KissMeData/025530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191500,20536055,3600,3600,3600,3600,50
20241007,191400,20536055,3600,3600,3600,3600,0
20241007,191300,20536055,3600,3600,3600,3600,0
20241007,191200,20536055,3600,3600,3600,3600,0
20241007,191100,20536055,3600,3600,3600,3600,0
20241007,191000,20536055,3600,3600,3600,3600,0
20241007,190900,20536055,3600,3600,3600,3600,0
20241007,190800,20536055,3600,3600,3600,3600,0
20241007,190700,20536055,3600,3600,3600,3600,0
20241007,190600,20536055,3600,3600,3600,3600,0
20241007,190500,20536055,3600,3600,3600,3600,0
20241007,190400,20536055,3600,3600,3600,3600,0
20241007,190300,20536055,3600,3600,3600,3600,0
20241007,190200,20536055,3600,3600,3600,3600,0
20241007,190100,20536055,3600,3600,3600,3600,0
20241007,190000,20536055,3600,3600,3600,3600,0
20241007,185900,20536055,3600,3600,3600,3600,0
20241007,185800,20536055,3600,3600,3600,3600,0
20241007,185700,20536055,3600,3600,3600,3600,0
20241007,185600,20536055,3600,3600,3600,3600,0
20241007,185500,20536055,3600,3600,3600,3600,0
20241007,185400,20536055,3600,3600,3600,3600,0
20241007,185300,20536055,3600,3600,3600,3600,0
20241007,185200,20536055,3600,3600,3600,3600,0
20241007,185100,20536055,3600,3600,3600,3600,0
20241007,185000,20536055,3600,3600,3600,3600,0
20241007,184900,20536055,3600,3600,3600,3600,0
20241007,184800,20536055,3600,3600,3600,3600,0
20241007,184700,20536055,3600,3600,3600,3600,0
20241007,184600,20536055,3600,3600,3600,3600,0
20241007,184500,20536055,3600,3600,3600,3600,50
20241007,184400,20536055,3600,3600,3600,3600,0
20241007,184300,20536055,3600,3600,3600,3600,0
20241007,184200,20536055,3600,3600,3600,3600,0
20241007,184100,20536055,3600,3600,3600,3600,0
20241007,184000,20536055,3600,3600,3600,3600,0
20241007,183900,20536055,3600,3600,3600,3600,0
20241007,183800,20536055,3600,3600,3600,3600,0
20241007,183700,20536055,3600,3600,3600,3600,0
20241007,183600,20536055,3600,3600,3600,3600,0
20241007,183500,20536055,3600,3600,3600,3600,0
20241007,183400,20536055,3600,3600,3600,3600,0
20241007,183300,20536055,3600,3600,3600,3600,0
20241007,183200,20536055,3600,3600,3600,3600,0
20241007,183100,20536055,3600,3600,3600,3600,0
20241007,183000,20536055,3600,3600,3600,3600,0
20241007,182900,20536055,3600,3600,3600,3600,0
20241007,182800,20536055,3600,3600,3600,3600,0
20241007,182700,20536055,3600,3600,3600,3600,0
20241007,182600,20536055,3600,3600,3600,3600,0
20241007,182500,20536055,3600,3600,3600,3600,0
20241007,182400,20536055,3600,3600,3600,3600,0
20241007,182300,20536055,3600,3600,3600,3600,0
20241007,182200,20536055,3600,3600,3600,3600,0
20241007,182100,20536055,3600,3600,3600,3600,0
20241007,182000,20536055,3600,3600,3600,3600,0
20241007,181900,20536055,3600,3600,3600,3600,0
20241007,181800,20536055,3600,3600,3600,3600,0
20241007,181700,20536055,3600,3600,3600,3600,0
20241007,181600,20536055,3600,3600,3600,3600,0
20241007,181500,20536055,3600,3600,3600,3600,50
20241007,181400,20536055,3600,3600,3600,3600,0
20241007,181300,20536055,3600,3600,3600,3600,0
20241007,181200,20536055,3600,3600,3600,3600,0
20241007,181100,20536055,3600,3600,3600,3600,0
20241007,181000,20536055,3600,3600,3600,3600,0
20241007,180900,20536055,3600,3600,3600,3600,0
20241007,180800,20536055,3600,3600,3600,3600,0
20241007,180700,20536055,3600,3600,3600,3600,0
20241007,180600,20536055,3600,3600,3600,3600,0
20241007,180500,20536055,3600,3600,3600,3600,0
20241007,180400,20536055,3600,3600,3600,3600,0
20241007,180300,20536055,3600,3600,3600,3600,0
20241007,180200,20536055,3600,3600,3600,3600,0
20241007,180100,20536055,3600,3600,3600,3600,0
20241007,180000,20536055,3600,3600,3600,3600,0
20241007,175900,20536055,3600,3600,3600,3600,0
20241007,175800,20536055,3600,3600,3600,3600,0
20241007,175700,20536055,3600,3600,3600,3600,0
20241007,175600,20536055,3600,3600,3600,3600,0
20241007,175500,20536055,3600,3600,3600,3600,0
20241007,175400,20536055,3600,3600,3600,3600,0
20241007,175300,20536055,3600,3600,3600,3600,0
20241007,175200,20536055,3600,3600,3600,3600,0
20241007,175100,20536055,3600,3600,3600,3600,0
20241007,175000,20536055,3600,3600,3600,3600,0
20241007,174900,20536055,3600,3600,3600,3600,0
20241007,174800,20536055,3600,3600,3600,3600,0
20241007,174700,20536055,3600,3600,3600,3600,0
20241007,174600,20536055,3600,3600,3600,3600,0
20241007,174500,20536055,3600,3600,3600,3600,50
20241007,174400,20536055,3600,3600,3600,3600,0
20241007,174300,20536055,3600,3600,3600,3600,0
20241007,174200,20536055,3600,3600,3600,3600,0
20241007,174100,20536055,3600,3600,3600,3600,0
20241007,174000,20536055,3600,3600,3600,3600,0
20241007,173900,20536055,3600,3600,3600,3600,0
20241007,173800,20536055,3600,3600,3600,3600,0
20241007,173700,20536055,3600,3600,3600,3600,0
20241007,173600,20536055,3600,3600,3600,3600,0
20241007,173500,20536055,3600,3600,3600,3600,0
20241007,173400,20536055,3600,3600,3600,3600,0
20241007,173300,20536055,3600,3600,3600,3600,0
20241007,173200,20536055,3600,3600,3600,3600,0
20241007,173100,20536055,3600,3600,3600,3600,0
20241007,173000,20536055,3600,3600,3600,3600,0
20241007,172900,20536055,3600,3600,3600,3600,0
20241007,172800,20536055,3600,3600,3600,3600,0
20241007,172700,20536055,3600,3600,3600,3600,0
20241007,172600,20536055,3600,3600,3600,3600,0
20241007,172500,20536055,3600,3600,3600,3600,0
20241007,172400,20536055,3600,3600,3600,3600,0
20241007,172300,20536055,3600,3600,3600,3600,0
20241007,172200,20536055,3600,3600,3600,3600,0
20241007,172100,20536055,3600,3600,3600,3600,0
20241007,172000,20536055,3600,3600,3600,3600,0
20241007,171900,20536055,3600,3600,3600,3600,0
20241007,171800,20536055,3600,3600,3600,3600,0
20241007,171700,20536055,3600,3600,3600,3600,0
20241007,171600,20536055,3600,3600,3600,3600,0
20241007,171500,20536055,3600,3600,3600,3600,50
20241007,171400,20536055,3600,3600,3600,3600,0
20241007,171300,20536055,3600,3600,3600,3600,0
20241007,171200,20536055,3600,3600,3600,3600,0
20241007,171100,20536055,3600,3600,3600,3600,0
20241007,171000,20536055,3600,3600,3600,3600,0
20241007,170900,20536055,3600,3600,3600,3600,0
20241007,170800,20536055,3600,3600,3600,3600,0
20241007,170700,20536055,3600,3600,3600,3600,0
20241007,170600,20536055,3600,3600,3600,3600,0
20241007,170500,20536055,3600,3600,3600,3600,0
20241007,170400,20536055,3600,3600,3600,3600,0
20241007,170300,20536055,3600,3600,3600,3600,0
20241007,170200,20536055,3600,3600,3600,3600,0
20241007,170100,20536055,3600,3600,3600,3600,0
20241007,170000,20536055,3600,3600,3600,3600,0
20241007,165900,20536055,3600,3600,3600,3600,0
20241007,165800,20536055,3600,3600,3600,3600,0
20241007,165700,20536055,3600,3600,3600,3600,0
20241007,165600,20536055,3600,3600,3600,3600,0
20241007,165500,20536055,3600,3600,3600,3600,0
20241007,165400,20536055,3600,3600,3600,3600,0
20241007,165300,20536055,3600,3600,3600,3600,0
20241007,165200,20536055,3600,3600,3600,3600,0
20241007,165100,20536055,3600,3600,3600,3600,0
20241007,165000,20536055,3600,3600,3600,3600,0
20241007,164900,20536055,3600,3600,3600,3600,0
20241007,164800,20536055,3600,3600,3600,3600,0
20241007,164700,20536055,3600,3600,3600,3600,0
20241007,164600,20536055,3600,3600,3600,3600,0
20241007,164500,20536055,3600,3600,3600,3600,50
20241007,164400,20536055,3600,3600,3600,3600,0
20241007,164300,20536055,3600,3600,3600,3600,0
20241007,164200,20536055,3600,3600,3600,3600,0
20241007,164100,20536055,3600,3600,3600,3600,0
20241007,164000,20536055,3600,3600,3600,3600,0
20241007,163900,20536055,3600,3600,3600,3600,0
20241007,163800,20536055,3600,3600,3600,3600,0
20241007,163700,20536055,3600,3600,3600,3600,0
20241007,163600,20536055,3600,3600,3600,3600,0
20241007,163500,20536055,3600,3600,3600,3600,0
20241007,163400,20536055,3600,3600,3600,3600,0
20241007,163300,20536055,3600,3600,3600,3600,0
20241007,163200,20536055,3600,3600,3600,3600,0
20241007,163100,20536055,3600,3600,3600,3600,0
20241007,163000,20536055,3600,3600,3600,3600,0
20241007,162900,20536055,3600,3600,3600,3600,0
20241007,162800,20536055,3600,3600,3600,3600,0
20241007,162700,20536055,3600,3600,3600,3600,0
20241007,162600,20536055,3600,3600,3600,3600,0
20241007,162500,20536055,3600,3600,3600,3600,0
20241007,162400,20536055,3600,3600,3600,3600,0
20241007,162300,20536055,3600,3600,3600,3600,0
20241007,162200,20536055,3600,3600,3600,3600,0
20241007,162100,20536055,3600,3600,3600,3600,0
20241007,162000,20536055,3600,3600,3600,3600,0
20241007,161900,20536055,3600,3600,3600,3600,0
20241007,161800,20536055,3600,3600,3600,3600,0
20241007,161700,20536055,3600,3600,3600,3600,0
20241007,161600,20536055,3600,3600,3600,3600,0
20241007,161500,20536055,3600,3600,3600,3600,50
20241007,161400,20536055,3600,3600,3600,3600,0
20241007,161300,20536055,3600,3600,3600,3600,0
20241007,161200,20536055,3600,3600,3600,3600,0
20241007,161100,20536055,3600,3600,3600,3600,0
20241007,161000,20536055,3600,3600,3600,3600,0
20241007,160900,20536055,3600,3600,3600,3600,0
20241007,160800,20536055,3600,3600,3600,3600,0
20241007,160700,20536055,3600,3600,3600,3600,0
20241007,160600,20536055,3600,3600,3600,3600,0
20241007,160500,20536055,3600,3600,3600,3600,0
20241007,160400,20536055,3600,3600,3600,3600,0
20241007,160300,20536055,3600,3600,3600,3600,0
20241007,160200,20536055,3600,3600,3600,3600,0
20241007,160100,20536055,3600,3600,3600,3600,0
20241007,160000,20536055,3600,3600,3600,3600,0
20241007,155900,20536055,3600,3600,3600,3600,0
20241007,155800,20536055,3600,3600,3600,3600,0
20241007,155700,20536055,3600,3600,3600,3600,0
20241007,155600,20536055,3600,3600,3600,3600,0
20241007,155500,20536055,3600,3600,3600,3600,0
20241007,155400,20536055,3600,3600,3600,3600,0
20241007,155300,20536055,3600,3600,3600,3600,0
20241007,155200,20536055,3600,3600,3600,3600,0
20241007,155100,20536055,3600,3600,3600,3600,0
20241007,155000,20536055,3600,3600,3600,3600,0
20241007,154900,20536055,3600,3600,3600,3600,0
20241007,154800,20536055,3600,3600,3600,3600,0
20241007,154700,20536055,3600,3600,3600,3600,0
20241007,154600,20536055,3600,3600,3600,3600,0
20241007,154500,20536055,3600,3600,3600,3600,50
20241007,154400,20536055,3600,3600,3600,3600,0
20241007,154300,20536055,3600,3600,3600,3600,0
20241007,154200,20536055,3600,3600,3600,3600,0
20241007,154100,20536055,3600,3600,3600,3600,0
20241007,154000,20536055,3600,3600,3600,3600,0
20241007,153900,20536055,3600,3600,3600,3600,0
20241007,153800,20536055,3600,3600,3600,3600,0
20241007,153700,20536055,3600,3600,3600,3600,0
20241007,153600,20536055,3600,3600,3600,3600,0
20241007,153500,20536055,3600,3600,3600,3600,0
20241007,153400,20536055,3600,3600,3600,3600,0
20241007,153300,20536055,3600,3600,3600,3600,0
20241007,153200,20536055,3600,3600,3600,3600,0
20241007,153100,20536055,3600,3600,3600,3600,0
20241007,153000,20536055,3600,3600,3600,3600,50
20241007,152900,20356055,3600,3600,3600,3600,0
20241007,152800,20356055,3600,3600,3600,3600,0
20241007,152700,20356055,3600,3600,3600,3600,0
20241007,152600,20356055,3600,3600,3600,3600,0
20241007,152500,20356055,3600,3600,3600,3600,0
20241007,152400,20356055,3600,3600,3600,3600,0
20241007,152300,20356055,3600,3600,3600,3600,0
20241007,152200,20356055,3600,3600,3600,3600,0
20241007,152100,20356055,3600,3600,3600,3600,0
20241007,152000,20356055,3600,3600,3600,3600,0
20241007,151900,20356055,3600,3600,3600,3600,0
20241007,151800,20356055,3600,3600,3600,3600,0
20241007,151700,20356055,3600,3595,3600,3595,2
20241007,151600,20348860,3595,3595,3595,3595,0
20241007,151500,20348860,3595,3595,3595,3595,0
20241007,151400,20348860,3595,3595,3595,3595,6
20241007,151300,20327290,3595,3595,3595,3595,0
20241007,151200,20327290,3595,3595,3595,3595,0
20241007,151100,20327290,3595,3595,3595,3595,0
20241007,151000,20327290,3595,3595,3595,3595,0
20241007,150900,20327290,3595,3595,3595,3595,0
20241007,150800,20327290,3595,3595,3595,3595,0
20241007,150700,20327290,3595,3595,3595,3595,0
20241007,150600,20327290,3595,3595,3595,3595,0
20241007,150500,20327290,3595,3595,3595,3595,0
20241007,150400,20327290,3595,3595,3595,3595,0
20241007,150300,20327290,3595,3595,3595,3595,0
20241007,150200,20327290,3595,3595,3595,3595,1
20241007,150100,20323695,3595,3595,3595,3595,0
20241007,150000,20323695,3595,3595,3595,3595,0
20241007,145900,20323695,3595,3595,3595,3595,0
20241007,145800,20323695,3595,3595,3595,3595,0
20241007,145700,20323695,3595,3595,3595,3595,0
20241007,145600,20323695,3595,3595,3595,3595,0
20241007,145500,20323695,3595,3595,3595,3595,0
20241007,145400,20323695,3595,3595,3595,3595,0
20241007,145300,20323695,3595,3595,3595,3595,0
20241007,145200,20323695,3595,3595,3595,3595,0
20241007,145100,20323695,3595,3595,3595,3595,294
20241007,145000,19266765,3600,3600,3600,3600,0
20241007,144900,19266765,3600,3600,3600,3600,0
20241007,144800,19266765,3600,3600,3600,3600,0
20241007,144700,19266765,3600,3600,3600,3600,0
20241007,144600,19266765,3600,3600,3600,3600,0
20241007,144500,19266765,3600,3600,3600,3600,0
20241007,144400,19266765,3600,3600,3600,3600,2
20241007,144300,19259565,3600,3600,3600,3600,0
20241007,144200,19259565,3600,3600,3600,3600,0
20241007,144100,19259565,3600,3595,3600,3595,2
20241007,144000,19252370,3595,3595,3595,3595,0
20241007,143900,19252370,3595,3595,3595,3595,0
20241007,143800,19252370,3595,3595,3595,3595,0
20241007,143700,19252370,3595,3595,3595,3595,0
20241007,143600,19252370,3595,3595,3595,3595,0
20241007,143500,19252370,3595,3595,3595,3595,0
20241007,143400,19252370,3595,3595,3595,3595,0
20241007,143300,19252370,3595,3595,3595,3595,0
20241007,143200,19252370,3595,3595,3595,3595,0
20241007,143100,19252370,3595,3595,3595,3595,0
20241007,143000,19252370,3595,3595,3595,3595,0
20241007,142900,19252370,3595,3595,3595,3595,0
20241007,142800,19252370,3595,3595,3595,3595,0
20241007,142700,19252370,3595,3595,3595,3595,0
20241007,142600,19252370,3595,3595,3595,3595,0
20241007,142500,19252370,3595,3595,3595,3595,0
20241007,142400,19252370,3595,3595,3595,3595,0
20241007,142300,19252370,3595,3595,3595,3595,0
20241007,142200,19252370,3595,3595,3595,3595,0
20241007,142100,19252370,3595,3595,3595,3595,0
20241007,142000,19252370,3595,3595,3595,3595,0
20241007,141900,19252370,3595,3595,3595,3595,0
20241007,141800,19252370,3595,3595,3595,3595,0
20241007,141700,19252370,3595,3595,3595,3595,0
20241007,141600,19252370,3595,3595,3595,3595,0
20241007,141500,19252370,3595,3595,3595,3595,0
20241007,141400,19252370,3595,3595,3595,3595,0
20241007,141300,19252370,3595,3595,3595,3595,0
20241007,141200,19252370,3595,3595,3595,3595,0
20241007,141100,19252370,3595,3595,3595,3595,0
20241007,141000,19252370,3595,3595,3595,3595,0
20241007,140900,19252370,3595,3595,3595,3595,0
20241007,140800,19252370,3595,3595,3595,3595,0
20241007,140700,19252370,3595,3595,3595,3595,0
20241007,140600,19252370,3595,3595,3595,3595,0
20241007,140500,19252370,3595,3595,3595,3595,0
20241007,140400,19252370,3595,3595,3595,3595,0
20241007,140300,19252370,3595,3595,3595,3595,0
20241007,140200,19252370,3595,3595,3595,3595,164
20241007,140100,18662790,3600,3600,3600,3600,0
20241007,140000,18662790,3600,3600,3600,3600,1
20241007,135900,18659190,3600,3600,3600,3600,120
20241007,135800,18227190,3600,3600,3600,3600,0
20241007,135700,18227190,3600,3600,3600,3600,0
20241007,135600,18227190,3600,3600,3600,3600,0
20241007,135500,18227190,3600,3600,3600,3600,0
20241007,135400,18227190,3600,3600,3600,3600,0
20241007,135300,18227190,3600,3600,3600,3600,0
20241007,135200,18227190,3600,3600,3600,3600,0
20241007,135100,18227190,3600,3600,3600,3600,0
20241007,135000,18227190,3600,3600,3600,3600,0
20241007,134900,18227190,3600,3600,3600,3600,0
20241007,134800,18227190,3600,3600,3600,3600,0
20241007,134700,18227190,3600,3600,3600,3600,0
20241007,134600,18227190,3600,3600,3600,3600,0
20241007,134500,18227190,3600,3600,3600,3600,0
20241007,134400,18227190,3600,3600,3600,3600,0
20241007,134300,18227190,3600,3600,3600,3600,0
20241007,134200,18227190,3600,3600,3600,3600,8
20241007,134100,18198390,3600,3600,3600,3600,3
20241007,134000,18187590,3600,3600,3600,3600,11
20241007,133900,18147990,3600,3600,3600,3600,1
20241007,133800,18144390,3600,3600,3600,3600,5
20241007,133700,18126390,3600,3600,3600,3600,15
20241007,133600,18072390,3600,3600,3600,3600,17
20241007,133500,18011190,3600,3600,3600,3600,2
20241007,133400,18003990,3600,3600,3600,3600,0
20241007,133300,18003990,3600,3600,3600,3600,0
20241007,133200,18003990,3600,3600,3600,3600,1
20241007,133100,18000390,3605,3605,3605,3605,10
20241007,133000,17964340,3605,3605,3605,3605,20
20241007,132900,17892240,3605,3605,3605,3605,25
20241007,132800,17802115,3605,3605,3605,3605,15
20241007,132700,17748040,3605,3605,3605,3605,5
20241007,132600,17730015,3600,3600,3600,3600,0
20241007,132500,17730015,3600,3600,3600,3600,0
20241007,132400,17730015,3600,3600,3600,3600,0
20241007,132300,17730015,3600,3600,3600,3600,0
20241007,132200,17730015,3600,3600,3600,3600,0
20241007,132100,17730015,3600,3600,3600,3600,0
20241007,132000,17730015,3600,3600,3600,3600,0
20241007,131900,17730015,3600,3600,3600,3600,0
20241007,131800,17730015,3600,3600,3600,3600,0
20241007,131700,17730015,3600,3600,3600,3600,0
20241007,131600,17730015,3600,3600,3600,3600,0
20241007,131500,17730015,3600,3600,3600,3600,0
20241007,131400,17730015,3600,3600,3600,3600,0
20241007,131300,17730015,3600,3600,3600,3600,0
20241007,131200,17730015,3600,3600,3600,3600,28
20241007,131100,17629215,3600,3605,3610,3600,87
20241007,131000,17315190,3595,3595,3595,3595,0
20241007,130900,17315190,3595,3595,3595,3595,0
20241007,130800,17315190,3595,3595,3595,3595,0
20241007,130700,17315190,3595,3595,3595,3595,0
20241007,130600,17315190,3595,3595,3595,3595,0
20241007,130500,17315190,3595,3595,3595,3595,0
20241007,130400,17315190,3595,3595,3595,3595,0
20241007,130300,17315190,3595,3595,3595,3595,6
20241007,130200,17293620,3595,3595,3595,3595,0
20241007,130100,17293620,3595,3595,3595,3595,0
20241007,130000,17293620,3595,3595,3595,3595,0
20241007,125900,17293620,3595,3595,3595,3595,0
20241007,125800,17293620,3595,3595,3595,3595,0
20241007,125700,17293620,3595,3595,3595,3595,0
20241007,125600,17293620,3595,3595,3595,3595,15
20241007,125500,17239695,3595,3595,3595,3595,0
20241007,125400,17239695,3595,3595,3595,3595,0
20241007,125300,17239695,3595,3600,3600,3595,300
20241007,125200,16160555,3605,3605,3605,3605,5
20241007,125100,16142530,3605,3605,3605,3605,5
20241007,125000,16124505,3605,3605,3605,3605,0
20241007,124900,16124505,3605,3605,3605,3605,0
20241007,124800,16124505,3605,3605,3605,3605,0
20241007,124700,16124505,3605,3605,3605,3605,0
20241007,124600,16124505,3605,3605,3605,3605,5
20241007,124500,16106480,3610,3610,3610,3610,0
20241007,124400,16106480,3610,3610,3610,3610,0
20241007,124300,16106480,3610,3610,3610,3610,0
20241007,124200,16106480,3610,3610,3610,3610,0
20241007,124100,16106480,3610,3610,3610,3610,0
20241007,124000,16106480,3610,3610,3610,3610,0
20241007,123900,16106480,3610,3610,3610,3610,0
20241007,123800,16106480,3610,3610,3610,3610,0
20241007,123700,16106480,3610,3610,3610,3610,0
20241007,123600,16106480,3610,3610,3610,3610,0
20241007,123500,16106480,3610,3610,3610,3610,0
20241007,123400,16106480,3610,3610,3610,3610,0
20241007,123300,16106480,3610,3610,3610,3610,0
20241007,123200,16106480,3610,3610,3610,3610,0
20241007,123100,16106480,3610,3610,3610,3610,0
20241007,123000,16106480,3610,3610,3610,3610,6
20241007,122900,16084820,3605,3605,3605,3605,3
20241007,122800,16074005,3605,3605,3605,3605,0
20241007,122700,16074005,3605,3605,3605,3605,0
20241007,122600,16074005,3605,3605,3605,3605,0
20241007,122500,16074005,3605,3605,3605,3605,0
20241007,122400,16074005,3605,3605,3605,3605,0
20241007,122300,16074005,3605,3605,3605,3605,1
20241007,122200,16070400,3605,3610,3610,3605,2
20241007,122100,16063185,3605,3605,3605,3605,0
20241007,122000,16063185,3605,3605,3605,3605,2
20241007,121900,16055975,3605,3605,3605,3605,4
20241007,121800,16041555,3605,3605,3605,3605,4
20241007,121700,16027135,3605,3605,3605,3605,0
20241007,121600,16027135,3605,3605,3605,3605,27
20241007,121500,15929800,3605,3605,3605,3605,19
20241007,121400,15861305,3605,3605,3605,3605,50
20241007,121300,15681055,3605,3605,3605,3605,2
20241007,121200,15673845,3605,3605,3605,3605,0
20241007,121100,15673845,3605,3605,3605,3605,0
20241007,121000,15673845,3605,3605,3605,3605,0
20241007,120900,15673845,3605,3605,3605,3605,0
20241007,120800,15673845,3605,3600,3605,3600,25
20241007,120700,15583730,3605,3605,3605,3605,0
20241007,120600,15583730,3605,3605,3605,3605,0
20241007,120500,15583730,3605,3605,3605,3605,0
20241007,120400,15583730,3605,3605,3605,3605,0
20241007,120300,15583730,3605,3605,3605,3605,0
20241007,120200,15583730,3605,3605,3605,3605,0
20241007,120100,15583730,3605,3605,3605,3605,0
20241007,120000,15583730,3605,3605,3605,3605,1
20241007,115900,15580125,3605,3605,3605,3605,5
20241007,115800,15562100,3605,3605,3605,3605,0
20241007,115700,15562100,3605,3605,3605,3605,0
20241007,115600,15562100,3605,3605,3605,3605,0
20241007,115500,15562100,3605,3605,3605,3605,0
20241007,115400,15562100,3605,3605,3605,3605,0
20241007,115300,15562100,3605,3605,3605,3605,0
20241007,115200,15562100,3605,3605,3605,3605,0
20241007,115100,15562100,3605,3605,3605,3605,0
20241007,115000,15562100,3605,3605,3605,3605,0
20241007,114900,15562100,3605,3605,3605,3605,0
20241007,114800,15562100,3605,3605,3605,3605,0
20241007,114700,15562100,3605,3605,3605,3605,0
20241007,114600,15562100,3605,3605,3605,3605,100
20241007,114500,15201600,3610,3610,3610,3610,0
20241007,114400,15201600,3610,3610,3610,3610,1
20241007,114300,15197990,3600,3600,3600,3600,0
20241007,114200,15197990,3600,3600,3600,3600,1
20241007,114100,15194390,3605,3605,3605,3605,0
20241007,114000,15194390,3605,3605,3605,3605,0
20241007,113900,15194390,3605,3605,3605,3605,0
20241007,113800,15194390,3605,3605,3605,3605,0
20241007,113700,15194390,3605,3605,3605,3605,0
20241007,113600,15194390,3605,3605,3605,3605,0
20241007,113500,15194390,3605,3605,3605,3605,100
20241007,113400,14833890,3600,3600,3600,3600,1
20241007,113300,14830290,3610,3610,3610,3610,0
20241007,113200,14830290,3610,3610,3610,3610,0
20241007,113100,14830290,3610,3610,3610,3610,1
20241007,113000,14826680,3610,3610,3610,3610,0
20241007,112900,14826680,3610,3610,3610,3610,0
20241007,112800,14826680,3610,3610,3610,3610,0
20241007,112700,14826680,3610,3610,3610,3610,0
20241007,112600,14826680,3610,3610,3610,3610,0
20241007,112500,14826680,3610,3600,3610,3600,2
20241007,112400,14819470,3610,3610,3610,3610,0
20241007,112300,14819470,3610,3610,3610,3610,0
20241007,112200,14819470,3610,3610,3610,3610,0
20241007,112100,14819470,3610,3610,3610,3610,0
20241007,112000,14819470,3610,3610,3610,3610,0
20241007,111900,14819470,3610,3610,3610,3610,44
20241007,111800,14660630,3610,3610,3610,3610,0
20241007,111700,14660630,3610,3610,3610,3610,0
20241007,111600,14660630,3610,3610,3610,3610,0
20241007,111500,14660630,3610,3610,3610,3610,0
20241007,111400,14660630,3610,3610,3610,3610,1
20241007,111300,14657020,3600,3600,3600,3600,0
20241007,111200,14657020,3600,3600,3600,3600,1
20241007,111100,14653420,3600,3600,3600,3600,0
20241007,111000,14653420,3600,3600,3600,3600,0
20241007,110900,14653420,3600,3600,3600,3600,0
20241007,110800,14653420,3600,3600,3600,3600,0
20241007,110700,14653420,3600,3600,3600,3600,0
20241007,110600,14653420,3600,3600,3600,3600,0
20241007,110500,14653420,3600,3600,3600,3600,0
20241007,110400,14653420,3600,3600,3600,3600,0
20241007,110300,14653420,3600,3600,3600,3600,0
20241007,110200,14653420,3600,3600,3600,3600,12
20241007,110100,14610220,3600,3600,3600,3600,0
20241007,110000,14610220,3600,3600,3600,3600,0
20241007,105900,14610220,3600,3600,3600,3600,0
20241007,105800,14610220,3600,3600,3600,3600,0
20241007,105700,14610220,3600,3600,3600,3600,0
20241007,105600,14610220,3600,3600,3600,3600,0
20241007,105500,14610220,3600,3600,3600,3600,0
20241007,105400,14610220,3600,3600,3600,3600,0
20241007,105300,14610220,3600,3600,3600,3600,0
20241007,105200,14610220,3600,3600,3600,3600,0
20241007,105100,14610220,3600,3600,3600,3600,0
20241007,105000,14610220,3600,3600,3600,3600,0
20241007,104900,14610220,3600,3600,3600,3600,0
20241007,104800,14610220,3600,3600,3600,3600,0
20241007,104700,14610220,3600,3600,3600,3600,0
20241007,104600,14610220,3600,3600,3600,3600,0
20241007,104500,14610220,3600,3600,3600,3600,0
20241007,104400,14610220,3600,3600,3600,3600,0
20241007,104300,14610220,3600,3600,3600,3600,0
20241007,104200,14610220,3600,3600,3600,3600,0
20241007,104100,14610220,3600,3600,3600,3600,0
20241007,104000,14610220,3600,3600,3600,3600,0
20241007,103900,14610220,3600,3600,3600,3600,0
20241007,103800,14610220,3600,3600,3600,3600,0
20241007,103700,14610220,3600,3600,3600,3600,0
20241007,103600,14610220,3600,3600,3600,3600,0
20241007,103500,14610220,3600,3600,3600,3600,0
20241007,103400,14610220,3600,3600,3600,3600,0
20241007,103300,14610220,3600,3600,3600,3600,0
20241007,103200,14610220,3600,3600,3600,3600,0
20241007,103100,14610220,3600,3600,3600,3600,40
20241007,103000,14466220,3600,3600,3600,3600,0
20241007,102900,14466220,3600,3600,3600,3600,1
20241007,102800,14462620,3605,3605,3605,3605,0
20241007,102700,14462620,3605,3605,3605,3605,0
20241007,102600,14462620,3605,3605,3605,3600,1317
20241007,102500,9714920,3605,3605,3605,3605,0
20241007,102400,9714920,3605,3605,3605,3605,0
20241007,102300,9714920,3605,3605,3605,3605,0
20241007,102200,9714920,3605,3605,3605,3605,0
20241007,102100,9714920,3605,3605,3605,3605,0
20241007,102000,9714920,3605,3605,3605,3605,0
20241007,101900,9714920,3605,3605,3605,3605,0
20241007,101800,9714920,3605,3605,3605,3605,318
20241007,101700,8568530,3610,3610,3610,3610,0
20241007,101600,8568530,3610,3610,3610,3610,0
20241007,101500,8568530,3610,3610,3610,3610,0
20241007,101400,8568530,3610,3610,3610,3610,0
20241007,101300,8568530,3610,3610,3610,3610,0
20241007,101200,8568530,3610,3610,3610,3610,0
20241007,101100,8568530,3610,3610,3610,3610,0
20241007,101000,8568530,3610,3605,3610,3605,202
20241007,100900,7840310,3605,3605,3605,3605,0
20241007,100800,7840310,3605,3605,3605,3605,0
20241007,100700,7840310,3605,3605,3605,3605,0
20241007,100600,7840310,3605,3605,3605,3605,0
20241007,100500,7840310,3605,3605,3605,3605,0
20241007,100400,7840310,3605,3605,3605,3605,1
20241007,100300,7836705,3605,3605,3605,3605,0
20241007,100200,7836705,3605,3605,3605,3605,0
20241007,100100,7836705,3605,3605,3605,3605,270
20241007,100000,6863355,3610,3610,3610,3610,0
20241007,095900,6863355,3610,3610,3610,3610,0
20241007,095800,6863355,3610,3610,3610,3610,0
20241007,095700,6863355,3610,3610,3610,3610,0
20241007,095600,6863355,3610,3610,3610,3610,0
20241007,095500,6863355,3610,3610,3610,3610,27
20241007,095400,6765885,3610,3610,3610,3610,1
20241007,095300,6762275,3605,3605,3605,3605,850
20241007,095200,3698025,3605,3605,3605,3605,859
20241007,095100,601330,3600,3600,3600,3600,10
20241007,095000,565330,3600,3600,3600,3600,1
20241007,094900,561730,3605,3605,3605,3605,0
20241007,094800,561730,3605,3605,3605,3605,0
20241007,094700,561730,3605,3605,3605,3605,0
20241007,094600,561730,3605,3605,3605,3605,0
20241007,094500,561730,3605,3605,3605,3605,0
20241007,094400,561730,3605,3605,3605,3605,30
20241007,094300,453580,3605,3605,3605,3605,0
20241007,094200,453580,3605,3605,3605,3605,0
20241007,094100,453580,3605,3605,3605,3605,0
20241007,094000,453580,3605,3605,3605,3605,0
20241007,093900,453580,3605,3605,3605,3605,1
20241007,093800,449975,3605,3605,3605,3605,0
20241007,093700,449975,3605,3605,3605,3605,2
20241007,093600,442765,3605,3605,3605,3605,2
20241007,093500,435555,3605,3605,3605,3605,6
20241007,093400,413925,3600,3600,3600,3600,0
20241007,093300,413925,3600,3600,3600,3600,55
20241007,093200,215925,3600,3600,3600,3600,0
20241007,093100,215925,3600,3600,3600,3600,0
20241007,093000,215925,3600,3600,3600,3600,1
20241007,092900,212325,3600,3600,3600,3600,0
20241007,092800,212325,3600,3600,3600,3600,0
20241007,092700,212325,3600,3600,3600,3600,0
20241007,092600,212325,3600,3600,3600,3600,0
20241007,092500,212325,3600,3600,3600,3600,0
20241007,092400,212325,3600,3600,3600,3600,0
20241007,092300,212325,3600,3600,3600,3600,2
20241007,092200,205125,3600,3600,3600,3600,8
20241007,092100,176325,3600,3600,3600,3600,10
20241007,092000,140325,3590,3590,3590,3590,0
20241007,091900,140325,3590,3590,3590,3590,0
20241007,091800,140325,3590,3590,3590,3590,0
20241007,091700,140325,3590,3590,3590,3590,0
20241007,091600,140325,3590,3590,3590,3590,0
20241007,091500,140325,3590,3590,3590,3590,0
20241007,091400,140325,3590,3590,3590,3590,0
20241007,091300,140325,3590,3590,3590,3590,0
20241007,091200,140325,3590,3590,3590,3590,0
20241007,091100,140325,3590,3590,3590,3590,17
20241007,091000,79295,3600,3600,3600,3600,0
20241007,090900,79295,3600,3600,3600,3600,0
20241007,090800,79295,3600,3600,3600,3600,0
20241007,090700,79295,3600,3600,3600,3600,0
20241007,090600,79295,3600,3600,3600,3600,0
20241007,090500,79295,3600,3600,3600,3600,0
20241007,090400,79295,3600,3600,3600,3600,0
20241007,090300,79295,3600,3600,3600,3600,3
20241007,090200,68495,3605,3605,3605,3605,0
20241007,090100,68495,3605,3605,3605,3605,0
20241007,090000,68495,3605,3605,3605,3605,19