KissMeData/006840/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185000,21659080,13050,13050,13050,13050,5
20241007,184900,21659080,13050,13050,13050,13050,0
20241007,184800,21659080,13050,13050,13050,13050,0
20241007,184700,21659080,13050,13050,13050,13050,0
20241007,184600,21659080,13050,13050,13050,13050,0
20241007,184500,21659080,13050,13050,13050,13050,0
20241007,184400,21659080,13050,13050,13050,13050,0
20241007,184300,21659080,13050,13050,13050,13050,0
20241007,184200,21659080,13050,13050,13050,13050,0
20241007,184100,21659080,13050,13050,13050,13050,0
20241007,184000,21659080,13050,13050,13050,13050,0
20241007,183900,21659080,13050,13050,13050,13050,0
20241007,183800,21659080,13050,13050,13050,13050,0
20241007,183700,21659080,13050,13050,13050,13050,0
20241007,183600,21659080,13050,13050,13050,13050,0
20241007,183500,21659080,13050,13050,13050,13050,0
20241007,183400,21659080,13050,13050,13050,13050,0
20241007,183300,21659080,13050,13050,13050,13050,0
20241007,183200,21659080,13050,13050,13050,13050,0
20241007,183100,21659080,13050,13050,13050,13050,0
20241007,183000,21659080,13050,13050,13050,13050,0
20241007,182900,21659080,13050,13050,13050,13050,0
20241007,182800,21659080,13050,13050,13050,13050,0
20241007,182700,21659080,13050,13050,13050,13050,0
20241007,182600,21659080,13050,13050,13050,13050,0
20241007,182500,21659080,13050,13050,13050,13050,0
20241007,182400,21659080,13050,13050,13050,13050,0
20241007,182300,21659080,13050,13050,13050,13050,0
20241007,182200,21659080,13050,13050,13050,13050,0
20241007,182100,21659080,13050,13050,13050,13050,0
20241007,182000,21659080,13050,13050,13050,13050,5
20241007,181900,21659080,13050,13050,13050,13050,0
20241007,181800,21659080,13050,13050,13050,13050,0
20241007,181700,21659080,13050,13050,13050,13050,0
20241007,181600,21659080,13050,13050,13050,13050,0
20241007,181500,21659080,13050,13050,13050,13050,0
20241007,181400,21659080,13050,13050,13050,13050,0
20241007,181300,21659080,13050,13050,13050,13050,0
20241007,181200,21659080,13050,13050,13050,13050,0
20241007,181100,21659080,13050,13050,13050,13050,0
20241007,181000,21659080,13050,13050,13050,13050,0
20241007,180900,21659080,13050,13050,13050,13050,0
20241007,180800,21659080,13050,13050,13050,13050,0
20241007,180700,21659080,13050,13050,13050,13050,0
20241007,180600,21659080,13050,13050,13050,13050,0
20241007,180500,21659080,13050,13050,13050,13050,0
20241007,180400,21659080,13050,13050,13050,13050,0
20241007,180300,21659080,13050,13050,13050,13050,0
20241007,180200,21659080,13050,13050,13050,13050,0
20241007,180100,21659080,13050,13050,13050,13050,0
20241007,180000,21659080,13050,13050,13050,13050,0
20241007,175900,21659080,13050,13050,13050,13050,0
20241007,175800,21659080,13050,13050,13050,13050,0
20241007,175700,21659080,13050,13050,13050,13050,0
20241007,175600,21659080,13050,13050,13050,13050,0
20241007,175500,21659080,13050,13050,13050,13050,0
20241007,175400,21659080,13050,13050,13050,13050,0
20241007,175300,21659080,13050,13050,13050,13050,0
20241007,175200,21659080,13050,13050,13050,13050,0
20241007,175100,21659080,13050,13050,13050,13050,0
20241007,175000,21659080,13050,13050,13050,13050,5
20241007,174900,21659080,13050,13050,13050,13050,0
20241007,174800,21659080,13050,13050,13050,13050,0
20241007,174700,21659080,13050,13050,13050,13050,0
20241007,174600,21659080,13050,13050,13050,13050,0
20241007,174500,21659080,13050,13050,13050,13050,0
20241007,174400,21659080,13050,13050,13050,13050,0
20241007,174300,21659080,13050,13050,13050,13050,0
20241007,174200,21659080,13050,13050,13050,13050,0
20241007,174100,21659080,13050,13050,13050,13050,0
20241007,174000,21659080,13050,13050,13050,13050,0
20241007,173900,21659080,13050,13050,13050,13050,0
20241007,173800,21659080,13050,13050,13050,13050,0
20241007,173700,21659080,13050,13050,13050,13050,0
20241007,173600,21659080,13050,13050,13050,13050,0
20241007,173500,21659080,13050,13050,13050,13050,0
20241007,173400,21659080,13050,13050,13050,13050,0
20241007,173300,21659080,13050,13050,13050,13050,0
20241007,173200,21659080,13050,13050,13050,13050,0
20241007,173100,21659080,13050,13050,13050,13050,0
20241007,173000,21659080,13050,13050,13050,13050,0
20241007,172900,21659080,13050,13050,13050,13050,0
20241007,172800,21659080,13050,13050,13050,13050,0
20241007,172700,21659080,13050,13050,13050,13050,0
20241007,172600,21659080,13050,13050,13050,13050,0
20241007,172500,21659080,13050,13050,13050,13050,0
20241007,172400,21659080,13050,13050,13050,13050,0
20241007,172300,21659080,13050,13050,13050,13050,0
20241007,172200,21659080,13050,13050,13050,13050,0
20241007,172100,21659080,13050,13050,13050,13050,0
20241007,172000,21659080,13050,13050,13050,13050,5
20241007,171900,21659080,13050,13050,13050,13050,0
20241007,171800,21659080,13050,13050,13050,13050,0
20241007,171700,21659080,13050,13050,13050,13050,0
20241007,171600,21659080,13050,13050,13050,13050,0
20241007,171500,21659080,13050,13050,13050,13050,0
20241007,171400,21659080,13050,13050,13050,13050,0
20241007,171300,21659080,13050,13050,13050,13050,0
20241007,171200,21659080,13050,13050,13050,13050,0
20241007,171100,21659080,13050,13050,13050,13050,0
20241007,171000,21659080,13050,13050,13050,13050,0
20241007,170900,21659080,13050,13050,13050,13050,0
20241007,170800,21659080,13050,13050,13050,13050,0
20241007,170700,21659080,13050,13050,13050,13050,0
20241007,170600,21659080,13050,13050,13050,13050,0
20241007,170500,21659080,13050,13050,13050,13050,0
20241007,170400,21659080,13050,13050,13050,13050,0
20241007,170300,21659080,13050,13050,13050,13050,0
20241007,170200,21659080,13050,13050,13050,13050,0
20241007,170100,21659080,13050,13050,13050,13050,0
20241007,170000,21659080,13050,13050,13050,13050,0
20241007,165900,21659080,13050,13050,13050,13050,0
20241007,165800,21659080,13050,13050,13050,13050,0
20241007,165700,21659080,13050,13050,13050,13050,0
20241007,165600,21659080,13050,13050,13050,13050,0
20241007,165500,21659080,13050,13050,13050,13050,0
20241007,165400,21659080,13050,13050,13050,13050,0
20241007,165300,21659080,13050,13050,13050,13050,0
20241007,165200,21659080,13050,13050,13050,13050,0
20241007,165100,21659080,13050,13050,13050,13050,0
20241007,165000,21659080,13050,13050,13050,13050,5
20241007,164900,21659080,13050,13050,13050,13050,0
20241007,164800,21659080,13050,13050,13050,13050,0
20241007,164700,21659080,13050,13050,13050,13050,0
20241007,164600,21659080,13050,13050,13050,13050,0
20241007,164500,21659080,13050,13050,13050,13050,0
20241007,164400,21659080,13050,13050,13050,13050,0
20241007,164300,21659080,13050,13050,13050,13050,0
20241007,164200,21659080,13050,13050,13050,13050,0
20241007,164100,21659080,13050,13050,13050,13050,0
20241007,164000,21659080,13050,13050,13050,13050,0
20241007,163900,21659080,13050,13050,13050,13050,0
20241007,163800,21659080,13050,13050,13050,13050,0
20241007,163700,21659080,13050,13050,13050,13050,0
20241007,163600,21659080,13050,13050,13050,13050,0
20241007,163500,21659080,13050,13050,13050,13050,0
20241007,163400,21659080,13050,13050,13050,13050,0
20241007,163300,21659080,13050,13050,13050,13050,0
20241007,163200,21659080,13050,13050,13050,13050,0
20241007,163100,21659080,13050,13050,13050,13050,0
20241007,163000,21659080,13050,13050,13050,13050,0
20241007,162900,21659080,13050,13050,13050,13050,0
20241007,162800,21659080,13050,13050,13050,13050,0
20241007,162700,21659080,13050,13050,13050,13050,0
20241007,162600,21659080,13050,13050,13050,13050,0
20241007,162500,21659080,13050,13050,13050,13050,0
20241007,162400,21659080,13050,13050,13050,13050,0
20241007,162300,21659080,13050,13050,13050,13050,0
20241007,162200,21659080,13050,13050,13050,13050,0
20241007,162100,21659080,13050,13050,13050,13050,0
20241007,162000,21659080,13050,13050,13050,13050,5
20241007,161900,21659080,13050,13050,13050,13050,0
20241007,161800,21659080,13050,13050,13050,13050,0
20241007,161700,21659080,13050,13050,13050,13050,0
20241007,161600,21659080,13050,13050,13050,13050,0
20241007,161500,21659080,13050,13050,13050,13050,0
20241007,161400,21659080,13050,13050,13050,13050,0
20241007,161300,21659080,13050,13050,13050,13050,0
20241007,161200,21659080,13050,13050,13050,13050,0
20241007,161100,21659080,13050,13050,13050,13050,0
20241007,161000,21659080,13050,13050,13050,13050,0
20241007,160900,21659080,13050,13050,13050,13050,0
20241007,160800,21659080,13050,13050,13050,13050,0
20241007,160700,21659080,13050,13050,13050,13050,0
20241007,160600,21659080,13050,13050,13050,13050,0
20241007,160500,21659080,13050,13050,13050,13050,0
20241007,160400,21659080,13050,13050,13050,13050,0
20241007,160300,21659080,13050,13050,13050,13050,0
20241007,160200,21659080,13050,13050,13050,13050,0
20241007,160100,21659080,13050,13050,13050,13050,0
20241007,160000,21659080,13050,13050,13050,13050,0
20241007,155900,21659080,13050,13050,13050,13050,0
20241007,155800,21659080,13050,13050,13050,13050,0
20241007,155700,21659080,13050,13050,13050,13050,0
20241007,155600,21659080,13050,13050,13050,13050,0
20241007,155500,21659080,13050,13050,13050,13050,0
20241007,155400,21659080,13050,13050,13050,13050,0
20241007,155300,21659080,13050,13050,13050,13050,0
20241007,155200,21659080,13050,13050,13050,13050,0
20241007,155100,21659080,13050,13050,13050,13050,0
20241007,155000,21659080,13050,13050,13050,13050,5
20241007,154900,21659080,13050,13050,13050,13050,0
20241007,154800,21659080,13050,13050,13050,13050,0
20241007,154700,21659080,13050,13050,13050,13050,0
20241007,154600,21659080,13050,13050,13050,13050,0
20241007,154500,21659080,13050,13050,13050,13050,0
20241007,154400,21659080,13050,13050,13050,13050,0
20241007,154300,21659080,13050,13050,13050,13050,0
20241007,154200,21659080,13050,13050,13050,13050,0
20241007,154100,21659080,13050,13050,13050,13050,0
20241007,154000,21659080,13050,13050,13050,13050,0
20241007,153900,21659080,13050,13050,13050,13050,0
20241007,153800,21659080,13050,13050,13050,13050,0
20241007,153700,21659080,13050,13050,13050,13050,0
20241007,153600,21659080,13050,13050,13050,13050,0
20241007,153500,21659080,13050,13050,13050,13050,0
20241007,153400,21659080,13050,13050,13050,13050,0
20241007,153300,21659080,13050,13050,13050,13050,0
20241007,153200,21659080,13050,13050,13050,13050,0
20241007,153100,21659080,13050,13050,13050,13050,0
20241007,153000,21659080,13050,13050,13050,13050,5
20241007,152900,21593830,13050,13050,13050,13050,0
20241007,152800,21593830,13050,13050,13050,13050,0
20241007,152700,21593830,13050,13050,13050,13050,0
20241007,152600,21593830,13050,13050,13050,13050,0
20241007,152500,21593830,13050,13050,13050,13050,0
20241007,152400,21593830,13050,13050,13050,13050,0
20241007,152300,21593830,13050,13050,13050,13050,0
20241007,152200,21593830,13050,13050,13050,13050,0
20241007,152100,21593830,13050,13050,13050,13050,0
20241007,152000,21593830,13050,13050,13050,13050,0
20241007,151900,21593830,13050,12990,13050,12980,34
20241007,151800,21152120,13040,13040,13040,13040,0
20241007,151700,21152120,13040,13040,13040,13040,0
20241007,151600,21152120,13040,13040,13040,13040,0
20241007,151500,21152120,13040,13040,13040,13040,1
20241007,151400,21139080,12990,12990,12990,12990,0
20241007,151300,21139080,12990,12990,12990,12990,0
20241007,151200,21139080,12990,12990,12990,12990,0
20241007,151100,21139080,12990,12990,12990,12990,0
20241007,151000,21139080,12990,12990,12990,12990,0
20241007,150900,21139080,12990,12990,12990,12990,0
20241007,150800,21139080,12990,12990,12990,12990,0
20241007,150700,21139080,12990,12990,12990,12990,0
20241007,150600,21139080,12990,12990,12990,12990,100
20241007,150500,19840080,12990,12990,12990,12990,31
20241007,150400,19437390,12990,12990,12990,12990,0
20241007,150300,19437390,12990,12990,12990,12990,0
20241007,150200,19437390,12990,12990,12990,12990,0
20241007,150100,19437390,12990,12990,12990,12990,0
20241007,150000,19437390,12990,12990,12990,12990,2
20241007,145900,19411410,12990,12990,12990,12990,0
20241007,145800,19411410,12990,12990,12990,12990,1
20241007,145700,19398420,13040,13040,13040,13040,0
20241007,145600,19398420,13040,13040,13040,13040,0
20241007,145500,19398420,13040,13040,13040,13040,0
20241007,145400,19398420,13040,13040,13040,13040,0
20241007,145300,19398420,13040,13040,13040,13040,0
20241007,145200,19398420,13040,13040,13040,13040,0
20241007,145100,19398420,13040,13040,13040,13040,0
20241007,145000,19398420,13040,13040,13040,13040,2
20241007,144900,19372340,13050,13050,13050,13050,0
20241007,144800,19372340,13050,13050,13050,13050,0
20241007,144700,19372340,13050,13050,13050,13050,0
20241007,144600,19372340,13050,13050,13050,13050,0
20241007,144500,19372340,13050,13050,13050,13050,0
20241007,144400,19372340,13050,13050,13050,13050,0
20241007,144300,19372340,13050,13050,13050,13050,0
20241007,144200,19372340,13050,13050,13050,13050,0
20241007,144100,19372340,13050,13050,13050,13050,0
20241007,144000,19372340,13050,13050,13050,13050,0
20241007,143900,19372340,13050,13050,13050,13050,0
20241007,143800,19372340,13050,13050,13050,13050,0
20241007,143700,19372340,13050,13050,13050,13050,0
20241007,143600,19372340,13050,13050,13050,13050,0
20241007,143500,19372340,13050,13050,13050,13050,0
20241007,143400,19372340,13050,13050,13050,13050,0
20241007,143300,19372340,13050,13050,13050,13050,0
20241007,143200,19372340,13050,13050,13050,13050,0
20241007,143100,19372340,13050,13050,13050,13050,0
20241007,143000,19372340,13050,13050,13050,13050,0
20241007,142900,19372340,13050,13050,13050,13050,0
20241007,142800,19372340,13050,13050,13050,13050,0
20241007,142700,19372340,13050,13040,13050,13040,100
20241007,142600,18067360,13020,13020,13020,13020,0
20241007,142500,18067360,13020,13020,13020,13020,0
20241007,142400,18067360,13020,13020,13020,13020,0
20241007,142300,18067360,13020,13020,13020,13020,0
20241007,142200,18067360,13020,13020,13020,13020,0
20241007,142100,18067360,13020,13020,13020,13020,0
20241007,142000,18067360,13020,13020,13020,13020,0
20241007,141900,18067360,13020,13020,13020,13020,0
20241007,141800,18067360,13020,13020,13020,13020,0
20241007,141700,18067360,13020,13020,13020,13020,0
20241007,141600,18067360,13020,13020,13020,13020,0
20241007,141500,18067360,13020,13020,13020,13020,0
20241007,141400,18067360,13020,13020,13020,13020,0
20241007,141300,18067360,13020,13020,13020,13020,0
20241007,141200,18067360,13020,13020,13020,13020,1
20241007,141100,18054340,13020,13020,13020,13020,0
20241007,141000,18054340,13020,13020,13020,13020,0
20241007,140900,18054340,13020,13020,13020,13020,0
20241007,140800,18054340,13020,13020,13020,13020,0
20241007,140700,18054340,13020,13020,13020,13020,0
20241007,140600,18054340,13020,13020,13020,13020,0
20241007,140500,18054340,13020,13020,13020,13020,0
20241007,140400,18054340,13020,13020,13020,13020,0
20241007,140300,18054340,13020,13020,13020,13020,0
20241007,140200,18054340,13020,13020,13020,13020,0
20241007,140100,18054340,13020,13020,13020,13020,0
20241007,140000,18054340,13020,13020,13020,13020,0
20241007,135900,18054340,13020,13020,13020,13020,2
20241007,135800,18028300,13020,13020,13020,13020,0
20241007,135700,18028300,13020,13020,13020,13020,0
20241007,135600,18028300,13020,13020,13020,13020,0
20241007,135500,18028300,13020,13020,13020,13020,0
20241007,135400,18028300,13020,13020,13020,13020,0
20241007,135300,18028300,13020,13020,13020,13020,0
20241007,135200,18028300,13020,13020,13020,13020,0
20241007,135100,18028300,13020,13020,13020,13020,0
20241007,135000,18028300,13020,13020,13020,13020,0
20241007,134900,18028300,13020,13020,13020,13020,1
20241007,134800,18015280,13020,13010,13020,13010,124
20241007,134700,16401030,13020,13020,13020,13020,0
20241007,134600,16401030,13020,13020,13020,13020,0
20241007,134500,16401030,13020,13020,13020,13020,0
20241007,134400,16401030,13020,13020,13020,13020,0
20241007,134300,16401030,13020,13020,13020,13020,0
20241007,134200,16401030,13020,13020,13020,13020,0
20241007,134100,16401030,13020,13020,13020,13020,0
20241007,134000,16401030,13020,13020,13020,13020,0
20241007,133900,16401030,13020,13020,13020,13020,1
20241007,133800,16388010,13020,13020,13020,13020,0
20241007,133700,16388010,13020,13020,13020,13020,1
20241007,133600,16374990,13040,13040,13040,13040,0
20241007,133500,16374990,13040,13040,13040,13040,0
20241007,133400,16374990,13040,13040,13040,13040,0
20241007,133300,16374990,13040,13040,13040,13040,0
20241007,133200,16374990,13040,13040,13040,13040,0
20241007,133100,16374990,13040,13040,13040,13040,0
20241007,133000,16374990,13040,13040,13040,13040,0
20241007,132900,16374990,13040,13040,13040,13040,0
20241007,132800,16374990,13040,13040,13040,13040,0
20241007,132700,16374990,13040,13040,13040,13040,0
20241007,132600,16374990,13040,13020,13040,13020,6
20241007,132500,16296770,13020,13020,13020,13020,0
20241007,132400,16296770,13020,13020,13020,13020,1
20241007,132300,16283750,13010,13010,13010,13010,277
20241007,132200,12679980,13010,13010,13010,13010,0
20241007,132100,12679980,13010,13010,13010,13010,0
20241007,132000,12679980,13010,13010,13010,13010,6
20241007,131900,12601920,12990,12990,12990,12990,0
20241007,131800,12601920,12990,12990,12990,12990,0
20241007,131700,12601920,12990,12990,12990,12990,0
20241007,131600,12601920,12990,12990,12990,12990,0
20241007,131500,12601920,12990,12990,12990,12990,0
20241007,131400,12601920,12990,12990,12990,12990,0
20241007,131300,12601920,12990,12990,12990,12990,0
20241007,131200,12601920,12990,12990,12990,12990,50
20241007,131100,11952420,12990,12990,12990,12990,0
20241007,131000,11952420,12990,12990,12990,12990,0
20241007,130900,11952420,12990,12990,12990,12990,50
20241007,130800,11302920,13010,13010,13010,13010,0
20241007,130700,11302920,13010,13010,13010,13010,0
20241007,130600,11302920,13010,13010,13010,13010,0
20241007,130500,11302920,13010,13010,13010,13010,15
20241007,130400,11107770,12990,12990,12990,12990,0
20241007,130300,11107770,12990,12990,12990,12990,5
20241007,130200,11042820,12990,12990,12990,12990,0
20241007,130100,11042820,12990,12990,12990,12990,0
20241007,130000,11042820,12990,12990,12990,12990,0
20241007,125900,11042820,12990,12990,12990,12990,0
20241007,125800,11042820,12990,12990,12990,12990,0
20241007,125700,11042820,12990,12990,12990,12990,0
20241007,125600,11042820,12990,12990,12990,12990,0
20241007,125500,11042820,12990,12990,12990,12990,0
20241007,125400,11042820,12990,12990,12990,12990,1
20241007,125300,11029830,12990,12990,12990,12990,1
20241007,125200,11016840,12990,12990,12990,12990,1
20241007,125100,11003850,13010,13010,13010,13010,0
20241007,125000,11003850,13010,13010,13010,13010,4
20241007,124900,10951810,13010,13010,13010,13010,0
20241007,124800,10951810,13010,13010,13010,13010,0
20241007,124700,10951810,13010,13010,13010,13010,0
20241007,124600,10951810,13010,13010,13010,13010,0
20241007,124500,10951810,13010,13010,13010,13010,0
20241007,124400,10951810,13010,13010,13010,13010,5
20241007,124300,10886760,13010,13010,13010,13010,0
20241007,124200,10886760,13010,13010,13010,13010,1
20241007,124100,10873750,12990,12990,12990,12990,0
20241007,124000,10873750,12990,12990,12990,12990,0
20241007,123900,10873750,12990,12990,12990,12990,0
20241007,123800,10873750,12990,12990,12990,12990,0
20241007,123700,10873750,12990,12990,12990,12990,0
20241007,123600,10873750,12990,12990,12990,12990,0
20241007,123500,10873750,12990,12990,12990,12990,0
20241007,123400,10873750,12990,12990,12990,12990,0
20241007,123300,10873750,12990,12990,12990,12990,0
20241007,123200,10873750,12990,12990,12990,12990,0
20241007,123100,10873750,12990,12990,12990,12990,0
20241007,123000,10873750,12990,12990,12990,12990,0
20241007,122900,10873750,12990,12990,12990,12990,0
20241007,122800,10873750,12990,12990,12990,12990,0
20241007,122700,10873750,12990,12990,12990,12990,0
20241007,122600,10873750,12990,12990,12990,12990,0
20241007,122500,10873750,12990,12990,12990,12990,0
20241007,122400,10873750,12990,12990,12990,12990,0
20241007,122300,10873750,12990,12990,12990,12990,0
20241007,122200,10873750,12990,12990,12990,12990,115
20241007,122100,9379900,13000,13000,13000,13000,154
20241007,122000,7377900,13050,13050,13050,13000,181
20241007,121900,5024320,13020,13020,13020,13020,0
20241007,121800,5024320,13020,13020,13020,13020,0
20241007,121700,5024320,13020,13020,13020,13020,0
20241007,121600,5024320,13020,13020,13020,13020,0
20241007,121500,5024320,13020,13020,13020,13020,0
20241007,121400,5024320,13020,13020,13020,13020,0
20241007,121300,5024320,13020,13020,13020,13020,0
20241007,121200,5024320,13020,13020,13020,13020,0
20241007,121100,5024320,13020,13020,13020,13020,0
20241007,121000,5024320,13020,13020,13020,13020,0
20241007,120900,5024320,13020,13020,13020,13020,0
20241007,120800,5024320,13020,13020,13020,13020,0
20241007,120700,5024320,13020,13020,13020,13020,0
20241007,120600,5024320,13020,13020,13020,13020,2
20241007,120500,4998280,13050,13050,13050,13050,0
20241007,120400,4998280,13050,13050,13050,13050,0
20241007,120300,4998280,13050,13050,13050,13050,0
20241007,120200,4998280,13050,13050,13050,13050,0
20241007,120100,4998280,13050,13050,13050,13050,0
20241007,120000,4998280,13050,13050,13050,13050,4
20241007,115900,4946080,13050,13050,13050,13050,0
20241007,115800,4946080,13050,13050,13050,13050,0
20241007,115700,4946080,13050,13050,13050,13050,30
20241007,115600,4554580,13050,13030,13050,13030,14
20241007,115500,4371950,13030,13030,13030,13030,0
20241007,115400,4371950,13030,13030,13030,13030,1
20241007,115300,4358920,13030,13030,13030,13030,0
20241007,115200,4358920,13030,13030,13030,13030,0
20241007,115100,4358920,13030,13030,13030,13030,0
20241007,115000,4358920,13030,13030,13030,13030,0
20241007,114900,4358920,13030,13030,13030,13030,0
20241007,114800,4358920,13030,13030,13030,13030,0
20241007,114700,4358920,13030,13030,13030,13030,0
20241007,114600,4358920,13030,13030,13030,13030,0
20241007,114500,4358920,13030,13030,13030,13030,0
20241007,114400,4358920,13030,13030,13030,13030,1
20241007,114300,4345890,13020,13020,13020,13020,0
20241007,114200,4345890,13020,13020,13020,13020,0
20241007,114100,4345890,13020,13020,13020,13020,0
20241007,114000,4345890,13020,13020,13020,13020,0
20241007,113900,4345890,13020,13020,13020,13020,0
20241007,113800,4345890,13020,13020,13020,13020,0
20241007,113700,4345890,13020,13020,13020,13020,0
20241007,113600,4345890,13020,13020,13020,13020,0
20241007,113500,4345890,13020,13020,13020,13020,0
20241007,113400,4345890,13020,13020,13020,13020,0
20241007,113300,4345890,13020,13020,13020,13020,0
20241007,113200,4345890,13020,13020,13020,13020,0
20241007,113100,4345890,13020,13020,13020,13020,0
20241007,113000,4345890,13020,13020,13020,13020,0
20241007,112900,4345890,13020,13020,13020,13020,0
20241007,112800,4345890,13020,13020,13020,13020,0
20241007,112700,4345890,13020,13020,13020,13020,0
20241007,112600,4345890,13020,13020,13020,13020,0
20241007,112500,4345890,13020,13020,13020,13020,0
20241007,112400,4345890,13020,13020,13020,13020,0
20241007,112300,4345890,13020,13020,13020,13020,0
20241007,112200,4345890,13020,13020,13020,13020,0
20241007,112100,4345890,13020,13020,13020,13020,0
20241007,112000,4345890,13020,13020,13020,13020,0
20241007,111900,4345890,13020,13020,13020,13020,0
20241007,111800,4345890,13020,13020,13020,13020,0
20241007,111700,4345890,13020,13020,13020,13020,0
20241007,111600,4345890,13020,13020,13020,13020,0
20241007,111500,4345890,13020,13020,13020,13020,0
20241007,111400,4345890,13020,13020,13020,13020,0
20241007,111300,4345890,13020,13020,13020,13020,0
20241007,111200,4345890,13020,13020,13020,13020,0
20241007,111100,4345890,13020,13020,13020,13020,0
20241007,111000,4345890,13020,13020,13020,13020,1
20241007,110900,4332870,13020,13020,13020,13020,0
20241007,110800,4332870,13020,13020,13020,13020,0
20241007,110700,4332870,13020,13020,13020,13020,0
20241007,110600,4332870,13020,13020,13020,13020,0
20241007,110500,4332870,13020,13020,13020,13020,2
20241007,110400,4306830,13020,13020,13020,13020,1
20241007,110300,4293810,13020,13020,13020,13020,0
20241007,110200,4293810,13020,13020,13020,13020,0
20241007,110100,4293810,13020,13020,13020,13020,0
20241007,110000,4293810,13020,13020,13020,13020,1
20241007,105900,4280790,12990,12990,12990,12990,0
20241007,105800,4280790,12990,12990,12990,12990,42
20241007,105700,3735210,13020,13020,13020,13020,18
20241007,105600,3500850,13010,13010,13010,13010,0
20241007,105500,3500850,13010,13010,13010,13010,1
20241007,105400,3487840,13000,13000,13000,13000,59
20241007,105300,2720840,13000,13000,13000,13000,1
20241007,105200,2707840,13000,13000,13000,13000,1
20241007,105100,2694840,13000,13000,13000,13000,0
20241007,105000,2694840,13000,13000,13000,13000,2
20241007,104900,2668840,13000,13000,13000,13000,0
20241007,104800,2668840,13000,13020,13020,13000,2
20241007,104700,2642820,13030,13030,13030,13030,0
20241007,104600,2642820,13030,13030,13030,13030,0
20241007,104500,2642820,13030,13030,13030,13030,0
20241007,104400,2642820,13030,13030,13030,13030,0
20241007,104300,2642820,13030,13030,13030,13030,0
20241007,104200,2642820,13030,13030,13030,13030,0
20241007,104100,2642820,13030,13030,13030,13030,0
20241007,104000,2642820,13030,13030,13030,13030,0
20241007,103900,2642820,13030,13030,13030,13030,1
20241007,103800,2629790,13010,13010,13010,13010,0
20241007,103700,2629790,13010,13010,13010,13010,0
20241007,103600,2629790,13010,13010,13010,13010,0
20241007,103500,2629790,13010,13010,13010,13010,0
20241007,103400,2629790,13010,13010,13010,13010,0
20241007,103300,2629790,13010,13010,13010,13010,0
20241007,103200,2629790,13010,13010,13010,13010,0
20241007,103100,2629790,13010,13010,13010,13010,0
20241007,103000,2629790,13010,13010,13010,13010,1
20241007,102900,2616780,13010,13010,13010,13010,0
20241007,102800,2616780,13010,13010,13010,13010,0
20241007,102700,2616780,13010,13010,13010,13010,0
20241007,102600,2616780,13010,13010,13010,13010,0
20241007,102500,2616780,13010,13010,13010,13010,0
20241007,102400,2616780,13010,13010,13010,13010,0
20241007,102300,2616780,13010,13010,13010,13010,0
20241007,102200,2616780,13010,13010,13010,13010,0
20241007,102100,2616780,13010,13010,13010,13010,0
20241007,102000,2616780,13010,13010,13010,13010,0
20241007,101900,2616780,13010,13010,13010,13010,0
20241007,101800,2616780,13010,13010,13010,13010,0
20241007,101700,2616780,13010,13010,13010,13010,0
20241007,101600,2616780,13010,13010,13010,13010,0
20241007,101500,2616780,13010,13010,13010,13010,0
20241007,101400,2616780,13010,13010,13010,13010,0
20241007,101300,2616780,13010,13010,13010,13010,0
20241007,101200,2616780,13010,13010,13010,13010,0
20241007,101100,2616780,13010,13010,13010,13010,0
20241007,101000,2616780,13010,13010,13010,13010,0
20241007,100900,2616780,13010,13010,13010,13010,1
20241007,100800,2603770,13010,13020,13020,13010,31
20241007,100700,2200440,13050,13050,13050,13050,0
20241007,100600,2200440,13050,13050,13050,13050,0
20241007,100500,2200440,13050,13050,13050,13050,0
20241007,100400,2200440,13050,13050,13050,13050,0
20241007,100300,2200440,13050,13050,13050,13050,1
20241007,100200,2187390,13050,13050,13050,13050,0
20241007,100100,2187390,13050,13050,13050,13050,0
20241007,100000,2187390,13050,13050,13050,13050,0
20241007,095900,2187390,13050,13050,13050,13050,0
20241007,095800,2187390,13050,13050,13050,13050,0
20241007,095700,2187390,13050,13050,13050,13050,0
20241007,095600,2187390,13050,13050,13050,13050,0
20241007,095500,2187390,13050,13050,13050,13050,0
20241007,095400,2187390,13050,13050,13050,13050,0
20241007,095300,2187390,13050,13050,13050,13050,0
20241007,095200,2187390,13050,13050,13050,13050,0
20241007,095100,2187390,13050,13050,13050,13050,0
20241007,095000,2187390,13050,13050,13050,13050,1
20241007,094900,2174340,13020,13020,13020,13020,0
20241007,094800,2174340,13020,13020,13020,13020,0
20241007,094700,2174340,13020,13020,13020,13020,0
20241007,094600,2174340,13020,13020,13020,13020,0
20241007,094500,2174340,13020,13020,13020,13020,0
20241007,094400,2174340,13020,13020,13020,13020,0
20241007,094300,2174340,13020,13020,13020,13020,0
20241007,094200,2174340,13020,13020,13020,13020,15
20241007,094100,1979040,13020,13020,13020,13020,0
20241007,094000,1979040,13020,13030,13030,13020,58
20241007,093900,1223540,13040,13040,13040,13040,22
20241007,093800,936660,13040,13040,13040,13040,6
20241007,093700,858420,13040,13040,13040,13040,0
20241007,093600,858420,13040,13040,13040,13040,0
20241007,093500,858420,13040,13040,13040,13040,0
20241007,093400,858420,13040,13040,13040,13040,1
20241007,093300,845380,13010,13010,13010,13010,0
20241007,093200,845380,13010,13010,13010,13010,0
20241007,093100,845380,13010,13010,13010,13010,0
20241007,093000,845380,13010,13010,13010,13010,0
20241007,092900,845380,13010,13010,13010,13010,0
20241007,092800,845380,13010,13010,13010,13010,0
20241007,092700,845380,13010,13010,13010,13010,0
20241007,092600,845380,13010,13010,13010,13010,2
20241007,092500,819360,13010,13010,13010,13010,1
20241007,092400,806350,13000,13000,13000,13000,18
20241007,092300,572350,13000,13000,13000,13000,0
20241007,092200,572350,13000,13000,13000,13000,1
20241007,092100,559350,13000,13000,13000,13000,1
20241007,092000,546350,13010,13010,13010,13010,1
20241007,091900,533340,13000,13000,13000,13000,0
20241007,091800,533340,13000,13000,13000,13000,7
20241007,091700,442340,13000,13000,13000,13000,2
20241007,091600,416340,13020,13020,13020,13020,22
20241007,091500,129900,13000,13000,13000,13000,1
20241007,091400,116900,12970,12970,12970,12970,0
20241007,091300,116900,12970,12970,12970,12970,0
20241007,091200,116900,12970,12970,12970,12970,0
20241007,091100,116900,12970,12970,12970,12970,0
20241007,091000,116900,12970,12970,12970,12970,4
20241007,090900,65020,12970,12970,12970,12970,0
20241007,090800,65020,12970,12970,12970,12970,0
20241007,090700,65020,12970,12970,12970,12970,0
20241007,090600,65020,12970,12970,12970,12970,0
20241007,090500,65020,12970,12970,12970,12970,1
20241007,090400,52050,13010,13010,13010,13010,0
20241007,090300,52050,13010,13010,13010,13010,0
20241007,090200,52050,13010,13010,13010,13010,0
20241007,090100,52050,13010,13010,13010,13010,2
20241007,090000,26030,13010,13020,13020,13010,2