KissMeData/007330/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185100,153859770,8870,8870,8870,8870,123
20241007,185000,153859770,8870,8870,8870,8870,0
20241007,184900,153859770,8870,8870,8870,8870,0
20241007,184800,153859770,8870,8870,8870,8870,0
20241007,184700,153859770,8870,8870,8870,8870,0
20241007,184600,153859770,8870,8870,8870,8870,0
20241007,184500,153859770,8870,8870,8870,8870,0
20241007,184400,153859770,8870,8870,8870,8870,0
20241007,184300,153859770,8870,8870,8870,8870,0
20241007,184200,153859770,8870,8870,8870,8870,0
20241007,184100,153859770,8870,8870,8870,8870,0
20241007,184000,153859770,8870,8870,8870,8870,0
20241007,183900,153859770,8870,8870,8870,8870,0
20241007,183800,153859770,8870,8870,8870,8870,0
20241007,183700,153859770,8870,8870,8870,8870,0
20241007,183600,153859770,8870,8870,8870,8870,0
20241007,183500,153859770,8870,8870,8870,8870,0
20241007,183400,153859770,8870,8870,8870,8870,0
20241007,183300,153859770,8870,8870,8870,8870,0
20241007,183200,153859770,8870,8870,8870,8870,0
20241007,183100,153859770,8870,8870,8870,8870,0
20241007,183000,153859770,8870,8870,8870,8870,0
20241007,182900,153859770,8870,8870,8870,8870,0
20241007,182800,153859770,8870,8870,8870,8870,0
20241007,182700,153859770,8870,8870,8870,8870,0
20241007,182600,153859770,8870,8870,8870,8870,0
20241007,182500,153859770,8870,8870,8870,8870,0
20241007,182400,153859770,8870,8870,8870,8870,0
20241007,182300,153859770,8870,8870,8870,8870,0
20241007,182200,153859770,8870,8870,8870,8870,0
20241007,182100,153859770,8870,8870,8870,8870,123
20241007,182000,153859770,8870,8870,8870,8870,0
20241007,181900,153859770,8870,8870,8870,8870,0
20241007,181800,153859770,8870,8870,8870,8870,0
20241007,181700,153859770,8870,8870,8870,8870,0
20241007,181600,153859770,8870,8870,8870,8870,0
20241007,181500,153859770,8870,8870,8870,8870,0
20241007,181400,153859770,8870,8870,8870,8870,0
20241007,181300,153859770,8870,8870,8870,8870,0
20241007,181200,153859770,8870,8870,8870,8870,0
20241007,181100,153859770,8870,8870,8870,8870,0
20241007,181000,153859770,8870,8870,8870,8870,0
20241007,180900,153859770,8870,8870,8870,8870,0
20241007,180800,153859770,8870,8870,8870,8870,0
20241007,180700,153859770,8870,8870,8870,8870,0
20241007,180600,153859770,8870,8870,8870,8870,0
20241007,180500,153859770,8870,8870,8870,8870,0
20241007,180400,153859770,8870,8870,8870,8870,0
20241007,180300,153859770,8870,8870,8870,8870,0
20241007,180200,153859770,8870,8870,8870,8870,0
20241007,180100,153859770,8870,8870,8870,8870,0
20241007,180000,153859770,8870,8870,8870,8870,0
20241007,175900,153859770,8870,8870,8870,8870,0
20241007,175800,153859770,8870,8870,8870,8870,0
20241007,175700,153859770,8870,8870,8870,8870,0
20241007,175600,153859770,8870,8870,8870,8870,0
20241007,175500,153859770,8870,8870,8870,8870,0
20241007,175400,153859770,8870,8870,8870,8870,0
20241007,175300,153859770,8870,8870,8870,8870,0
20241007,175200,153859770,8870,8870,8870,8870,0
20241007,175100,153859770,8870,8870,8870,8870,123
20241007,175000,153859770,8870,8870,8870,8870,0
20241007,174900,153859770,8870,8870,8870,8870,0
20241007,174800,153859770,8870,8870,8870,8870,0
20241007,174700,153859770,8870,8870,8870,8870,0
20241007,174600,153859770,8870,8870,8870,8870,0
20241007,174500,153859770,8870,8870,8870,8870,0
20241007,174400,153859770,8870,8870,8870,8870,0
20241007,174300,153859770,8870,8870,8870,8870,0
20241007,174200,153859770,8870,8870,8870,8870,0
20241007,174100,153859770,8870,8870,8870,8870,0
20241007,174000,153859770,8870,8870,8870,8870,0
20241007,173900,153859770,8870,8870,8870,8870,0
20241007,173800,153859770,8870,8870,8870,8870,0
20241007,173700,153859770,8870,8870,8870,8870,0
20241007,173600,153859770,8870,8870,8870,8870,0
20241007,173500,153859770,8870,8870,8870,8870,0
20241007,173400,153859770,8870,8870,8870,8870,0
20241007,173300,153859770,8870,8870,8870,8870,0
20241007,173200,153859770,8870,8870,8870,8870,0
20241007,173100,153859770,8870,8870,8870,8870,0
20241007,173000,153859770,8870,8870,8870,8870,0
20241007,172900,153859770,8870,8870,8870,8870,0
20241007,172800,153859770,8870,8870,8870,8870,0
20241007,172700,153859770,8870,8870,8870,8870,0
20241007,172600,153859770,8870,8870,8870,8870,0
20241007,172500,153859770,8870,8870,8870,8870,0
20241007,172400,153859770,8870,8870,8870,8870,0
20241007,172300,153859770,8870,8870,8870,8870,0
20241007,172200,153859770,8870,8870,8870,8870,0
20241007,172100,153859770,8870,8870,8870,8870,123
20241007,172000,153859770,8870,8870,8870,8870,0
20241007,171900,153859770,8870,8870,8870,8870,0
20241007,171800,153859770,8870,8870,8870,8870,0
20241007,171700,153859770,8870,8870,8870,8870,0
20241007,171600,153859770,8870,8870,8870,8870,0
20241007,171500,153859770,8870,8870,8870,8870,0
20241007,171400,153859770,8870,8870,8870,8870,0
20241007,171300,153859770,8870,8870,8870,8870,0
20241007,171200,153859770,8870,8870,8870,8870,0
20241007,171100,153859770,8870,8870,8870,8870,0
20241007,171000,153859770,8870,8870,8870,8870,0
20241007,170900,153859770,8870,8870,8870,8870,0
20241007,170800,153859770,8870,8870,8870,8870,0
20241007,170700,153859770,8870,8870,8870,8870,0
20241007,170600,153859770,8870,8870,8870,8870,0
20241007,170500,153859770,8870,8870,8870,8870,0
20241007,170400,153859770,8870,8870,8870,8870,0
20241007,170300,153859770,8870,8870,8870,8870,0
20241007,170200,153859770,8870,8870,8870,8870,0
20241007,170100,153859770,8870,8870,8870,8870,0
20241007,170000,153859770,8870,8870,8870,8870,0
20241007,165900,153859770,8870,8870,8870,8870,0
20241007,165800,153859770,8870,8870,8870,8870,0
20241007,165700,153859770,8870,8870,8870,8870,0
20241007,165600,153859770,8870,8870,8870,8870,0
20241007,165500,153859770,8870,8870,8870,8870,0
20241007,165400,153859770,8870,8870,8870,8870,0
20241007,165300,153859770,8870,8870,8870,8870,0
20241007,165200,153859770,8870,8870,8870,8870,0
20241007,165100,153859770,8870,8870,8870,8870,123
20241007,165000,153859770,8870,8870,8870,8870,0
20241007,164900,153859770,8870,8870,8870,8870,0
20241007,164800,153859770,8870,8870,8870,8870,0
20241007,164700,153859770,8870,8870,8870,8870,0
20241007,164600,153859770,8870,8870,8870,8870,0
20241007,164500,153859770,8870,8870,8870,8870,0
20241007,164400,153859770,8870,8870,8870,8870,0
20241007,164300,153859770,8870,8870,8870,8870,0
20241007,164200,153859770,8870,8870,8870,8870,0
20241007,164100,153859770,8870,8870,8870,8870,0
20241007,164000,153859770,8870,8870,8870,8870,0
20241007,163900,153859770,8870,8870,8870,8870,0
20241007,163800,153859770,8870,8870,8870,8870,0
20241007,163700,153859770,8870,8870,8870,8870,0
20241007,163600,153859770,8870,8870,8870,8870,0
20241007,163500,153859770,8870,8870,8870,8870,0
20241007,163400,153859770,8870,8870,8870,8870,0
20241007,163300,153859770,8870,8870,8870,8870,0
20241007,163200,153859770,8870,8870,8870,8870,0
20241007,163100,153859770,8870,8870,8870,8870,0
20241007,163000,153859770,8870,8870,8870,8870,0
20241007,162900,153859770,8870,8870,8870,8870,0
20241007,162800,153859770,8870,8870,8870,8870,0
20241007,162700,153859770,8870,8870,8870,8870,0
20241007,162600,153859770,8870,8870,8870,8870,0
20241007,162500,153859770,8870,8870,8870,8870,0
20241007,162400,153859770,8870,8870,8870,8870,0
20241007,162300,153859770,8870,8870,8870,8870,0
20241007,162200,153859770,8870,8870,8870,8870,0
20241007,162100,153859770,8870,8870,8870,8870,123
20241007,162000,153859770,8870,8870,8870,8870,0
20241007,161900,153859770,8870,8870,8870,8870,0
20241007,161800,153859770,8870,8870,8870,8870,0
20241007,161700,153859770,8870,8870,8870,8870,0
20241007,161600,153859770,8870,8870,8870,8870,0
20241007,161500,153859770,8870,8870,8870,8870,0
20241007,161400,153859770,8870,8870,8870,8870,0
20241007,161300,153859770,8870,8870,8870,8870,0
20241007,161200,153859770,8870,8870,8870,8870,0
20241007,161100,153859770,8870,8870,8870,8870,0
20241007,161000,153859770,8870,8870,8870,8870,0
20241007,160900,153859770,8870,8870,8870,8870,0
20241007,160800,153859770,8870,8870,8870,8870,0
20241007,160700,153859770,8870,8870,8870,8870,0
20241007,160600,153859770,8870,8870,8870,8870,0
20241007,160500,153859770,8870,8870,8870,8870,0
20241007,160400,153859770,8870,8870,8870,8870,0
20241007,160300,153859770,8870,8870,8870,8870,0
20241007,160200,153859770,8870,8870,8870,8870,0
20241007,160100,153859770,8870,8870,8870,8870,0
20241007,160000,153859770,8870,8870,8870,8870,0
20241007,155900,153859770,8870,8870,8870,8870,0
20241007,155800,153859770,8870,8870,8870,8870,0
20241007,155700,153859770,8870,8870,8870,8870,0
20241007,155600,153859770,8870,8870,8870,8870,0
20241007,155500,153859770,8870,8870,8870,8870,0
20241007,155400,153859770,8870,8870,8870,8870,0
20241007,155300,153859770,8870,8870,8870,8870,0
20241007,155200,153859770,8870,8870,8870,8870,0
20241007,155100,153859770,8870,8870,8870,8870,123
20241007,155000,153859770,8870,8870,8870,8870,0
20241007,154900,153859770,8870,8870,8870,8870,0
20241007,154800,153859770,8870,8870,8870,8870,0
20241007,154700,153859770,8870,8870,8870,8870,0
20241007,154600,153859770,8870,8870,8870,8870,0
20241007,154500,153859770,8870,8870,8870,8870,0
20241007,154400,153859770,8870,8870,8870,8870,0
20241007,154300,153859770,8870,8870,8870,8870,0
20241007,154200,153859770,8870,8870,8870,8870,0
20241007,154100,153859770,8870,8870,8870,8870,0
20241007,154000,153859770,8870,8870,8870,8870,0
20241007,153900,153859770,8870,8870,8870,8870,0
20241007,153800,153859770,8870,8870,8870,8870,0
20241007,153700,153859770,8870,8870,8870,8870,0
20241007,153600,153859770,8870,8870,8870,8870,0
20241007,153500,153859770,8870,8870,8870,8870,0
20241007,153400,153859770,8870,8870,8870,8870,0
20241007,153300,153859770,8870,8870,8870,8870,0
20241007,153200,153859770,8870,8870,8870,8870,0
20241007,153100,153859770,8870,8870,8870,8870,0
20241007,153000,153859770,8870,8870,8870,8870,123
20241007,152900,152768760,8830,8830,8830,8830,0
20241007,152800,152768760,8830,8830,8830,8830,0
20241007,152700,152768760,8830,8830,8830,8830,0
20241007,152600,152768760,8830,8830,8830,8830,0
20241007,152500,152768760,8830,8830,8830,8830,0
20241007,152400,152768760,8830,8830,8830,8830,0
20241007,152300,152768760,8830,8830,8830,8830,0
20241007,152200,152768760,8830,8830,8830,8830,0
20241007,152100,152768760,8830,8830,8830,8830,0
20241007,152000,152768760,8830,8830,8830,8830,0
20241007,151900,152768760,8830,8800,8830,8800,100
20241007,151800,151886600,8800,8780,8800,8780,1036
20241007,151700,142790480,8780,8780,8780,8780,15
20241007,151600,142658780,8790,8790,8790,8790,1
20241007,151500,142649990,8790,8780,8790,8780,501
20241007,151400,138251200,8790,8790,8790,8780,480
20241007,151300,134035890,8790,8780,8790,8780,510
20241007,151200,129557990,8790,8790,8790,8780,65
20241007,151100,128986650,8800,8800,8800,8800,110
20241007,151000,128018650,8800,8800,8800,8800,1
20241007,150900,128009850,8790,8790,8790,8780,1976
20241007,150800,110650810,8790,8800,8800,8790,534
20241007,150700,105951850,8800,8790,8800,8790,530
20241007,150600,101292850,8790,8790,8790,8790,0
20241007,150500,101292850,8790,8790,8790,8790,9
20241007,150400,101213740,8790,8790,8790,8790,991
20241007,150300,92502850,8790,8800,8800,8790,65
20241007,150200,91931150,8800,8810,8810,8800,1543
20241007,150100,78347300,8820,8820,8820,8820,26
20241007,150000,78117980,8830,8840,8840,8830,88
20241007,145900,77340100,8840,8840,8840,8840,0
20241007,145800,77340100,8840,8840,8840,8840,0
20241007,145700,77340100,8840,8840,8840,8840,1
20241007,145600,77331260,8880,8880,8880,8880,0
20241007,145500,77331260,8880,8880,8880,8880,0
20241007,145400,77331260,8880,8880,8880,8880,1
20241007,145300,77322380,8840,8840,8840,8840,0
20241007,145200,77322380,8840,8840,8840,8840,0
20241007,145100,77322380,8840,8840,8840,8840,30
20241007,145000,77057180,8880,8880,8880,8880,96
20241007,144900,76204700,8880,8880,8880,8880,4
20241007,144800,76169180,8840,8840,8840,8840,0
20241007,144700,76169180,8840,8840,8840,8840,0
20241007,144600,76169180,8840,8840,8840,8840,50
20241007,144500,75727180,8880,8880,8880,8880,5
20241007,144400,75682780,8870,8870,8870,8870,0
20241007,144300,75682780,8870,8870,8870,8870,5
20241007,144200,75638430,8880,8880,8880,8880,0
20241007,144100,75638430,8880,8880,8880,8880,0
20241007,144000,75638430,8880,8880,8880,8880,0
20241007,143900,75638430,8880,8880,8880,8880,0
20241007,143800,75638430,8880,8880,8880,8880,0
20241007,143700,75638430,8880,8880,8880,8880,0
20241007,143600,75638430,8880,8880,8880,8880,0
20241007,143500,75638430,8880,8840,8880,8840,54
20241007,143400,75159110,8880,8880,8880,8880,0
20241007,143300,75159110,8880,8880,8880,8880,0
20241007,143200,75159110,8880,8880,8880,8880,0
20241007,143100,75159110,8880,8880,8880,8880,0
20241007,143000,75159110,8880,8880,8880,8880,0
20241007,142900,75159110,8880,8880,8880,8880,0
20241007,142800,75159110,8880,8880,8880,8880,0
20241007,142700,75159110,8880,8850,8880,8850,50
20241007,142600,74716550,8880,8880,8880,8880,0
20241007,142500,74716550,8880,8880,8880,8880,0
20241007,142400,74716550,8880,8880,8880,8880,0
20241007,142300,74716550,8880,8870,8880,8810,411
20241007,142200,71089720,8870,8870,8870,8870,0
20241007,142100,71089720,8870,8870,8870,8870,0
20241007,142000,71089720,8870,8870,8870,8870,0
20241007,141900,71089720,8870,8870,8870,8870,0
20241007,141800,71089720,8870,8870,8870,8870,0
20241007,141700,71089720,8870,8870,8870,8870,0
20241007,141600,71089720,8870,8870,8870,8870,0
20241007,141500,71089720,8870,8870,8870,8870,0
20241007,141400,71089720,8870,8870,8870,8870,0
20241007,141300,71089720,8870,8870,8870,8870,1
20241007,141200,71080850,8860,8860,8860,8860,0
20241007,141100,71080850,8860,8860,8860,8860,11
20241007,141000,70983390,8870,8870,8870,8870,0
20241007,140900,70983390,8870,8870,8870,8870,0
20241007,140800,70983390,8870,8870,8870,8870,0
20241007,140700,70983390,8870,8870,8870,8870,0
20241007,140600,70983390,8870,8870,8870,8870,0
20241007,140500,70983390,8870,8880,8880,8870,3
20241007,140400,70956770,8880,8880,8880,8880,0
20241007,140300,70956770,8880,8860,8880,8860,100
20241007,140200,70069670,8860,8860,8860,8860,10
20241007,140100,69981070,8850,8850,8850,8850,0
20241007,140000,69981070,8850,8850,8850,8850,0
20241007,135900,69981070,8850,8850,8850,8850,10
20241007,135800,69892570,8850,8850,8850,8850,0
20241007,135700,69892570,8850,8850,8850,8850,12
20241007,135600,69786370,8850,8850,8850,8850,0
20241007,135500,69786370,8850,8850,8850,8850,30
20241007,135400,69520870,8850,8850,8850,8850,0
20241007,135300,69520870,8850,8850,8850,8850,0
20241007,135200,69520870,8850,8850,8850,8850,0
20241007,135100,69520870,8850,8850,8850,8850,0
20241007,135000,69520870,8850,8850,8850,8850,0
20241007,134900,69520870,8850,8850,8850,8850,100
20241007,134800,68635870,8880,8880,8880,8880,0
20241007,134700,68635870,8880,8880,8880,8880,0
20241007,134600,68635870,8880,8880,8880,8880,0
20241007,134500,68635870,8880,8880,8880,8880,0
20241007,134400,68635870,8880,8880,8880,8880,0
20241007,134300,68635870,8880,8880,8880,8880,0
20241007,134200,68635870,8880,8880,8880,8880,0
20241007,134100,68635870,8880,8870,8880,8870,23
20241007,134000,68431750,8870,8870,8870,8870,5
20241007,133900,68387400,8870,8870,8870,8870,0
20241007,133800,68387400,8870,8870,8870,8870,0
20241007,133700,68387400,8870,8870,8870,8870,0
20241007,133600,68387400,8870,8870,8870,8870,0
20241007,133500,68387400,8870,8870,8870,8870,0
20241007,133400,68387400,8870,8870,8870,8870,0
20241007,133300,68387400,8870,8870,8870,8870,0
20241007,133200,68387400,8870,8870,8870,8870,0
20241007,133100,68387400,8870,8870,8870,8870,0
20241007,133000,68387400,8870,8870,8870,8870,0
20241007,132900,68387400,8870,8870,8870,8870,0
20241007,132800,68387400,8870,8870,8870,8870,0
20241007,132700,68387400,8870,8870,8870,8870,10
20241007,132600,68298700,8850,8850,8850,8850,0
20241007,132500,68298700,8850,8850,8850,8850,0
20241007,132400,68298700,8850,8850,8850,8850,0
20241007,132300,68298700,8850,8850,8850,8850,0
20241007,132200,68298700,8850,8850,8850,8850,0
20241007,132100,68298700,8850,8850,8850,8850,0
20241007,132000,68298700,8850,8850,8850,8850,0
20241007,131900,68298700,8850,8850,8850,8850,16
20241007,131800,68157100,8870,8870,8870,8870,0
20241007,131700,68157100,8870,8870,8870,8870,2
20241007,131600,68139360,8870,8870,8870,8870,0
20241007,131500,68139360,8870,8870,8870,8870,0
20241007,131400,68139360,8870,8870,8870,8870,0
20241007,131300,68139360,8870,8870,8870,8870,0
20241007,131200,68139360,8870,8870,8870,8870,0
20241007,131100,68139360,8870,8870,8870,8870,5
20241007,131000,68095010,8880,8880,8880,8880,0
20241007,130900,68095010,8880,8880,8880,8880,0
20241007,130800,68095010,8880,8880,8880,8880,0
20241007,130700,68095010,8880,8880,8880,8880,0
20241007,130600,68095010,8880,8880,8880,8880,0
20241007,130500,68095010,8880,8880,8880,8880,0
20241007,130400,68095010,8880,8880,8880,8880,0
20241007,130300,68095010,8880,8880,8880,8880,0
20241007,130200,68095010,8880,8880,8880,8880,0
20241007,130100,68095010,8880,8880,8880,8880,0
20241007,130000,68095010,8880,8880,8880,8880,0
20241007,125900,68095010,8880,8880,8880,8880,0
20241007,125800,68095010,8880,8880,8880,8880,0
20241007,125700,68095010,8880,8880,8880,8880,0
20241007,125600,68095010,8880,8880,8880,8880,0
20241007,125500,68095010,8880,8880,8880,8880,1
20241007,125400,68086130,8870,8870,8870,8870,0
20241007,125300,68086130,8870,8870,8870,8870,0
20241007,125200,68086130,8870,8870,8870,8870,0
20241007,125100,68086130,8870,8870,8870,8870,100
20241007,125000,67199130,8870,8870,8870,8870,0
20241007,124900,67199130,8870,8870,8870,8870,7
20241007,124800,67137040,8870,8870,8870,8870,0
20241007,124700,67137040,8870,8870,8870,8870,0
20241007,124600,67137040,8870,8870,8870,8870,0
20241007,124500,67137040,8870,8870,8870,8870,0
20241007,124400,67137040,8870,8870,8870,8870,0
20241007,124300,67137040,8870,8870,8870,8870,0
20241007,124200,67137040,8870,8870,8870,8870,500
20241007,124100,62702040,8870,8870,8870,8870,0
20241007,124000,62702040,8870,8870,8870,8870,0
20241007,123900,62702040,8870,8870,8870,8870,0
20241007,123800,62702040,8870,8870,8870,8870,0
20241007,123700,62702040,8870,8870,8870,8870,0
20241007,123600,62702040,8870,8870,8870,8870,0
20241007,123500,62702040,8870,8870,8870,8870,0
20241007,123400,62702040,8870,8870,8870,8870,0
20241007,123300,62702040,8870,8870,8870,8870,0
20241007,123200,62702040,8870,8870,8870,8870,0
20241007,123100,62702040,8870,8870,8870,8870,0
20241007,123000,62702040,8870,8870,8870,8870,0
20241007,122900,62702040,8870,8870,8870,8870,1
20241007,122800,62693170,8870,8870,8870,8870,0
20241007,122700,62693170,8870,8870,8870,8870,0
20241007,122600,62693170,8870,8870,8870,8870,0
20241007,122500,62693170,8870,8870,8870,8870,0
20241007,122400,62693170,8870,8870,8870,8830,1352
20241007,122300,50734040,8870,8870,8870,8870,0
20241007,122200,50734040,8870,8870,8870,8870,1
20241007,122100,50725170,8860,8860,8860,8860,3
20241007,122000,50698590,8870,8870,8870,8870,0
20241007,121900,50698590,8870,8870,8870,8870,0
20241007,121800,50698590,8870,8870,8870,8870,0
20241007,121700,50698590,8870,8870,8870,8870,1
20241007,121600,50689720,8870,8870,8870,8870,0
20241007,121500,50689720,8870,8870,8870,8870,0
20241007,121400,50689720,8870,8870,8870,8870,0
20241007,121300,50689720,8870,8870,8870,8870,0
20241007,121200,50689720,8870,8870,8870,8870,0
20241007,121100,50689720,8870,8870,8870,8870,0
20241007,121000,50689720,8870,8870,8870,8870,0
20241007,120900,50689720,8870,8870,8870,8870,0
20241007,120800,50689720,8870,8870,8870,8870,0
20241007,120700,50689720,8870,8830,8870,8830,61
20241007,120600,50151050,8870,8870,8870,8870,0
20241007,120500,50151050,8870,8870,8870,8870,0
20241007,120400,50151050,8870,8870,8870,8870,0
20241007,120300,50151050,8870,8870,8870,8870,15
20241007,120200,50018000,8870,8870,8870,8870,0
20241007,120100,50018000,8870,8870,8870,8870,0
20241007,120000,50018000,8870,8870,8870,8870,500
20241007,115900,45583000,8870,8870,8870,8870,10
20241007,115800,45494300,8870,8870,8870,8870,0
20241007,115700,45494300,8870,8870,8870,8870,0
20241007,115600,45494300,8870,8870,8870,8870,50
20241007,115500,45050800,8870,8870,8870,8870,1
20241007,115400,45041930,8850,8850,8850,8850,5
20241007,115300,44997680,8850,8850,8850,8850,0
20241007,115200,44997680,8850,8850,8850,8850,45
20241007,115100,44599430,8850,8850,8850,8850,5
20241007,115000,44555180,8870,8870,8870,8870,0
20241007,114900,44555180,8870,8870,8870,8870,0
20241007,114800,44555180,8870,8870,8870,8870,0
20241007,114700,44555180,8870,8870,8870,8870,0
20241007,114600,44555180,8870,8870,8870,8870,0
20241007,114500,44555180,8870,8870,8870,8870,0
20241007,114400,44555180,8870,8870,8870,8870,0
20241007,114300,44555180,8870,8870,8870,8870,0
20241007,114200,44555180,8870,8870,8870,8870,0
20241007,114100,44555180,8870,8870,8870,8870,1
20241007,114000,44546310,8870,8870,8870,8870,0
20241007,113900,44546310,8870,8870,8870,8870,0
20241007,113800,44546310,8870,8870,8870,8870,0
20241007,113700,44546310,8870,8870,8870,8870,1
20241007,113600,44537440,8870,8870,8870,8870,1
20241007,113500,44528570,8870,8870,8870,8870,0
20241007,113400,44528570,8870,8870,8870,8870,3
20241007,113300,44501960,8870,8870,8870,8870,0
20241007,113200,44501960,8870,8870,8870,8870,0
20241007,113100,44501960,8870,8870,8870,8870,0
20241007,113000,44501960,8870,8870,8870,8870,0
20241007,112900,44501960,8870,8870,8870,8870,0
20241007,112800,44501960,8870,8870,8870,8870,0
20241007,112700,44501960,8870,8870,8870,8870,0
20241007,112600,44501960,8870,8870,8870,8870,0
20241007,112500,44501960,8870,8870,8870,8870,2
20241007,112400,44484220,8870,8870,8870,8870,0
20241007,112300,44484220,8870,8870,8870,8870,0
20241007,112200,44484220,8870,8870,8870,8870,0
20241007,112100,44484220,8870,8870,8870,8870,0
20241007,112000,44484220,8870,8870,8870,8870,0
20241007,111900,44484220,8870,8870,8870,8870,0
20241007,111800,44484220,8870,8870,8870,8870,0
20241007,111700,44484220,8870,8870,8870,8870,0
20241007,111600,44484220,8870,8870,8870,8870,0
20241007,111500,44484220,8870,8870,8870,8870,0
20241007,111400,44484220,8870,8870,8870,8870,0
20241007,111300,44484220,8870,8870,8870,8870,0
20241007,111200,44484220,8870,8870,8870,8870,0
20241007,111100,44484220,8870,8870,8870,8870,0
20241007,111000,44484220,8870,8870,8870,8870,0
20241007,110900,44484220,8870,8870,8870,8870,0
20241007,110800,44484220,8870,8870,8870,8870,0
20241007,110700,44484220,8870,8870,8870,8870,1
20241007,110600,44475350,8880,8880,8880,8880,0
20241007,110500,44475350,8880,8880,8880,8880,0
20241007,110400,44475350,8880,8880,8880,8880,0
20241007,110300,44475350,8880,8880,8880,8880,0
20241007,110200,44475350,8880,8880,8880,8880,0
20241007,110100,44475350,8880,8880,8880,8880,0
20241007,110000,44475350,8880,8880,8880,8880,0
20241007,105900,44475350,8880,8880,8880,8880,0
20241007,105800,44475350,8880,8880,8880,8880,0
20241007,105700,44475350,8880,8880,8880,8880,0
20241007,105600,44475350,8880,8880,8880,8880,40
20241007,105500,44120150,8880,8880,8880,8880,0
20241007,105400,44120150,8880,8880,8880,8880,0
20241007,105300,44120150,8880,8880,8880,8880,0
20241007,105200,44120150,8880,8880,8880,8880,1
20241007,105100,44111270,8850,8850,8850,8850,0
20241007,105000,44111270,8850,8850,8850,8850,0
20241007,104900,44111270,8850,8830,8850,8830,30
20241007,104800,43846170,8830,8830,8830,8830,0
20241007,104700,43846170,8830,8830,8830,8830,5
20241007,104600,43802020,8890,8890,8890,8890,1
20241007,104500,43793130,8830,8830,8830,8830,0
20241007,104400,43793130,8830,8830,8830,8830,0
20241007,104300,43793130,8830,8830,8830,8830,0
20241007,104200,43793130,8830,8830,8830,8830,0
20241007,104100,43793130,8830,8830,8830,8830,100
20241007,104000,42910130,8890,8890,8890,8890,0
20241007,103900,42910130,8890,8890,8890,8890,0
20241007,103800,42910130,8890,8890,8890,8890,1
20241007,103700,42901240,8810,8810,8810,8810,0
20241007,103600,42901240,8810,8810,8810,8810,0
20241007,103500,42901240,8810,8810,8810,8810,0
20241007,103400,42901240,8810,8810,8810,8810,0
20241007,103300,42901240,8810,8810,8810,8810,0
20241007,103200,42901240,8810,8810,8810,8810,0
20241007,103100,42901240,8810,8810,8810,8810,0
20241007,103000,42901240,8810,8830,8830,8810,200
20241007,102900,41136660,8900,8830,8900,8830,1001
20241007,102800,32235940,8820,8820,8820,8820,0
20241007,102700,32235940,8820,8820,8820,8820,0
20241007,102600,32235940,8820,8820,8820,8820,0
20241007,102500,32235940,8820,8820,8820,8820,0
20241007,102400,32235940,8820,8820,8820,8820,0
20241007,102300,32235940,8820,8820,8820,8820,11
20241007,102200,32138920,8880,8830,8880,8830,2000
20241007,102100,14404460,8830,8830,8830,8830,0
20241007,102000,14404460,8830,8830,8830,8830,0
20241007,101900,14404460,8830,8830,8830,8830,0
20241007,101800,14404460,8830,8830,8830,8830,0
20241007,101700,14404460,8830,8830,8830,8830,0
20241007,101600,14404460,8830,8830,8830,8830,0
20241007,101500,14404460,8830,8830,8830,8830,0
20241007,101400,14404460,8830,8830,8830,8830,0
20241007,101300,14404460,8830,8830,8830,8830,0
20241007,101200,14404460,8830,8830,8830,8830,0
20241007,101100,14404460,8830,8830,8830,8830,0
20241007,101000,14404460,8830,8830,8830,8830,0
20241007,100900,14404460,8830,8830,8830,8830,1
20241007,100800,14395630,8830,8830,8830,8830,3
20241007,100700,14369140,8810,8810,8810,8810,1
20241007,100600,14360330,8830,8830,8830,8830,0
20241007,100500,14360330,8830,8830,8830,8830,0
20241007,100400,14360330,8830,8830,8830,8830,0
20241007,100300,14360330,8830,8830,8830,8830,0
20241007,100200,14360330,8830,8830,8830,8830,1
20241007,100100,14351500,8830,8830,8830,8830,0
20241007,100000,14351500,8830,8830,8830,8830,200
20241007,095900,12585500,8860,8860,8860,8860,0
20241007,095800,12585500,8860,8860,8860,8860,0
20241007,095700,12585500,8860,8860,8860,8860,0
20241007,095600,12585500,8860,8860,8860,8860,0
20241007,095500,12585500,8860,8860,8860,8860,0
20241007,095400,12585500,8860,8860,8860,8860,0
20241007,095300,12585500,8860,8860,8860,8860,0
20241007,095200,12585500,8860,8860,8860,8860,0
20241007,095100,12585500,8860,8860,8860,8860,0
20241007,095000,12585500,8860,8860,8860,8860,0
20241007,094900,12585500,8860,8860,8860,8860,0
20241007,094800,12585500,8860,8860,8860,8860,0
20241007,094700,12585500,8860,8860,8860,8860,1
20241007,094600,12576640,8850,8860,8860,8850,6
20241007,094500,12523490,8860,8860,8860,8860,2
20241007,094400,12505770,8860,8860,8860,8860,0
20241007,094300,12505770,8860,8860,8860,8860,1
20241007,094200,12496910,8850,8850,8850,8850,2
20241007,094100,12479210,8860,8850,8860,8850,201
20241007,094000,10700350,8860,8860,8860,8860,0
20241007,093900,10700350,8860,8860,8860,8860,0
20241007,093800,10700350,8860,8860,8860,8860,0
20241007,093700,10700350,8860,8860,8860,8860,0
20241007,093600,10700350,8860,8860,8860,8860,0
20241007,093500,10700350,8860,8860,8860,8860,0
20241007,093400,10700350,8860,8860,8860,8860,1
20241007,093300,10691490,8860,8860,8860,8860,1
20241007,093200,10682630,8860,8860,8860,8860,1
20241007,093100,10673770,8860,8860,8860,8860,7
20241007,093000,10611750,8860,8860,8860,8860,1
20241007,092900,10602890,8860,8860,8860,8860,0
20241007,092800,10602890,8860,8860,8860,8860,0
20241007,092700,10602890,8860,8860,8860,8860,0
20241007,092600,10602890,8860,8860,8860,8860,2
20241007,092500,10585170,8790,8820,8870,8790,245
20241007,092400,8421910,8820,8820,8820,8820,0
20241007,092300,8421910,8820,8820,8820,8820,0
20241007,092200,8421910,8820,8820,8820,8820,1
20241007,092100,8413090,8780,8810,8810,8780,100
20241007,092000,7534740,8820,8820,8820,8820,11
20241007,091900,7437720,8800,8800,8800,8800,23
20241007,091800,7235320,8800,8800,8800,8800,0
20241007,091700,7235320,8800,8800,8800,8800,584
20241007,091600,2096120,8800,8800,8800,8800,0
20241007,091500,2096120,8800,8800,8800,8800,0
20241007,091400,2096120,8800,8800,8800,8800,1
20241007,091300,2087320,8800,8800,8800,8800,10
20241007,091200,1999320,8800,8800,8800,8800,0
20241007,091100,1999320,8800,8800,8800,8800,0
20241007,091000,1999320,8800,8800,8800,8800,0
20241007,090900,1999320,8800,8800,8800,8800,0
20241007,090800,1999320,8800,8800,8800,8800,0
20241007,090700,1999320,8800,8800,8800,8800,0
20241007,090600,1999320,8800,8800,8800,8800,0
20241007,090500,1999320,8800,8800,8800,8800,1
20241007,090400,1990520,8760,8760,8760,8760,10
20241007,090300,1902920,8800,8800,8800,8800,0
20241007,090200,1902920,8800,8800,8800,8800,0
20241007,090100,1902920,8800,8800,8800,8800,0
20241007,090000,1902920,8800,8810,8810,8800,216