
20241007,170500,21151180,11340,11340,11340,11340,0
20241007,170400,21151180,11340,11340,11340,11340,0
20241007,170300,21151180,11340,11340,11340,11340,0
20241007,170200,21151180,11340,11340,11340,11340,0
20241007,170100,21151180,11340,11340,11340,11340,0
20241007,170000,21151180,11340,11340,11340,11340,0
20241007,165900,21151180,11340,11340,11340,11340,0
20241007,165800,21151180,11340,11340,11340,11340,0
20241007,165700,21151180,11340,11340,11340,11340,0
20241007,165600,21151180,11340,11340,11340,11340,0
20241007,165500,21151180,11340,11340,11340,11340,0
20241007,165400,21151180,11340,11340,11340,11340,0
20241007,165300,21151180,11340,11340,11340,11340,0
20241007,165200,21151180,11340,11340,11340,11340,0
20241007,165100,21151180,11340,11340,11340,11340,204
20241007,165000,21151180,11340,11340,11340,11340,0
20241007,164900,21151180,11340,11340,11340,11340,0
20241007,164800,21151180,11340,11340,11340,11340,0
20241007,164700,21151180,11340,11340,11340,11340,0
20241007,164600,21151180,11340,11340,11340,11340,0
20241007,164500,21151180,11340,11340,11340,11340,0
20241007,164400,21151180,11340,11340,11340,11340,0
20241007,164300,21151180,11340,11340,11340,11340,0
20241007,164200,21151180,11340,11340,11340,11340,0
20241007,164100,21151180,11340,11340,11340,11340,0
20241007,164000,21151180,11340,11340,11340,11340,0
20241007,163900,21151180,11340,11340,11340,11340,0
20241007,163800,21151180,11340,11340,11340,11340,0
20241007,163700,21151180,11340,11340,11340,11340,0
20241007,163600,21151180,11340,11340,11340,11340,0
20241007,163500,21151180,11340,11340,11340,11340,0
20241007,163400,21151180,11340,11340,11340,11340,0
20241007,163300,21151180,11340,11340,11340,11340,0
20241007,163200,21151180,11340,11340,11340,11340,0
20241007,163100,21151180,11340,11340,11340,11340,0
20241007,163000,21151180,11340,11340,11340,11340,0
20241007,162900,21151180,11340,11340,11340,11340,0
20241007,162800,21151180,11340,11340,11340,11340,0
20241007,162700,21151180,11340,11340,11340,11340,0
20241007,162600,21151180,11340,11340,11340,11340,0
20241007,162500,21151180,11340,11340,11340,11340,0
20241007,162400,21151180,11340,11340,11340,11340,0
20241007,162300,21151180,11340,11340,11340,11340,0
20241007,162200,21151180,11340,11340,11340,11340,0
20241007,162100,21151180,11340,11340,11340,11340,204
20241007,162000,21151180,11340,11340,11340,11340,0
20241007,161900,21151180,11340,11340,11340,11340,0
20241007,161800,21151180,11340,11340,11340,11340,0
20241007,161700,21151180,11340,11340,11340,11340,0
20241007,161600,21151180,11340,11340,11340,11340,0
20241007,161500,21151180,11340,11340,11340,11340,0
20241007,161400,21151180,11340,11340,11340,11340,0
20241007,161300,21151180,11340,11340,11340,11340,0
20241007,161200,21151180,11340,11340,11340,11340,0
20241007,161100,21151180,11340,11340,11340,11340,0
20241007,161000,21151180,11340,11340,11340,11340,0
20241007,160900,21151180,11340,11340,11340,11340,0
20241007,160800,21151180,11340,11340,11340,11340,0
20241007,160700,21151180,11340,11340,11340,11340,0
20241007,160600,21151180,11340,11340,11340,11340,0
20241007,160500,21151180,11340,11340,11340,11340,0
20241007,160400,21151180,11340,11340,11340,11340,0
20241007,160300,21151180,11340,11340,11340,11340,0
20241007,160200,21151180,11340,11340,11340,11340,0
20241007,160100,21151180,11340,11340,11340,11340,0
20241007,160000,21151180,11340,11340,11340,11340,0
20241007,155900,21151180,11340,11340,11340,11340,0
20241007,155800,21151180,11340,11340,11340,11340,0
20241007,155700,21151180,11340,11340,11340,11340,0
20241007,155600,21151180,11340,11340,11340,11340,0
20241007,155500,21151180,11340,11340,11340,11340,0
20241007,155400,21151180,11340,11340,11340,11340,0
20241007,155300,21151180,11340,11340,11340,11340,0
20241007,155200,21151180,11340,11340,11340,11340,0
20241007,155100,21151180,11340,11340,11340,11340,204
20241007,155000,21151180,11340,11340,11340,11340,0
20241007,154900,21151180,11340,11340,11340,11340,0
20241007,154800,21151180,11340,11340,11340,11340,0
20241007,154700,21151180,11340,11340,11340,11340,0
20241007,154600,21151180,11340,11340,11340,11340,0
20241007,154500,21151180,11340,11340,11340,11340,0
20241007,154400,21151180,11340,11340,11340,11340,0
20241007,154300,21151180,11340,11340,11340,11340,0
20241007,154200,21151180,11340,11340,11340,11340,0
20241007,154100,21151180,11340,11340,11340,11340,0
20241007,154000,21151180,11340,11340,11340,11340,0
20241007,153900,21151180,11340,11340,11340,11340,0
20241007,153800,21151180,11340,11340,11340,11340,0
20241007,153700,21151180,11340,11340,11340,11340,0
20241007,153600,21151180,11340,11340,11340,11340,0
20241007,153500,21151180,11340,11340,11340,11340,0
20241007,153400,21151180,11340,11340,11340,11340,0
20241007,153300,21151180,11340,11340,11340,11340,0
20241007,153200,21151180,11340,11340,11340,11340,0
20241007,153100,21151180,11340,11340,11340,11340,0
20241007,153000,21151180,11340,11340,11340,11340,204
20241007,152900,18837820,11340,11340,11340,11340,0
20241007,152800,18837820,11340,11340,11340,11340,0
20241007,152700,18837820,11340,11340,11340,11340,0
20241007,152600,18837820,11340,11340,11340,11340,0
20241007,152500,18837820,11340,11340,11340,11340,0
20241007,152400,18837820,11340,11340,11340,11340,0
20241007,152300,18837820,11340,11340,11340,11340,0
20241007,152200,18837820,11340,11340,11340,11340,0
20241007,152100,18837820,11340,11340,11340,11340,0
20241007,152000,18837820,11340,11340,11340,11340,0
20241007,151900,18837820,11340,11340,11340,11340,0
20241007,151800,18837820,11340,11340,11340,11340,1
20241007,151700,18826480,11310,11310,11310,11310,0
20241007,151600,18826480,11310,11310,11310,11310,0
20241007,151500,18826480,11310,11310,11310,11310,0
20241007,151400,18826480,11310,11310,11310,11310,25
20241007,151300,18543730,11330,11330,11330,11330,0
20241007,151200,18543730,11330,11330,11330,11330,0
20241007,151100,18543730,11330,11330,11330,11330,0
20241007,151000,18543730,11330,11330,11330,11330,0
20241007,150900,18543730,11330,11330,11330,11330,0
20241007,150800,18543730,11330,11330,11330,11330,0
20241007,150700,18543730,11330,11330,11330,11330,0
20241007,150600,18543730,11330,11330,11330,11330,0
20241007,150500,18543730,11330,11330,11330,11330,0
20241007,150400,18543730,11330,11330,11330,11330,0
20241007,150300,18543730,11330,11330,11330,11330,0
20241007,150200,18543730,11330,11330,11330,11330,0
20241007,150100,18543730,11330,11330,11330,11330,0
20241007,150000,18543730,11330,11330,11330,11330,0
20241007,145900,18543730,11330,11330,11330,11330,0
20241007,145800,18543730,11330,11330,11330,11330,0
20241007,145700,18543730,11330,11330,11330,11330,0
20241007,145600,18543730,11330,11330,11330,11330,0
20241007,145500,18543730,11330,11330,11330,11330,0
20241007,145400,18543730,11330,11330,11330,11330,0
20241007,145300,18543730,11330,11330,11330,11330,0
20241007,145200,18543730,11330,11330,11330,11330,0
20241007,145100,18543730,11330,11330,11330,11330,0
20241007,145000,18543730,11330,11330,11330,11330,0
20241007,144900,18543730,11330,11330,11330,11330,0
20241007,144800,18543730,11330,11330,11330,11330,0
20241007,144700,18543730,11330,11330,11330,11330,0
20241007,144600,18543730,11330,11330,11330,11330,0
20241007,144500,18543730,11330,11330,11330,11330,0
20241007,144400,18543730,11330,11330,11330,11330,1
20241007,144300,18532400,11330,11330,11330,11330,0
20241007,144200,18532400,11330,11330,11330,11330,0
20241007,144100,18532400,11330,11330,11330,11330,0
20241007,144000,18532400,11330,11330,11330,11330,1
20241007,143900,18521070,11290,11290,11290,11290,0
20241007,143800,18521070,11290,11290,11290,11290,0
20241007,143700,18521070,11290,11290,11290,11290,0
20241007,143600,18521070,11290,11290,11290,11290,0
20241007,143500,18521070,11290,11290,11290,11290,0
20241007,143400,18521070,11290,11290,11290,11290,0
20241007,143300,18521070,11290,11290,11290,11290,12
20241007,143200,18385590,11330,11330,11330,11330,0
20241007,143100,18385590,11330,11330,11330,11330,0
20241007,143000,18385590,11330,11330,11330,11330,0
20241007,142900,18385590,11330,11330,11330,11330,0
20241007,142800,18385590,11330,11330,11330,11330,0
20241007,142700,18385590,11330,11330,11330,11330,0
20241007,142600,18385590,11330,11330,11330,11330,0
20241007,142500,18385590,11330,11290,11330,11290,164
20241007,142400,16533430,11290,11290,11290,11290,0
20241007,142300,16533430,11290,11290,11290,11290,0
20241007,142200,16533430,11290,11290,11290,11290,0
20241007,142100,16533430,11290,11290,11290,11290,0
20241007,142000,16533430,11290,11290,11290,11290,0
20241007,141900,16533430,11290,11290,11290,11290,0
20241007,141800,16533430,11290,11290,11290,11290,0
20241007,141700,16533430,11290,11290,11290,11290,0
20241007,141600,16533430,11290,11290,11290,11290,2
20241007,141500,16510850,11280,11280,11280,11280,0
20241007,141400,16510850,11280,11280,11280,11280,0
20241007,141300,16510850,11280,11280,11280,11280,0
20241007,141200,16510850,11280,11280,11280,11280,0
20241007,141100,16510850,11280,11280,11280,11280,0
20241007,141000,16510850,11280,11280,11280,11280,0
20241007,140900,16510850,11280,11280,11280,11280,0
20241007,140800,16510850,11280,11280,11280,11280,0
20241007,140700,16510850,11280,11280,11280,11280,0
20241007,140600,16510850,11280,11280,11280,11280,0
20241007,140500,16510850,11280,11280,11280,11280,0
20241007,140400,16510850,11280,11280,11280,11280,0
20241007,140300,16510850,11280,11280,11280,11280,1
20241007,140200,16499570,11300,11300,11300,11300,0
20241007,140100,16499570,11300,11300,11300,11300,0
20241007,140000,16499570,11300,11300,11300,11300,0
20241007,135900,16499570,11300,11300,11300,11300,0
20241007,135800,16499570,11300,11300,11300,11300,0
20241007,135700,16499570,11300,11300,11300,11300,0
20241007,135600,16499570,11300,11300,11300,11300,0
20241007,135500,16499570,11300,11300,11300,11300,0
20241007,135400,16499570,11300,11300,11300,11300,0
20241007,135300,16499570,11300,11300,11300,11300,0
20241007,135200,16499570,11300,11300,11300,11300,0
20241007,135100,16499570,11300,11300,11300,11300,0
20241007,135000,16499570,11300,11300,11300,11300,0
20241007,134900,16499570,11300,11300,11300,11300,0
20241007,134800,16499570,11300,11300,11300,11300,0
20241007,134700,16499570,11300,11300,11300,11300,0
20241007,134600,16499570,11300,11300,11300,11300,0
20241007,134500,16499570,11300,11300,11300,11300,0
20241007,134400,16499570,11300,11300,11300,11300,0
20241007,134300,16499570,11300,11300,11300,11300,0
20241007,134200,16499570,11300,11300,11300,11300,0
20241007,134100,16499570,11300,11300,11300,11300,0
20241007,134000,16499570,11300,11300,11300,11300,0
20241007,133900,16499570,11300,11300,11300,11300,0
20241007,133800,16499570,11300,11300,11300,11300,0
20241007,133700,16499570,11300,11300,11300,11300,0
20241007,133600,16499570,11300,11300,11300,11300,0
20241007,133500,16499570,11300,11300,11300,11300,0
20241007,133400,16499570,11300,11300,11300,11300,0
20241007,133300,16499570,11300,11280,11300,11280,91
20241007,133200,15472810,11280,11280,11280,11280,0
20241007,133100,15472810,11280,11280,11280,11280,0
20241007,133000,15472810,11280,11280,11280,11280,0
20241007,132900,15472810,11280,11300,11300,11280,300
20241007,132800,12086100,11280,11280,11280,11280,0
20241007,132700,12086100,11280,11280,11280,11280,0
20241007,132600,12086100,11280,11280,11280,11280,0
20241007,132500,12086100,11280,11280,11280,11280,0
20241007,132400,12086100,11280,11280,11280,11280,0
20241007,132300,12086100,11280,11280,11280,11280,0
20241007,132200,12086100,11280,11280,11280,11280,0
20241007,132100,12086100,11280,11280,11280,11280,0
20241007,132000,12086100,11280,11280,11280,11280,0
20241007,131900,12086100,11280,11280,11280,11280,0
20241007,131800,12086100,11280,11280,11280,11280,0
20241007,131700,12086100,11280,11280,11280,11280,0
20241007,131600,12086100,11280,11280,11280,11280,0
20241007,131500,12086100,11280,11280,11280,11280,0
20241007,131400,12086100,11280,11280,11280,11280,0
20241007,131300,12086100,11280,11280,11280,11280,0
20241007,131200,12086100,11280,11280,11280,11280,0
20241007,131100,12086100,11280,11280,11280,11280,0
20241007,131000,12086100,11280,11280,11280,11280,0
20241007,130900,12086100,11280,11280,11280,11280,0
20241007,130800,12086100,11280,11280,11280,11280,0
20241007,130700,12086100,11280,11280,11280,11280,0
20241007,130600,12086100,11280,11280,11280,11280,0
20241007,130500,12086100,11280,11280,11280,11280,0
20241007,130400,12086100,11280,11280,11280,11280,0
20241007,130300,12086100,11280,11280,11280,11280,0
20241007,130200,12086100,11280,11280,11280,11280,0
20241007,130100,12086100,11280,11280,11280,11280,0
20241007,130000,12086100,11280,11280,11280,11280,0
20241007,125900,12086100,11280,11280,11280,11280,0
20241007,125800,12086100,11280,11280,11280,11280,0
20241007,125700,12086100,11280,11280,11280,11280,0
20241007,125600,12086100,11280,11280,11280,11280,0
20241007,125500,12086100,11280,11280,11280,11280,0
20241007,125400,12086100,11280,11280,11280,11280,0
20241007,125300,12086100,11280,11280,11280,11280,0
20241007,125200,12086100,11280,11280,11280,11280,0
20241007,125100,12086100,11280,11280,11280,11280,0
20241007,125000,12086100,11280,11290,11290,11280,312
20241007,124900,8565100,11340,11340,11340,11340,0
20241007,124800,8565100,11340,11340,11340,11340,0
20241007,124700,8565100,11340,11340,11340,11340,0
20241007,124600,8565100,11340,11340,11340,11340,1
20241007,124500,8553760,11340,11340,11340,11340,0
20241007,124400,8553760,11340,11340,11340,11340,0
20241007,124300,8553760,11340,11340,11340,11340,0
20241007,124200,8553760,11340,11340,11340,11340,0
20241007,124100,8553760,11340,11340,11340,11340,0
20241007,124000,8553760,11340,11340,11340,11340,0
20241007,123900,8553760,11340,11340,11340,11340,0
20241007,123800,8553760,11340,11340,11340,11340,0
20241007,123700,8553760,11340,11340,11340,11340,0
20241007,123600,8553760,11340,11340,11340,11340,7
20241007,123500,8474380,11340,11340,11340,11340,0
20241007,123400,8474380,11340,11340,11340,11340,0
20241007,123300,8474380,11340,11340,11340,11340,0
20241007,123200,8474380,11340,11340,11340,11340,0
20241007,123100,8474380,11340,11340,11340,11340,22
20241007,123000,8224900,11340,11340,11340,11340,0
20241007,122900,8224900,11340,11340,11340,11340,0
20241007,122800,8224900,11340,11340,11340,11340,0
20241007,122700,8224900,11340,11340,11340,11340,0
20241007,122600,8224900,11340,11340,11340,11340,0
20241007,122500,8224900,11340,11340,11340,11340,0
20241007,122400,8224900,11340,11340,11340,11340,0
20241007,122300,8224900,11340,11340,11340,11340,0
20241007,122200,8224900,11340,11340,11340,11340,0
20241007,122100,8224900,11340,11340,11340,11340,0
20241007,122000,8224900,11340,11340,11340,11340,0
20241007,121900,8224900,11340,11340,11340,11340,0
20241007,121800,8224900,11340,11340,11340,11340,0
20241007,121700,8224900,11340,11340,11340,11340,0
20241007,121600,8224900,11340,11340,11340,11340,0
20241007,121500,8224900,11340,11340,11340,11340,0
20241007,121400,8224900,11340,11340,11340,11340,0
20241007,121300,8224900,11340,11340,11340,11340,0
20241007,121200,8224900,11340,11340,11340,11340,0
20241007,121100,8224900,11340,11340,11340,11340,0
20241007,121000,8224900,11340,11340,11340,11340,0
20241007,120900,8224900,11340,11340,11340,11340,0
20241007,120800,8224900,11340,11340,11340,11340,0
20241007,120700,8224900,11340,11340,11340,11340,0
20241007,120600,8224900,11340,11340,11340,11340,0
20241007,120500,8224900,11340,11340,11340,11340,5
20241007,120400,8168200,11340,11340,11340,11340,0
20241007,120300,8168200,11340,11340,11340,11340,0
20241007,120200,8168200,11340,11340,11340,11340,0
20241007,120100,8168200,11340,11340,11340,11340,0
20241007,120000,8168200,11340,11340,11340,11340,0
20241007,115900,8168200,11340,11340,11340,11340,1
20241007,115800,8156860,11290,11290,11290,11290,0
20241007,115700,8156860,11290,11290,11290,11290,0
20241007,115600,8156860,11290,11290,11290,11290,0
20241007,115500,8156860,11290,11290,11290,11290,0
20241007,115400,8156860,11290,11290,11290,11290,0
20241007,115300,8156860,11290,11290,11290,11290,0
20241007,115200,8156860,11290,11290,11290,11290,0
20241007,115100,8156860,11290,11290,11290,11290,0
20241007,115000,8156860,11290,11290,11290,11290,0
20241007,114900,8156860,11290,11290,11290,11290,0
20241007,114800,8156860,11290,11290,11290,11290,0
20241007,114700,8156860,11290,11290,11290,11290,0
20241007,114600,8156860,11290,11290,11290,11290,0
20241007,114500,8156860,11290,11290,11290,11290,0
20241007,114400,8156860,11290,11290,11290,11290,0
20241007,114300,8156860,11290,11290,11290,11290,30
20241007,114200,7818160,11290,11290,11290,11290,0
20241007,114100,7818160,11290,11290,11290,11290,0
20241007,114000,7818160,11290,11290,11290,11290,0
20241007,113900,7818160,11290,11290,11290,11290,0
20241007,113800,7818160,11290,11290,11290,11290,0
20241007,113700,7818160,11290,11290,11290,11290,0
20241007,113600,7818160,11290,11290,11290,11290,0
20241007,113500,7818160,11290,11290,11290,11290,0
20241007,113400,7818160,11290,11290,11290,11290,0
20241007,113300,7818160,11290,11290,11290,11290,0
20241007,113200,7818160,11290,11300,11300,11290,7
20241007,113100,7739070,11290,11290,11290,11290,0
20241007,113000,7739070,11290,11290,11290,11290,0
20241007,112900,7739070,11290,11290,11290,11290,0
20241007,112800,7739070,11290,11290,11290,11290,2
20241007,112700,7716490,11290,11290,11290,11290,0
20241007,112600,7716490,11290,11290,11290,11290,0
20241007,112500,7716490,11290,11290,11290,11290,0
20241007,112400,7716490,11290,11290,11290,11290,0
20241007,112300,7716490,11290,11290,11290,11290,0
20241007,112200,7716490,11290,11290,11290,11290,0
20241007,112100,7716490,11290,11290,11290,11290,0
20241007,112000,7716490,11290,11290,11290,11290,0
20241007,111900,7716490,11290,11290,11290,11290,0
20241007,111800,7716490,11290,11290,11290,11290,0
20241007,111700,7716490,11290,11290,11290,11290,0
20241007,111600,7716490,11290,11290,11290,11290,0
20241007,111500,7716490,11290,11290,11290,11290,0
20241007,111400,7716490,11290,11290,11290,11290,0
20241007,111300,7716490,11290,11290,11290,11290,0
20241007,111200,7716490,11290,11290,11290,11290,0
20241007,111100,7716490,11290,11290,11290,11290,0
20241007,111000,7716490,11290,11290,11290,11290,0
20241007,110900,7716490,11290,11290,11290,11290,0
20241007,110800,7716490,11290,11290,11290,11290,0
20241007,110700,7716490,11290,11290,11290,11290,0
20241007,110600,7716490,11290,11290,11290,11290,0
20241007,110500,7716490,11290,11290,11290,11290,0
20241007,110400,7716490,11290,11290,11290,11290,0
20241007,110300,7716490,11290,11290,11290,11290,0
20241007,110200,7716490,11290,11290,11290,11290,0
20241007,110100,7716490,11290,11290,11290,11290,0
20241007,110000,7716490,11290,11290,11290,11290,0
20241007,105900,7716490,11290,11290,11290,11290,0
20241007,105800,7716490,11290,11290,11290,11290,0
20241007,105700,7716490,11290,11290,11290,11290,0
20241007,105600,7716490,11290,11290,11290,11290,0
20241007,105500,7716490,11290,11290,11290,11290,0
20241007,105400,7716490,11290,11290,11290,11290,0
20241007,105300,7716490,11290,11290,11290,11290,0
20241007,105200,7716490,11290,11290,11290,11290,0
20241007,105100,7716490,11290,11290,11290,11290,0
20241007,105000,7716490,11290,11290,11290,11290,0
20241007,104900,7716490,11290,11290,11290,11290,0
20241007,104800,7716490,11290,11290,11290,11290,0
20241007,104700,7716490,11290,11290,11290,11290,0
20241007,104600,7716490,11290,11290,11290,11290,0
20241007,104500,7716490,11290,11290,11290,11290,0
20241007,104400,7716490,11290,11290,11290,11290,0
20241007,104300,7716490,11290,11290,11290,11290,0
20241007,104200,7716490,11290,11290,11290,11290,0
20241007,104100,7716490,11290,11290,11290,11290,0
20241007,104000,7716490,11290,11290,11290,11290,0
20241007,103900,7716490,11290,11290,11290,11290,0
20241007,103800,7716490,11290,11290,11290,11290,0
20241007,103700,7716490,11290,11290,11290,11290,0
20241007,103600,7716490,11290,11290,11290,11290,0
20241007,103500,7716490,11290,11290,11290,11290,0
20241007,103400,7716490,11290,11290,11290,11290,0
20241007,103300,7716490,11290,11290,11290,11290,0
20241007,103200,7716490,11290,11290,11290,11290,0
20241007,103100,7716490,11290,11290,11290,11290,0
20241007,103000,7716490,11290,11290,11290,11290,0
20241007,102900,7716490,11290,11290,11290,11290,0
20241007,102800,7716490,11290,11290,11290,11290,0
20241007,102700,7716490,11290,11290,11290,11290,0
20241007,102600,7716490,11290,11290,11290,11290,0
20241007,102500,7716490,11290,11290,11290,11290,9
20241007,102400,7614880,11290,11290,11290,11290,1
20241007,102300,7603590,11270,11270,11270,11270,0
20241007,102200,7603590,11270,11270,11270,11270,0
20241007,102100,7603590,11270,11270,11270,11270,0
20241007,102000,7603590,11270,11270,11270,11270,0
20241007,101900,7603590,11270,11270,11270,11270,0
20241007,101800,7603590,11270,11270,11270,11270,0
20241007,101700,7603590,11270,11270,11270,11270,0
20241007,101600,7603590,11270,11270,11270,11270,0
20241007,101500,7603590,11270,11270,11270,11270,0
20241007,101400,7603590,11270,11270,11270,11270,0
20241007,101300,7603590,11270,11270,11270,11270,20
20241007,101200,7378190,11270,11270,11270,11270,0
20241007,101100,7378190,11270,11270,11270,11270,0
20241007,101000,7378190,11270,11270,11270,11270,0
20241007,100900,7378190,11270,11270,11270,11270,0
20241007,100800,7378190,11270,11270,11270,11270,0
20241007,100700,7378190,11270,11270,11270,11270,0
20241007,100600,7378190,11270,11270,11270,11270,0
20241007,100500,7378190,11270,11270,11270,11270,0
20241007,100400,7378190,11270,11270,11270,11270,0
20241007,100300,7378190,11270,11270,11270,11270,0
20241007,100200,7378190,11270,11270,11270,11270,0
20241007,100100,7378190,11270,11270,11270,11270,0
20241007,100000,7378190,11270,11270,11270,11270,1
20241007,095900,7366920,11330,11330,11330,11330,0
20241007,095800,7366920,11330,11330,11330,11330,1
20241007,095700,7355590,11340,11340,11340,11340,0
20241007,095600,7355590,11340,11340,11340,11340,0
20241007,095500,7355590,11340,11340,11340,11340,0
20241007,095400,7355590,11340,11340,11340,11340,0
20241007,095300,7355590,11340,11340,11340,11340,0
20241007,095200,7355590,11340,11340,11340,11340,0
20241007,095100,7355590,11340,11340,11340,11340,0
20241007,095000,7355590,11340,11340,11340,11340,0
20241007,094900,7355590,11340,11340,11340,11340,0
20241007,094800,7355590,11340,11340,11340,11340,0
20241007,094700,7355590,11340,11340,11340,11340,0
20241007,094600,7355590,11340,11340,11340,11340,1
20241007,094500,7344250,11260,11260,11260,11260,0
20241007,094400,7344250,11260,11260,11260,11260,0
20241007,094300,7344250,11260,11260,11260,11260,0
20241007,094200,7344250,11260,11260,11260,11260,0
20241007,094100,7344250,11260,11260,11260,11260,0
20241007,094000,7344250,11260,11260,11260,11260,0
20241007,093900,7344250,11260,11260,11260,11260,0
20241007,093800,7344250,11260,11260,11260,11260,34
20241007,093700,6961410,11260,11260,11260,11260,0
20241007,093600,6961410,11260,11260,11260,11260,0
20241007,093500,6961410,11260,11260,11260,11260,0
20241007,093400,6961410,11260,11260,11260,11260,0
20241007,093300,6961410,11260,11260,11260,11260,0
20241007,093200,6961410,11260,11260,11260,11260,0
20241007,093100,6961410,11260,11260,11260,11260,1
20241007,093000,6950150,11270,11270,11270,11270,0
20241007,092900,6950150,11270,11270,11270,11270,0
20241007,092800,6950150,11270,11270,11270,11270,0
20241007,092700,6950150,11270,11270,11270,11270,0
20241007,092600,6950150,11270,11270,11270,11270,0
20241007,092500,6950150,11270,11270,11270,11270,0
20241007,092400,6950150,11270,11270,11270,11270,0
20241007,092300,6950150,11270,11270,11270,11270,0
20241007,092200,6950150,11270,11270,11270,11270,0
20241007,092100,6950150,11270,11270,11270,11270,0
20241007,092000,6950150,11270,11270,11270,11270,0
20241007,091900,6950150,11270,11270,11270,11270,440
20241007,091800,1991350,11270,11270,11270,11270,0
20241007,091700,1991350,11270,11270,11270,11270,0
20241007,091600,1991350,11270,11270,11270,11270,87
20241007,091500,1010860,11270,11270,11270,11270,0
20241007,091400,1010860,11270,11270,11270,11270,0
20241007,091300,1010860,11270,11270,11270,11270,0
20241007,091200,1010860,11270,11270,11270,11270,0
20241007,091100,1010860,11270,11270,11270,11270,1
20241007,091000,999590,11270,11270,11270,11270,0
20241007,090900,999590,11270,11270,11270,11270,0
20241007,090800,999590,11270,11270,11270,11270,1
20241007,090700,988320,11360,11360,11360,11360,0
20241007,090600,988320,11360,11360,11360,11360,0
20241007,090500,988320,11360,11360,11360,11360,0
20241007,090400,988320,11360,11360,11360,11360,0
20241007,090300,988320,11360,11360,11360,11360,0
20241007,090200,988320,11360,11360,11360,11360,0
20241007,090100,988320,11360,11360,11360,11360,0
20241007,090000,988320,11360,11360,11360,11360,87