KissMeData/000970/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183300,85276480,6470,6470,6470,6470,71
20241007,183200,85276480,6470,6470,6470,6470,0
20241007,183100,85276480,6470,6470,6470,6470,0
20241007,183000,85276480,6470,6470,6470,6470,0
20241007,182900,85276480,6470,6470,6470,6470,0
20241007,182800,85276480,6470,6470,6470,6470,0
20241007,182700,85276480,6470,6470,6470,6470,0
20241007,182600,85276480,6470,6470,6470,6470,0
20241007,182500,85276480,6470,6470,6470,6470,0
20241007,182400,85276480,6470,6470,6470,6470,0
20241007,182300,85276480,6470,6470,6470,6470,0
20241007,182200,85276480,6470,6470,6470,6470,0
20241007,182100,85276480,6470,6470,6470,6470,0
20241007,182000,85276480,6470,6470,6470,6470,0
20241007,181900,85276480,6470,6470,6470,6470,0
20241007,181800,85276480,6470,6470,6470,6470,0
20241007,181700,85276480,6470,6470,6470,6470,0
20241007,181600,85276480,6470,6470,6470,6470,0
20241007,181500,85276480,6470,6470,6470,6470,0
20241007,181400,85276480,6470,6470,6470,6470,0
20241007,181300,85276480,6470,6470,6470,6470,0
20241007,181200,85276480,6470,6470,6470,6470,0
20241007,181100,85276480,6470,6470,6470,6470,0
20241007,181000,85276480,6470,6470,6470,6470,0
20241007,180900,85276480,6470,6470,6470,6470,0
20241007,180800,85276480,6470,6470,6470,6470,0
20241007,180700,85276480,6470,6470,6470,6470,0
20241007,180600,85276480,6470,6470,6470,6470,0
20241007,180500,85276480,6470,6470,6470,6470,0
20241007,180400,85276480,6470,6470,6470,6470,0
20241007,180300,85276480,6470,6470,6470,6470,71
20241007,180200,85276480,6470,6470,6470,6470,0
20241007,180100,85276480,6470,6470,6470,6470,0
20241007,180000,85276480,6470,6470,6470,6470,0
20241007,175900,85276480,6470,6470,6470,6470,0
20241007,175800,85276480,6470,6470,6470,6470,0
20241007,175700,85276480,6470,6470,6470,6470,0
20241007,175600,85276480,6470,6470,6470,6470,0
20241007,175500,85276480,6470,6470,6470,6470,0
20241007,175400,85276480,6470,6470,6470,6470,0
20241007,175300,85276480,6470,6470,6470,6470,0
20241007,175200,85276480,6470,6470,6470,6470,0
20241007,175100,85276480,6470,6470,6470,6470,0
20241007,175000,85276480,6470,6470,6470,6470,0
20241007,174900,85276480,6470,6470,6470,6470,0
20241007,174800,85276480,6470,6470,6470,6470,0
20241007,174700,85276480,6470,6470,6470,6470,0
20241007,174600,85276480,6470,6470,6470,6470,0
20241007,174500,85276480,6470,6470,6470,6470,0
20241007,174400,85276480,6470,6470,6470,6470,0
20241007,174300,85276480,6470,6470,6470,6470,0
20241007,174200,85276480,6470,6470,6470,6470,0
20241007,174100,85276480,6470,6470,6470,6470,0
20241007,174000,85276480,6470,6470,6470,6470,0
20241007,173900,85276480,6470,6470,6470,6470,0
20241007,173800,85276480,6470,6470,6470,6470,0
20241007,173700,85276480,6470,6470,6470,6470,0
20241007,173600,85276480,6470,6470,6470,6470,0
20241007,173500,85276480,6470,6470,6470,6470,0
20241007,173400,85276480,6470,6470,6470,6470,0
20241007,173300,85276480,6470,6470,6470,6470,71
20241007,173200,85276480,6470,6470,6470,6470,0
20241007,173100,85276480,6470,6470,6470,6470,0
20241007,173000,85276480,6470,6470,6470,6470,0
20241007,172900,85276480,6470,6470,6470,6470,0
20241007,172800,85276480,6470,6470,6470,6470,0
20241007,172700,85276480,6470,6470,6470,6470,0
20241007,172600,85276480,6470,6470,6470,6470,0
20241007,172500,85276480,6470,6470,6470,6470,0
20241007,172400,85276480,6470,6470,6470,6470,0
20241007,172300,85276480,6470,6470,6470,6470,0
20241007,172200,85276480,6470,6470,6470,6470,0
20241007,172100,85276480,6470,6470,6470,6470,0
20241007,172000,85276480,6470,6470,6470,6470,0
20241007,171900,85276480,6470,6470,6470,6470,0
20241007,171800,85276480,6470,6470,6470,6470,0
20241007,171700,85276480,6470,6470,6470,6470,0
20241007,171600,85276480,6470,6470,6470,6470,0
20241007,171500,85276480,6470,6470,6470,6470,0
20241007,171400,85276480,6470,6470,6470,6470,0
20241007,171300,85276480,6470,6470,6470,6470,0
20241007,171200,85276480,6470,6470,6470,6470,0
20241007,171100,85276480,6470,6470,6470,6470,0
20241007,171000,85276480,6470,6470,6470,6470,0
20241007,170900,85276480,6470,6470,6470,6470,0
20241007,170800,85276480,6470,6470,6470,6470,0
20241007,170700,85276480,6470,6470,6470,6470,0
20241007,170600,85276480,6470,6470,6470,6470,0
20241007,170500,85276480,6470,6470,6470,6470,0
20241007,170400,85276480,6470,6470,6470,6470,0
20241007,170300,85276480,6470,6470,6470,6470,71
20241007,170200,85276480,6470,6470,6470,6470,0
20241007,170100,85276480,6470,6470,6470,6470,0
20241007,170000,85276480,6470,6470,6470,6470,0
20241007,165900,85276480,6470,6470,6470,6470,0
20241007,165800,85276480,6470,6470,6470,6470,0
20241007,165700,85276480,6470,6470,6470,6470,0
20241007,165600,85276480,6470,6470,6470,6470,0
20241007,165500,85276480,6470,6470,6470,6470,0
20241007,165400,85276480,6470,6470,6470,6470,0
20241007,165300,85276480,6470,6470,6470,6470,0
20241007,165200,85276480,6470,6470,6470,6470,0
20241007,165100,85276480,6470,6470,6470,6470,0
20241007,165000,85276480,6470,6470,6470,6470,0
20241007,164900,85276480,6470,6470,6470,6470,0
20241007,164800,85276480,6470,6470,6470,6470,0
20241007,164700,85276480,6470,6470,6470,6470,0
20241007,164600,85276480,6470,6470,6470,6470,0
20241007,164500,85276480,6470,6470,6470,6470,0
20241007,164400,85276480,6470,6470,6470,6470,0
20241007,164300,85276480,6470,6470,6470,6470,0
20241007,164200,85276480,6470,6470,6470,6470,0
20241007,164100,85276480,6470,6470,6470,6470,0
20241007,164000,85276480,6470,6470,6470,6470,0
20241007,163900,85276480,6470,6470,6470,6470,0
20241007,163800,85276480,6470,6470,6470,6470,0
20241007,163700,85276480,6470,6470,6470,6470,0
20241007,163600,85276480,6470,6470,6470,6470,0
20241007,163500,85276480,6470,6470,6470,6470,0
20241007,163400,85276480,6470,6470,6470,6470,0
20241007,163300,85276480,6470,6470,6470,6470,71
20241007,163200,85276480,6470,6470,6470,6470,0
20241007,163100,85276480,6470,6470,6470,6470,0
20241007,163000,85276480,6470,6470,6470,6470,0
20241007,162900,85276480,6470,6470,6470,6470,0
20241007,162800,85276480,6470,6470,6470,6470,0
20241007,162700,85276480,6470,6470,6470,6470,0
20241007,162600,85276480,6470,6470,6470,6470,0
20241007,162500,85276480,6470,6470,6470,6470,0
20241007,162400,85276480,6470,6470,6470,6470,0
20241007,162300,85276480,6470,6470,6470,6470,0
20241007,162200,85276480,6470,6470,6470,6470,0
20241007,162100,85276480,6470,6470,6470,6470,0
20241007,162000,85276480,6470,6470,6470,6470,0
20241007,161900,85276480,6470,6470,6470,6470,0
20241007,161800,85276480,6470,6470,6470,6470,0
20241007,161700,85276480,6470,6470,6470,6470,0
20241007,161600,85276480,6470,6470,6470,6470,0
20241007,161500,85276480,6470,6470,6470,6470,0
20241007,161400,85276480,6470,6470,6470,6470,0
20241007,161300,85276480,6470,6470,6470,6470,0
20241007,161200,85276480,6470,6470,6470,6470,0
20241007,161100,85276480,6470,6470,6470,6470,0
20241007,161000,85276480,6470,6470,6470,6470,0
20241007,160900,85276480,6470,6470,6470,6470,0
20241007,160800,85276480,6470,6470,6470,6470,0
20241007,160700,85276480,6470,6470,6470,6470,0
20241007,160600,85276480,6470,6470,6470,6470,0
20241007,160500,85276480,6470,6470,6470,6470,0
20241007,160400,85276480,6470,6470,6470,6470,0
20241007,160300,85276480,6470,6470,6470,6470,71
20241007,160200,85276480,6470,6470,6470,6470,0
20241007,160100,85276480,6470,6470,6470,6470,0
20241007,160000,85276480,6470,6470,6470,6470,0
20241007,155900,85276480,6470,6470,6470,6470,0
20241007,155800,85276480,6470,6470,6470,6470,0
20241007,155700,85276480,6470,6470,6470,6470,0
20241007,155600,85276480,6470,6470,6470,6470,0
20241007,155500,85276480,6470,6470,6470,6470,0
20241007,155400,85276480,6470,6470,6470,6470,0
20241007,155300,85276480,6470,6470,6470,6470,0
20241007,155200,85276480,6470,6470,6470,6470,0
20241007,155100,85276480,6470,6470,6470,6470,0
20241007,155000,85276480,6470,6470,6470,6470,0
20241007,154900,85276480,6470,6470,6470,6470,0
20241007,154800,85276480,6470,6470,6470,6470,0
20241007,154700,85276480,6470,6470,6470,6470,0
20241007,154600,85276480,6470,6470,6470,6470,0
20241007,154500,85276480,6470,6470,6470,6470,0
20241007,154400,85276480,6470,6470,6470,6470,0
20241007,154300,85276480,6470,6470,6470,6470,0
20241007,154200,85276480,6470,6470,6470,6470,0
20241007,154100,85276480,6470,6470,6470,6470,0
20241007,154000,85276480,6470,6470,6470,6470,0
20241007,153900,85276480,6470,6470,6470,6470,0
20241007,153800,85276480,6470,6470,6470,6470,0
20241007,153700,85276480,6470,6470,6470,6470,0
20241007,153600,85276480,6470,6470,6470,6470,0
20241007,153500,85276480,6470,6470,6470,6470,0
20241007,153400,85276480,6470,6470,6470,6470,0
20241007,153300,85276480,6470,6470,6470,6470,71
20241007,153200,85276480,6470,6470,6470,6470,0
20241007,153100,85276480,6470,6470,6470,6470,0
20241007,153000,85276480,6470,6470,6470,6470,71
20241007,152900,84817110,6470,6470,6470,6470,0
20241007,152800,84817110,6470,6470,6470,6470,0
20241007,152700,84817110,6470,6470,6470,6470,0
20241007,152600,84817110,6470,6470,6470,6470,0
20241007,152500,84817110,6470,6470,6470,6470,0
20241007,152400,84817110,6470,6470,6470,6470,0
20241007,152300,84817110,6470,6470,6470,6470,0
20241007,152200,84817110,6470,6470,6470,6470,0
20241007,152100,84817110,6470,6470,6470,6470,0
20241007,152000,84817110,6470,6470,6470,6470,0
20241007,151900,84817110,6470,6470,6470,6470,1
20241007,151800,84810640,6460,6460,6460,6460,4
20241007,151700,84784800,6450,6450,6460,6450,24
20241007,151600,84629820,6450,6450,6450,6450,0
20241007,151500,84629820,6450,6460,6460,6450,6
20241007,151400,84591110,6460,6460,6460,6460,2
20241007,151300,84578190,6460,6460,6460,6460,0
20241007,151200,84578190,6460,6460,6460,6460,9
20241007,151100,84520050,6460,6460,6460,6460,0
20241007,151000,84520050,6460,6460,6460,6460,11
20241007,150900,84448990,6460,6460,6460,6460,0
20241007,150800,84448990,6460,6460,6460,6460,0
20241007,150700,84448990,6460,6460,6460,6460,11
20241007,150600,84377930,6460,6460,6460,6460,0
20241007,150500,84377930,6460,6460,6460,6460,0
20241007,150400,84377930,6460,6460,6460,6460,369
20241007,150300,81994190,6460,6460,6460,6460,10
20241007,150200,81929590,6460,6460,6460,6460,0
20241007,150100,81929590,6460,6460,6460,6460,0
20241007,150000,81929590,6460,6460,6460,6460,2
20241007,145900,81916670,6460,6460,6460,6460,1
20241007,145800,81910210,6470,6460,6470,6460,2
20241007,145700,81897280,6460,6460,6460,6460,0
20241007,145600,81897280,6460,6460,6460,6460,0
20241007,145500,81897280,6460,6460,6460,6460,0
20241007,145400,81897280,6460,6460,6460,6460,0
20241007,145300,81897280,6460,6460,6460,6460,0
20241007,145200,81897280,6460,6460,6460,6460,0
20241007,145100,81897280,6460,6460,6460,6460,0
20241007,145000,81897280,6460,6460,6460,6460,0
20241007,144900,81897280,6460,6460,6460,6460,0
20241007,144800,81897280,6460,6460,6460,6460,0
20241007,144700,81897280,6460,6460,6460,6460,0
20241007,144600,81897280,6460,6460,6460,6460,0
20241007,144500,81897280,6460,6460,6460,6460,61
20241007,144400,81503220,6460,6460,6460,6460,0
20241007,144300,81503220,6460,6460,6460,6460,13
20241007,144200,81419240,6470,6470,6470,6470,0
20241007,144100,81419240,6470,6470,6470,6470,0
20241007,144000,81419240,6470,6470,6470,6470,0
20241007,143900,81419240,6470,6470,6470,6470,0
20241007,143800,81419240,6470,6470,6470,6470,255
20241007,143700,79769390,6470,6470,6470,6470,0
20241007,143600,79769390,6470,6470,6470,6470,721
20241007,143500,75104520,6470,6470,6470,6470,0
20241007,143400,75104520,6470,6470,6470,6470,80
20241007,143300,74586920,6470,6470,6470,6470,0
20241007,143200,74586920,6470,6470,6470,6470,0
20241007,143100,74586920,6470,6470,6470,6470,0
20241007,143000,74586920,6470,6470,6470,6470,0
20241007,142900,74586920,6470,6470,6470,6470,0
20241007,142800,74586920,6470,6470,6470,6470,0
20241007,142700,74586920,6470,6470,6470,6470,80
20241007,142600,74069320,6470,6470,6470,6470,0
20241007,142500,74069320,6470,6470,6470,6470,0
20241007,142400,74069320,6470,6470,6470,6470,11
20241007,142300,73998150,6480,6480,6480,6480,0
20241007,142200,73998150,6480,6480,6480,6480,55
20241007,142100,73641750,6470,6470,6470,6470,1
20241007,142000,73635280,6470,6470,6470,6470,128
20241007,141900,72807120,6470,6470,6470,6470,0
20241007,141800,72807120,6470,6470,6470,6470,0
20241007,141700,72807120,6470,6470,6470,6470,0
20241007,141600,72807120,6470,6460,6470,6460,108
20241007,141500,72108710,6460,6460,6460,6460,0
20241007,141400,72108710,6460,6460,6460,6460,0
20241007,141300,72108710,6460,6460,6460,6460,0
20241007,141200,72108710,6460,6460,6460,6460,92
20241007,141100,71514390,6470,6470,6470,6470,0
20241007,141000,71514390,6470,6470,6470,6470,0
20241007,140900,71514390,6470,6470,6470,6470,0
20241007,140800,71514390,6470,6470,6470,6470,0
20241007,140700,71514390,6470,6470,6470,6470,0
20241007,140600,71514390,6470,6470,6470,6470,0
20241007,140500,71514390,6470,6470,6470,6470,0
20241007,140400,71514390,6470,6470,6470,6470,0
20241007,140300,71514390,6470,6470,6470,6470,0
20241007,140200,71514390,6470,6470,6470,6470,0
20241007,140100,71514390,6470,6470,6470,6470,80
20241007,140000,70996790,6470,6470,6470,6470,0
20241007,135900,70996790,6470,6470,6470,6470,0
20241007,135800,70996790,6470,6470,6470,6470,0
20241007,135700,70996790,6470,6470,6470,6470,0
20241007,135600,70996790,6470,6470,6470,6470,15
20241007,135500,70899740,6470,6470,6470,6470,0
20241007,135400,70899740,6470,6470,6470,6470,0
20241007,135300,70899740,6470,6470,6470,6470,3
20241007,135200,70880330,6480,6480,6480,6480,0
20241007,135100,70880330,6480,6480,6480,6480,0
20241007,135000,70880330,6480,6480,6480,6480,0
20241007,134900,70880330,6480,6480,6480,6480,147
20241007,134800,69927770,6480,6480,6480,6480,3
20241007,134700,69908330,6490,6490,6490,6490,0
20241007,134600,69908330,6490,6490,6490,6490,0
20241007,134500,69908330,6490,6490,6490,6490,0
20241007,134400,69908330,6490,6490,6490,6490,0
20241007,134300,69908330,6490,6490,6490,6490,0
20241007,134200,69908330,6490,6490,6490,6490,0
20241007,134100,69908330,6490,6490,6490,6490,0
20241007,134000,69908330,6490,6490,6490,6490,0
20241007,133900,69908330,6490,6480,6490,6480,190
20241007,133800,68676740,6470,6470,6470,6470,48
20241007,133700,68366180,6470,6470,6470,6470,24
20241007,133600,68210900,6470,6460,6470,6460,73
20241007,133500,67738610,6470,6460,6470,6460,4
20241007,133400,67712740,6470,6470,6470,6470,0
20241007,133300,67712740,6470,6470,6470,6470,0
20241007,133200,67712740,6470,6470,6470,6470,1
20241007,133100,67706270,6470,6470,6470,6470,0
20241007,133000,67706270,6470,6470,6470,6470,56
20241007,132900,67343950,6480,6470,6480,6470,493
20241007,132800,64153750,6470,6470,6470,6470,83
20241007,132700,63616740,6470,6460,6470,6460,38
20241007,132600,63371220,6470,6460,6470,6460,255
20241007,132500,61723860,6460,6460,6460,6460,0
20241007,132400,61723860,6460,6460,6460,6460,0
20241007,132300,61723860,6460,6460,6460,6460,0
20241007,132200,61723860,6460,6460,6460,6460,0
20241007,132100,61723860,6460,6460,6460,6460,21
20241007,132000,61588200,6440,6440,6440,6440,0
20241007,131900,61588200,6440,6440,6440,6440,0
20241007,131800,61588200,6440,6440,6440,6440,0
20241007,131700,61588200,6440,6440,6440,6440,0
20241007,131600,61588200,6440,6440,6440,6440,0
20241007,131500,61588200,6440,6440,6440,6440,0
20241007,131400,61588200,6440,6440,6440,6440,0
20241007,131300,61588200,6440,6440,6440,6440,1
20241007,131200,61581760,6450,6450,6450,6450,817
20241007,131100,56312110,6440,6440,6440,6440,0
20241007,131000,56312110,6440,6440,6440,6440,0
20241007,130900,56312110,6440,6440,6440,6440,93
20241007,130800,55713190,6440,6440,6440,6440,0
20241007,130700,55713190,6440,6440,6440,6440,0
20241007,130600,55713190,6440,6440,6440,6440,0
20241007,130500,55713190,6440,6440,6440,6440,0
20241007,130400,55713190,6440,6440,6440,6440,0
20241007,130300,55713190,6440,6440,6440,6440,0
20241007,130200,55713190,6440,6440,6440,6440,0
20241007,130100,55713190,6440,6440,6440,6440,0
20241007,130000,55713190,6440,6440,6440,6440,0
20241007,125900,55713190,6440,6440,6440,6440,0
20241007,125800,55713190,6440,6440,6440,6440,1
20241007,125700,55706750,6440,6440,6440,6440,0
20241007,125600,55706750,6440,6440,6440,6440,0
20241007,125500,55706750,6440,6440,6440,6440,0
20241007,125400,55706750,6440,6440,6440,6440,0
20241007,125300,55706750,6440,6440,6440,6440,1
20241007,125200,55700310,6440,6440,6440,6440,0
20241007,125100,55700310,6440,6440,6440,6440,0
20241007,125000,55700310,6440,6440,6440,6440,0
20241007,124900,55700310,6440,6440,6440,6440,0
20241007,124800,55700310,6440,6440,6440,6440,0
20241007,124700,55700310,6440,6420,6440,6420,74
20241007,124600,55225210,6440,6440,6440,6440,0
20241007,124500,55225210,6440,6440,6440,6440,0
20241007,124400,55225210,6440,6440,6440,6440,0
20241007,124300,55225210,6440,6440,6440,6440,0
20241007,124200,55225210,6440,6440,6440,6440,0
20241007,124100,55225210,6440,6440,6440,6440,0
20241007,124000,55225210,6440,6440,6440,6440,0
20241007,123900,55225210,6440,6440,6440,6440,0
20241007,123800,55225210,6440,6440,6440,6440,0
20241007,123700,55225210,6440,6440,6440,6440,0
20241007,123600,55225210,6440,6440,6440,6440,0
20241007,123500,55225210,6440,6440,6440,6440,0
20241007,123400,55225210,6440,6440,6440,6440,0
20241007,123300,55225210,6440,6440,6440,6440,0
20241007,123200,55225210,6440,6440,6440,6440,0
20241007,123100,55225210,6440,6440,6440,6440,0
20241007,123000,55225210,6440,6430,6440,6430,101
20241007,122900,54575770,6440,6440,6440,6440,0
20241007,122800,54575770,6440,6440,6440,6440,0
20241007,122700,54575770,6440,6440,6440,6440,0
20241007,122600,54575770,6440,6440,6440,6440,0
20241007,122500,54575770,6440,6440,6440,6440,0
20241007,122400,54575770,6440,6440,6440,6440,1
20241007,122300,54569330,6420,6420,6420,6410,2168
20241007,122200,40651030,6440,6440,6440,6440,0
20241007,122100,40651030,6440,6420,6440,6420,788
20241007,122000,35588370,6420,6430,6430,6420,2214
20241007,121900,21368160,6440,6450,6450,6440,1084
20241007,121800,14385370,6470,6460,6470,6460,10
20241007,121700,14320710,6450,6450,6450,6450,0
20241007,121600,14320710,6450,6450,6450,6450,0
20241007,121500,14320710,6450,6450,6450,6450,0
20241007,121400,14320710,6450,6450,6450,6450,1
20241007,121300,14314260,6450,6450,6450,6450,50
20241007,121200,13991760,6450,6450,6450,6450,1
20241007,121100,13985310,6450,6450,6450,6450,2
20241007,121000,13972410,6460,6460,6460,6460,0
20241007,120900,13972410,6460,6460,6460,6460,0
20241007,120800,13972410,6460,6460,6460,6460,6
20241007,120700,13933650,6460,6460,6460,6460,0
20241007,120600,13933650,6460,6460,6460,6460,0
20241007,120500,13933650,6460,6460,6460,6460,0
20241007,120400,13933650,6460,6460,6460,6460,0
20241007,120300,13933650,6460,6460,6460,6460,0
20241007,120200,13933650,6460,6460,6460,6460,0
20241007,120100,13933650,6460,6460,6460,6460,0
20241007,120000,13933650,6460,6460,6460,6460,0
20241007,115900,13933650,6460,6460,6460,6460,0
20241007,115800,13933650,6460,6460,6460,6460,1
20241007,115700,13927190,6470,6470,6470,6470,0
20241007,115600,13927190,6470,6470,6470,6470,0
20241007,115500,13927190,6470,6470,6470,6470,0
20241007,115400,13927190,6470,6470,6470,6470,1
20241007,115300,13920720,6470,6470,6470,6470,0
20241007,115200,13920720,6470,6470,6470,6470,0
20241007,115100,13920720,6470,6470,6470,6470,0
20241007,115000,13920720,6470,6470,6470,6470,0
20241007,114900,13920720,6470,6470,6470,6470,0
20241007,114800,13920720,6470,6470,6470,6470,1
20241007,114700,13914250,6470,6470,6470,6470,0
20241007,114600,13914250,6470,6470,6470,6470,22
20241007,114500,13771910,6460,6460,6460,6460,132
20241007,114400,12919190,6460,6460,6460,6460,0
20241007,114300,12919190,6460,6460,6460,6460,0
20241007,114200,12919190,6460,6460,6460,6460,0
20241007,114100,12919190,6460,6460,6460,6460,0
20241007,114000,12919190,6460,6460,6460,6460,0
20241007,113900,12919190,6460,6460,6460,6460,0
20241007,113800,12919190,6460,6460,6460,6460,0
20241007,113700,12919190,6460,6460,6460,6460,0
20241007,113600,12919190,6460,6460,6460,6460,0
20241007,113500,12919190,6460,6460,6460,6460,0
20241007,113400,12919190,6460,6460,6460,6460,0
20241007,113300,12919190,6460,6460,6460,6460,0
20241007,113200,12919190,6460,6460,6460,6460,0
20241007,113100,12919190,6460,6460,6460,6460,0
20241007,113000,12919190,6460,6460,6460,6460,0
20241007,112900,12919190,6460,6460,6460,6460,14
20241007,112800,12828750,6450,6450,6450,6450,0
20241007,112700,12828750,6450,6450,6450,6450,0
20241007,112600,12828750,6450,6450,6450,6450,0
20241007,112500,12828750,6450,6450,6450,6450,0
20241007,112400,12828750,6450,6450,6450,6450,0
20241007,112300,12828750,6450,6450,6450,6450,0
20241007,112200,12828750,6450,6450,6450,6450,0
20241007,112100,12828750,6450,6450,6450,6450,0
20241007,112000,12828750,6450,6450,6450,6450,0
20241007,111900,12828750,6450,6450,6450,6450,0
20241007,111800,12828750,6450,6450,6450,6450,0
20241007,111700,12828750,6450,6450,6450,6450,0
20241007,111600,12828750,6450,6450,6450,6450,0
20241007,111500,12828750,6450,6450,6450,6450,1
20241007,111400,12822300,6450,6450,6450,6450,0
20241007,111300,12822300,6450,6450,6450,6450,5
20241007,111200,12790050,6450,6450,6450,6450,0
20241007,111100,12790050,6450,6450,6450,6450,15
20241007,111000,12693300,6450,6450,6450,6450,0
20241007,110900,12693300,6450,6450,6450,6450,6
20241007,110800,12654600,6450,6450,6450,6450,0
20241007,110700,12654600,6450,6450,6450,6450,5
20241007,110600,12622350,6450,6450,6450,6450,0
20241007,110500,12622350,6450,6450,6450,6450,0
20241007,110400,12622350,6450,6450,6450,6450,0
20241007,110300,12622350,6450,6450,6450,6450,0
20241007,110200,12622350,6450,6450,6450,6450,0
20241007,110100,12622350,6450,6450,6450,6450,0
20241007,110000,12622350,6450,6450,6450,6450,0
20241007,105900,12622350,6450,6450,6450,6450,0
20241007,105800,12622350,6450,6450,6450,6450,0
20241007,105700,12622350,6450,6450,6450,6450,0
20241007,105600,12622350,6450,6450,6450,6450,0
20241007,105500,12622350,6450,6450,6450,6450,0
20241007,105400,12622350,6450,6450,6450,6450,0
20241007,105300,12622350,6450,6450,6450,6450,1
20241007,105200,12615900,6440,6440,6440,6440,0
20241007,105100,12615900,6440,6440,6440,6440,1
20241007,105000,12609460,6450,6450,6450,6450,113
20241007,104900,11880610,6450,6450,6450,6450,1
20241007,104800,11874160,6450,6450,6450,6450,2
20241007,104700,11861260,6460,6460,6460,6460,0
20241007,104600,11861260,6460,6460,6460,6460,0
20241007,104500,11861260,6460,6460,6460,6460,0
20241007,104400,11861260,6460,6460,6460,6460,0
20241007,104300,11861260,6460,6460,6460,6460,100
20241007,104200,11215260,6450,6450,6450,6450,0
20241007,104100,11215260,6450,6450,6450,6450,0
20241007,104000,11215260,6450,6450,6450,6450,0
20241007,103900,11215260,6450,6450,6450,6450,0
20241007,103800,11215260,6450,6450,6450,6450,0
20241007,103700,11215260,6450,6450,6450,6450,0
20241007,103600,11215260,6450,6450,6450,6450,0
20241007,103500,11215260,6450,6450,6450,6450,35
20241007,103400,10989510,6450,6450,6450,6450,0
20241007,103300,10989510,6450,6450,6450,6450,0
20241007,103200,10989510,6450,6450,6450,6450,0
20241007,103100,10989510,6450,6450,6450,6450,0
20241007,103000,10989510,6450,6450,6450,6450,0
20241007,102900,10989510,6450,6450,6450,6450,45
20241007,102800,10699260,6450,6450,6450,6450,0
20241007,102700,10699260,6450,6450,6450,6450,0
20241007,102600,10699260,6450,6450,6450,6450,0
20241007,102500,10699260,6450,6450,6450,6450,3
20241007,102400,10679910,6450,6450,6450,6450,0
20241007,102300,10679910,6450,6450,6450,6450,2
20241007,102200,10667010,6450,6450,6450,6450,0
20241007,102100,10667010,6450,6450,6450,6450,19
20241007,102000,10544460,6460,6460,6460,6460,0
20241007,101900,10544460,6460,6460,6460,6460,1
20241007,101800,10538000,6450,6450,6450,6450,1
20241007,101700,10531550,6450,6450,6450,6450,0
20241007,101600,10531550,6450,6450,6450,6450,0
20241007,101500,10531550,6450,6450,6450,6450,0
20241007,101400,10531550,6450,6450,6450,6450,0
20241007,101300,10531550,6450,6450,6450,6450,0
20241007,101200,10531550,6450,6450,6450,6450,0
20241007,101100,10531550,6450,6450,6450,6450,1
20241007,101000,10525100,6450,6450,6450,6450,0
20241007,100900,10525100,6450,6450,6450,6450,0
20241007,100800,10525100,6450,6450,6450,6450,791
20241007,100700,5423150,6450,6450,6450,6450,2
20241007,100600,5410250,6450,6450,6450,6450,0
20241007,100500,5410250,6450,6450,6450,6450,0
20241007,100400,5410250,6450,6450,6450,6450,0
20241007,100300,5410250,6450,6450,6450,6450,10
20241007,100200,5345750,6450,6450,6450,6450,0
20241007,100100,5345750,6450,6450,6450,6450,0
20241007,100000,5345750,6450,6450,6450,6450,100
20241007,095900,4700750,6450,6450,6450,6450,0
20241007,095800,4700750,6450,6450,6450,6450,0
20241007,095700,4700750,6450,6450,6450,6450,1
20241007,095600,4694300,6440,6440,6440,6440,0
20241007,095500,4694300,6440,6440,6440,6440,0
20241007,095400,4694300,6440,6440,6440,6440,0
20241007,095300,4694300,6440,6440,6440,6440,0
20241007,095200,4694300,6440,6440,6440,6440,39
20241007,095100,4443140,6440,6440,6440,6440,0
20241007,095000,4443140,6440,6440,6440,6440,0
20241007,094900,4443140,6440,6440,6440,6440,48
20241007,094800,4134020,6440,6440,6440,6440,217
20241007,094700,2736540,6440,6440,6440,6440,0
20241007,094600,2736540,6440,6440,6440,6440,0
20241007,094500,2736540,6440,6440,6440,6440,0
20241007,094400,2736540,6440,6440,6440,6440,0
20241007,094300,2736540,6440,6440,6440,6440,0
20241007,094200,2736540,6440,6440,6440,6440,0
20241007,094100,2736540,6440,6440,6440,6440,0
20241007,094000,2736540,6440,6440,6440,6440,0
20241007,093900,2736540,6440,6440,6440,6440,0
20241007,093800,2736540,6440,6440,6440,6440,0
20241007,093700,2736540,6440,6440,6440,6440,0
20241007,093600,2736540,6440,6430,6440,6430,7
20241007,093500,2691520,6440,6440,6440,6440,0
20241007,093400,2691520,6440,6440,6440,6440,0
20241007,093300,2691520,6440,6440,6440,6440,150
20241007,093200,1725520,6440,6440,6440,6440,0
20241007,093100,1725520,6440,6440,6440,6440,0
20241007,093000,1725520,6440,6440,6440,6440,35
20241007,092900,1500120,6440,6440,6440,6440,0
20241007,092800,1500120,6440,6440,6440,6440,0
20241007,092700,1500120,6440,6440,6440,6440,0
20241007,092600,1500120,6440,6440,6440,6440,0
20241007,092500,1500120,6440,6440,6440,6440,1
20241007,092400,1493680,6440,6440,6440,6440,0
20241007,092300,1493680,6440,6440,6440,6440,0
20241007,092200,1493680,6440,6440,6440,6440,0
20241007,092100,1493680,6440,6440,6440,6440,0
20241007,092000,1493680,6440,6440,6440,6440,1
20241007,091900,1487240,6450,6440,6450,6440,70
20241007,091800,1035910,6430,6430,6430,6430,0
20241007,091700,1035910,6430,6430,6430,6430,0
20241007,091600,1035910,6430,6430,6430,6430,0
20241007,091500,1035910,6430,6430,6430,6430,0
20241007,091400,1035910,6430,6430,6430,6430,0
20241007,091300,1035910,6430,6430,6430,6430,0
20241007,091200,1035910,6430,6430,6430,6430,0
20241007,091100,1035910,6430,6430,6430,6430,20
20241007,091000,907310,6430,6430,6430,6430,1
20241007,090900,900880,6420,6420,6420,6420,32
20241007,090800,695440,6430,6430,6430,6430,32
20241007,090700,489680,6430,6430,6430,6430,0
20241007,090600,489680,6430,6430,6430,6430,0
20241007,090500,489680,6430,6430,6430,6430,0
20241007,090400,489680,6430,6430,6430,6430,0
20241007,090300,489680,6430,6440,6440,6430,11
20241007,090200,418920,6440,6440,6440,6440,28
20241007,090100,238600,6480,6480,6480,6480,0
20241007,090000,238600,6480,6440,6480,6440,37