KissMeData/005750/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184800,14914235,3490,3490,3490,3490,59
20241007,184700,14914235,3490,3490,3490,3490,0
20241007,184600,14914235,3490,3490,3490,3490,0
20241007,184500,14914235,3490,3490,3490,3490,0
20241007,184400,14914235,3490,3490,3490,3490,0
20241007,184300,14914235,3490,3490,3490,3490,0
20241007,184200,14914235,3490,3490,3490,3490,0
20241007,184100,14914235,3490,3490,3490,3490,0
20241007,184000,14914235,3490,3490,3490,3490,0
20241007,183900,14914235,3490,3490,3490,3490,0
20241007,183800,14914235,3490,3490,3490,3490,0
20241007,183700,14914235,3490,3490,3490,3490,0
20241007,183600,14914235,3490,3490,3490,3490,0
20241007,183500,14914235,3490,3490,3490,3490,0
20241007,183400,14914235,3490,3490,3490,3490,0
20241007,183300,14914235,3490,3490,3490,3490,0
20241007,183200,14914235,3490,3490,3490,3490,0
20241007,183100,14914235,3490,3490,3490,3490,0
20241007,183000,14914235,3490,3490,3490,3490,0
20241007,182900,14914235,3490,3490,3490,3490,0
20241007,182800,14914235,3490,3490,3490,3490,0
20241007,182700,14914235,3490,3490,3490,3490,0
20241007,182600,14914235,3490,3490,3490,3490,0
20241007,182500,14914235,3490,3490,3490,3490,0
20241007,182400,14914235,3490,3490,3490,3490,0
20241007,182300,14914235,3490,3490,3490,3490,0
20241007,182200,14914235,3490,3490,3490,3490,0
20241007,182100,14914235,3490,3490,3490,3490,0
20241007,182000,14914235,3490,3490,3490,3490,0
20241007,181900,14914235,3490,3490,3490,3490,0
20241007,181800,14914235,3490,3490,3490,3490,59
20241007,181700,14914235,3490,3490,3490,3490,0
20241007,181600,14914235,3490,3490,3490,3490,0
20241007,181500,14914235,3490,3490,3490,3490,0
20241007,181400,14914235,3490,3490,3490,3490,0
20241007,181300,14914235,3490,3490,3490,3490,0
20241007,181200,14914235,3490,3490,3490,3490,0
20241007,181100,14914235,3490,3490,3490,3490,0
20241007,181000,14914235,3490,3490,3490,3490,0
20241007,180900,14914235,3490,3490,3490,3490,0
20241007,180800,14914235,3490,3490,3490,3490,0
20241007,180700,14914235,3490,3490,3490,3490,0
20241007,180600,14914235,3490,3490,3490,3490,0
20241007,180500,14914235,3490,3490,3490,3490,0
20241007,180400,14914235,3490,3490,3490,3490,0
20241007,180300,14914235,3490,3490,3490,3490,0
20241007,180200,14914235,3490,3490,3490,3490,0
20241007,180100,14914235,3490,3490,3490,3490,0
20241007,180000,14914235,3490,3490,3490,3490,0
20241007,175900,14914235,3490,3490,3490,3490,0
20241007,175800,14914235,3490,3490,3490,3490,0
20241007,175700,14914235,3490,3490,3490,3490,0
20241007,175600,14914235,3490,3490,3490,3490,0
20241007,175500,14914235,3490,3490,3490,3490,0
20241007,175400,14914235,3490,3490,3490,3490,0
20241007,175300,14914235,3490,3490,3490,3490,0
20241007,175200,14914235,3490,3490,3490,3490,0
20241007,175100,14914235,3490,3490,3490,3490,0
20241007,175000,14914235,3490,3490,3490,3490,0
20241007,174900,14914235,3490,3490,3490,3490,0
20241007,174800,14914235,3490,3490,3490,3490,59
20241007,174700,14914235,3490,3490,3490,3490,0
20241007,174600,14914235,3490,3490,3490,3490,0
20241007,174500,14914235,3490,3490,3490,3490,0
20241007,174400,14914235,3490,3490,3490,3490,0
20241007,174300,14914235,3490,3490,3490,3490,0
20241007,174200,14914235,3490,3490,3490,3490,0
20241007,174100,14914235,3490,3490,3490,3490,0
20241007,174000,14914235,3490,3490,3490,3490,0
20241007,173900,14914235,3490,3490,3490,3490,0
20241007,173800,14914235,3490,3490,3490,3490,0
20241007,173700,14914235,3490,3490,3490,3490,0
20241007,173600,14914235,3490,3490,3490,3490,0
20241007,173500,14914235,3490,3490,3490,3490,0
20241007,173400,14914235,3490,3490,3490,3490,0
20241007,173300,14914235,3490,3490,3490,3490,0
20241007,173200,14914235,3490,3490,3490,3490,0
20241007,173100,14914235,3490,3490,3490,3490,0
20241007,173000,14914235,3490,3490,3490,3490,0
20241007,172900,14914235,3490,3490,3490,3490,0
20241007,172800,14914235,3490,3490,3490,3490,0
20241007,172700,14914235,3490,3490,3490,3490,0
20241007,172600,14914235,3490,3490,3490,3490,0
20241007,172500,14914235,3490,3490,3490,3490,0
20241007,172400,14914235,3490,3490,3490,3490,0
20241007,172300,14914235,3490,3490,3490,3490,0
20241007,172200,14914235,3490,3490,3490,3490,0
20241007,172100,14914235,3490,3490,3490,3490,0
20241007,172000,14914235,3490,3490,3490,3490,0
20241007,171900,14914235,3490,3490,3490,3490,0
20241007,171800,14914235,3490,3490,3490,3490,59
20241007,171700,14914235,3490,3490,3490,3490,0
20241007,171600,14914235,3490,3490,3490,3490,0
20241007,171500,14914235,3490,3490,3490,3490,0
20241007,171400,14914235,3490,3490,3490,3490,0
20241007,171300,14914235,3490,3490,3490,3490,0
20241007,171200,14914235,3490,3490,3490,3490,0
20241007,171100,14914235,3490,3490,3490,3490,0
20241007,171000,14914235,3490,3490,3490,3490,0
20241007,170900,14914235,3490,3490,3490,3490,0
20241007,170800,14914235,3490,3490,3490,3490,0
20241007,170700,14914235,3490,3490,3490,3490,0
20241007,170600,14914235,3490,3490,3490,3490,0
20241007,170500,14914235,3490,3490,3490,3490,0
20241007,170400,14914235,3490,3490,3490,3490,0
20241007,170300,14914235,3490,3490,3490,3490,0
20241007,170200,14914235,3490,3490,3490,3490,0
20241007,170100,14914235,3490,3490,3490,3490,0
20241007,170000,14914235,3490,3490,3490,3490,0
20241007,165900,14914235,3490,3490,3490,3490,0
20241007,165800,14914235,3490,3490,3490,3490,0
20241007,165700,14914235,3490,3490,3490,3490,0
20241007,165600,14914235,3490,3490,3490,3490,0
20241007,165500,14914235,3490,3490,3490,3490,0
20241007,165400,14914235,3490,3490,3490,3490,0
20241007,165300,14914235,3490,3490,3490,3490,0
20241007,165200,14914235,3490,3490,3490,3490,0
20241007,165100,14914235,3490,3490,3490,3490,0
20241007,165000,14914235,3490,3490,3490,3490,0
20241007,164900,14914235,3490,3490,3490,3490,0
20241007,164800,14914235,3490,3490,3490,3490,59
20241007,164700,14914235,3490,3490,3490,3490,0
20241007,164600,14914235,3490,3490,3490,3490,0
20241007,164500,14914235,3490,3490,3490,3490,0
20241007,164400,14914235,3490,3490,3490,3490,0
20241007,164300,14914235,3490,3490,3490,3490,0
20241007,164200,14914235,3490,3490,3490,3490,0
20241007,164100,14914235,3490,3490,3490,3490,0
20241007,164000,14914235,3490,3490,3490,3490,0
20241007,163900,14914235,3490,3490,3490,3490,0
20241007,163800,14914235,3490,3490,3490,3490,0
20241007,163700,14914235,3490,3490,3490,3490,0
20241007,163600,14914235,3490,3490,3490,3490,0
20241007,163500,14914235,3490,3490,3490,3490,0
20241007,163400,14914235,3490,3490,3490,3490,0
20241007,163300,14914235,3490,3490,3490,3490,0
20241007,163200,14914235,3490,3490,3490,3490,0
20241007,163100,14914235,3490,3490,3490,3490,0
20241007,163000,14914235,3490,3490,3490,3490,0
20241007,162900,14914235,3490,3490,3490,3490,0
20241007,162800,14914235,3490,3490,3490,3490,0
20241007,162700,14914235,3490,3490,3490,3490,0
20241007,162600,14914235,3490,3490,3490,3490,0
20241007,162500,14914235,3490,3490,3490,3490,0
20241007,162400,14914235,3490,3490,3490,3490,0
20241007,162300,14914235,3490,3490,3490,3490,0
20241007,162200,14914235,3490,3490,3490,3490,0
20241007,162100,14914235,3490,3490,3490,3490,0
20241007,162000,14914235,3490,3490,3490,3490,0
20241007,161900,14914235,3490,3490,3490,3490,0
20241007,161800,14914235,3490,3490,3490,3490,59
20241007,161700,14914235,3490,3490,3490,3490,0
20241007,161600,14914235,3490,3490,3490,3490,0
20241007,161500,14914235,3490,3490,3490,3490,0
20241007,161400,14914235,3490,3490,3490,3490,0
20241007,161300,14914235,3490,3490,3490,3490,0
20241007,161200,14914235,3490,3490,3490,3490,0
20241007,161100,14914235,3490,3490,3490,3490,0
20241007,161000,14914235,3490,3490,3490,3490,0
20241007,160900,14914235,3490,3490,3490,3490,0
20241007,160800,14914235,3490,3490,3490,3490,0
20241007,160700,14914235,3490,3490,3490,3490,0
20241007,160600,14914235,3490,3490,3490,3490,0
20241007,160500,14914235,3490,3490,3490,3490,0
20241007,160400,14914235,3490,3490,3490,3490,0
20241007,160300,14914235,3490,3490,3490,3490,0
20241007,160200,14914235,3490,3490,3490,3490,0
20241007,160100,14914235,3490,3490,3490,3490,0
20241007,160000,14914235,3490,3490,3490,3490,0
20241007,155900,14914235,3490,3490,3490,3490,0
20241007,155800,14914235,3490,3490,3490,3490,0
20241007,155700,14914235,3490,3490,3490,3490,0
20241007,155600,14914235,3490,3490,3490,3490,0
20241007,155500,14914235,3490,3490,3490,3490,0
20241007,155400,14914235,3490,3490,3490,3490,0
20241007,155300,14914235,3490,3490,3490,3490,0
20241007,155200,14914235,3490,3490,3490,3490,0
20241007,155100,14914235,3490,3490,3490,3490,0
20241007,155000,14914235,3490,3490,3490,3490,0
20241007,154900,14914235,3490,3490,3490,3490,0
20241007,154800,14914235,3490,3490,3490,3490,59
20241007,154700,14914235,3490,3490,3490,3490,0
20241007,154600,14914235,3490,3490,3490,3490,0
20241007,154500,14914235,3490,3490,3490,3490,0
20241007,154400,14914235,3490,3490,3490,3490,0
20241007,154300,14914235,3490,3490,3490,3490,0
20241007,154200,14914235,3490,3490,3490,3490,0
20241007,154100,14914235,3490,3490,3490,3490,0
20241007,154000,14914235,3490,3490,3490,3490,0
20241007,153900,14914235,3490,3490,3490,3490,0
20241007,153800,14914235,3490,3490,3490,3490,0
20241007,153700,14914235,3490,3490,3490,3490,0
20241007,153600,14914235,3490,3490,3490,3490,0
20241007,153500,14914235,3490,3490,3490,3490,0
20241007,153400,14914235,3490,3490,3490,3490,0
20241007,153300,14914235,3490,3490,3490,3490,0
20241007,153200,14914235,3490,3490,3490,3490,0
20241007,153100,14914235,3490,3490,3490,3490,0
20241007,153000,14914235,3490,3490,3490,3490,59
20241007,152900,14708325,3500,3500,3500,3500,0
20241007,152800,14708325,3500,3500,3500,3500,0
20241007,152700,14708325,3500,3500,3500,3500,0
20241007,152600,14708325,3500,3500,3500,3500,0
20241007,152500,14708325,3500,3500,3500,3500,0
20241007,152400,14708325,3500,3500,3500,3500,0
20241007,152300,14708325,3500,3500,3500,3500,0
20241007,152200,14708325,3500,3500,3500,3500,0
20241007,152100,14708325,3500,3500,3500,3500,0
20241007,152000,14708325,3500,3500,3500,3500,0
20241007,151900,14708325,3500,3500,3500,3500,0
20241007,151800,14708325,3500,3500,3500,3500,0
20241007,151700,14708325,3500,3500,3500,3500,0
20241007,151600,14708325,3500,3500,3500,3500,0
20241007,151500,14708325,3500,3500,3500,3500,0
20241007,151400,14708325,3500,3500,3500,3500,0
20241007,151300,14708325,3500,3500,3500,3500,0
20241007,151200,14708325,3500,3500,3500,3500,0
20241007,151100,14708325,3500,3500,3500,3500,0
20241007,151000,14708325,3500,3495,3500,3495,103
20241007,150900,14348290,3485,3495,3495,3485,13
20241007,150800,14302865,3500,3500,3500,3500,0
20241007,150700,14302865,3500,3500,3500,3500,0
20241007,150600,14302865,3500,3500,3500,3500,0
20241007,150500,14302865,3500,3500,3500,3500,0
20241007,150400,14302865,3500,3500,3500,3500,50
20241007,150300,14127865,3500,3500,3500,3500,0
20241007,150200,14127865,3500,3500,3500,3500,0
20241007,150100,14127865,3500,3500,3500,3500,0
20241007,150000,14127865,3500,3500,3500,3500,1
20241007,145900,14124365,3505,3505,3505,3505,14
20241007,145800,14075295,3505,3505,3505,3505,0
20241007,145700,14075295,3505,3505,3505,3505,0
20241007,145600,14075295,3505,3505,3505,3505,0
20241007,145500,14075295,3505,3505,3505,3505,0
20241007,145400,14075295,3505,3505,3505,3505,0
20241007,145300,14075295,3505,3505,3505,3505,0
20241007,145200,14075295,3505,3505,3505,3505,0
20241007,145100,14075295,3505,3505,3505,3505,0
20241007,145000,14075295,3505,3505,3505,3505,0
20241007,144900,14075295,3505,3505,3505,3505,0
20241007,144800,14075295,3505,3505,3505,3505,0
20241007,144700,14075295,3505,3505,3505,3505,0
20241007,144600,14075295,3505,3505,3505,3505,52
20241007,144500,13893035,3505,3505,3505,3505,0
20241007,144400,13893035,3505,3505,3505,3505,0
20241007,144300,13893035,3505,3505,3505,3505,0
20241007,144200,13893035,3505,3505,3505,3505,0
20241007,144100,13893035,3505,3505,3505,3505,0
20241007,144000,13893035,3505,3505,3505,3505,0
20241007,143900,13893035,3505,3505,3505,3505,0
20241007,143800,13893035,3505,3505,3505,3505,14
20241007,143700,13843965,3495,3495,3495,3495,0
20241007,143600,13843965,3495,3495,3495,3495,0
20241007,143500,13843965,3495,3495,3495,3495,0
20241007,143400,13843965,3495,3495,3495,3495,0
20241007,143300,13843965,3495,3495,3495,3495,0
20241007,143200,13843965,3495,3495,3495,3495,0
20241007,143100,13843965,3495,3495,3495,3495,0
20241007,143000,13843965,3495,3495,3495,3495,0
20241007,142900,13843965,3495,3495,3495,3495,0
20241007,142800,13843965,3495,3495,3495,3495,0
20241007,142700,13843965,3495,3495,3495,3495,0
20241007,142600,13843965,3495,3495,3495,3495,0
20241007,142500,13843965,3495,3495,3495,3495,0
20241007,142400,13843965,3495,3495,3495,3495,0
20241007,142300,13843965,3495,3495,3495,3495,0
20241007,142200,13843965,3495,3495,3495,3495,0
20241007,142100,13843965,3495,3495,3495,3495,0
20241007,142000,13843965,3495,3495,3495,3495,0
20241007,141900,13843965,3495,3495,3495,3495,0
20241007,141800,13843965,3495,3495,3495,3495,0
20241007,141700,13843965,3495,3495,3495,3495,0
20241007,141600,13843965,3495,3495,3495,3495,0
20241007,141500,13843965,3495,3495,3495,3495,0
20241007,141400,13843965,3495,3495,3495,3495,0
20241007,141300,13843965,3495,3495,3495,3495,0
20241007,141200,13843965,3495,3495,3495,3495,0
20241007,141100,13843965,3495,3495,3495,3495,0
20241007,141000,13843965,3495,3495,3495,3495,0
20241007,140900,13843965,3495,3495,3495,3495,0
20241007,140800,13843965,3495,3495,3495,3495,0
20241007,140700,13843965,3495,3495,3495,3495,0
20241007,140600,13843965,3495,3495,3495,3495,0
20241007,140500,13843965,3495,3495,3495,3495,0
20241007,140400,13843965,3495,3495,3495,3495,0
20241007,140300,13843965,3495,3495,3495,3495,0
20241007,140200,13843965,3495,3495,3495,3495,3
20241007,140100,13833480,3495,3495,3495,3495,0
20241007,140000,13833480,3495,3495,3495,3495,0
20241007,135900,13833480,3495,3495,3495,3495,0
20241007,135800,13833480,3495,3495,3495,3495,0
20241007,135700,13833480,3495,3495,3495,3495,10
20241007,135600,13798530,3495,3495,3495,3495,0
20241007,135500,13798530,3495,3495,3495,3495,0
20241007,135400,13798530,3495,3495,3495,3495,0
20241007,135300,13798530,3495,3495,3495,3495,0
20241007,135200,13798530,3495,3495,3495,3495,0
20241007,135100,13798530,3495,3495,3495,3495,0
20241007,135000,13798530,3495,3495,3495,3495,0
20241007,134900,13798530,3495,3495,3495,3495,0
20241007,134800,13798530,3495,3495,3495,3495,0
20241007,134700,13798530,3495,3495,3495,3495,0
20241007,134600,13798530,3495,3495,3495,3495,0
20241007,134500,13798530,3495,3495,3495,3495,0
20241007,134400,13798530,3495,3495,3495,3495,0
20241007,134300,13798530,3495,3495,3495,3495,76
20241007,134200,13532910,3485,3485,3485,3485,0
20241007,134100,13532910,3485,3485,3485,3485,0
20241007,134000,13532910,3485,3485,3485,3485,0
20241007,133900,13532910,3485,3485,3485,3485,0
20241007,133800,13532910,3485,3485,3485,3485,0
20241007,133700,13532910,3485,3485,3485,3485,0
20241007,133600,13532910,3485,3485,3485,3485,0
20241007,133500,13532910,3485,3485,3485,3485,0
20241007,133400,13532910,3485,3485,3485,3485,0
20241007,133300,13532910,3485,3485,3485,3485,0
20241007,133200,13532910,3485,3485,3485,3485,0
20241007,133100,13532910,3485,3485,3485,3485,0
20241007,133000,13532910,3485,3485,3485,3485,0
20241007,132900,13532910,3485,3485,3485,3485,0
20241007,132800,13532910,3485,3485,3485,3485,0
20241007,132700,13532910,3485,3485,3485,3485,0
20241007,132600,13532910,3485,3485,3485,3485,0
20241007,132500,13532910,3485,3485,3485,3485,0
20241007,132400,13532910,3485,3485,3485,3485,0
20241007,132300,13532910,3485,3485,3485,3485,0
20241007,132200,13532910,3485,3485,3485,3485,0
20241007,132100,13532910,3485,3485,3485,3485,0
20241007,132000,13532910,3485,3485,3485,3485,0
20241007,131900,13532910,3485,3485,3485,3485,0
20241007,131800,13532910,3485,3485,3485,3485,0
20241007,131700,13532910,3485,3490,3490,3485,70
20241007,131600,13288955,3485,3485,3485,3485,0
20241007,131500,13288955,3485,3485,3485,3485,0
20241007,131400,13288955,3485,3485,3485,3485,0
20241007,131300,13288955,3485,3485,3485,3485,0
20241007,131200,13288955,3485,3485,3485,3485,0
20241007,131100,13288955,3485,3485,3485,3485,0
20241007,131000,13288955,3485,3485,3485,3485,0
20241007,130900,13288955,3485,3485,3485,3485,0
20241007,130800,13288955,3485,3485,3485,3485,0
20241007,130700,13288955,3485,3485,3485,3485,0
20241007,130600,13288955,3485,3485,3485,3485,0
20241007,130500,13288955,3485,3485,3485,3485,0
20241007,130400,13288955,3485,3485,3485,3485,0
20241007,130300,13288955,3485,3485,3485,3485,0
20241007,130200,13288955,3485,3485,3485,3485,0
20241007,130100,13288955,3485,3485,3485,3485,0
20241007,130000,13288955,3485,3485,3485,3485,0
20241007,125900,13288955,3485,3485,3485,3485,0
20241007,125800,13288955,3485,3485,3485,3485,0
20241007,125700,13288955,3485,3485,3485,3485,0
20241007,125600,13288955,3485,3485,3485,3485,0
20241007,125500,13288955,3485,3485,3485,3485,0
20241007,125400,13288955,3485,3485,3485,3485,0
20241007,125300,13288955,3485,3485,3485,3485,0
20241007,125200,13288955,3485,3485,3485,3485,0
20241007,125100,13288955,3485,3485,3485,3485,32
20241007,125000,13177435,3485,3485,3485,3485,235
20241007,124900,12358460,3480,3480,3480,3480,0
20241007,124800,12358460,3480,3480,3480,3480,0
20241007,124700,12358460,3480,3480,3480,3480,0
20241007,124600,12358460,3480,3480,3480,3480,0
20241007,124500,12358460,3480,3480,3480,3480,0
20241007,124400,12358460,3480,3480,3480,3480,0
20241007,124300,12358460,3480,3480,3480,3480,0
20241007,124200,12358460,3480,3480,3480,3480,0
20241007,124100,12358460,3480,3480,3480,3480,0
20241007,124000,12358460,3480,3480,3480,3480,0
20241007,123900,12358460,3480,3480,3480,3480,0
20241007,123800,12358460,3480,3480,3480,3480,0
20241007,123700,12358460,3480,3480,3480,3480,0
20241007,123600,12358460,3480,3480,3480,3480,0
20241007,123500,12358460,3480,3480,3480,3480,0
20241007,123400,12358460,3480,3480,3480,3480,0
20241007,123300,12358460,3480,3480,3480,3480,0
20241007,123200,12358460,3480,3480,3480,3480,0
20241007,123100,12358460,3480,3480,3480,3480,0
20241007,123000,12358460,3480,3480,3480,3480,50
20241007,122900,12184460,3480,3480,3480,3480,0
20241007,122800,12184460,3480,3480,3480,3480,0
20241007,122700,12184460,3480,3480,3480,3480,0
20241007,122600,12184460,3480,3480,3480,3480,1016
20241007,122500,8648780,3485,3485,3485,3485,0
20241007,122400,8648780,3485,3485,3485,3485,217
20241007,122300,7892535,3485,3485,3485,3485,0
20241007,122200,7892535,3485,3485,3485,3485,3
20241007,122100,7882080,3490,3490,3490,3490,0
20241007,122000,7882080,3490,3490,3490,3490,0
20241007,121900,7882080,3490,3490,3490,3490,6
20241007,121800,7861140,3490,3490,3490,3490,0
20241007,121700,7861140,3490,3490,3490,3490,0
20241007,121600,7861140,3490,3490,3490,3490,0
20241007,121500,7861140,3490,3490,3490,3490,0
20241007,121400,7861140,3490,3490,3490,3490,0
20241007,121300,7861140,3490,3490,3490,3490,0
20241007,121200,7861140,3490,3490,3490,3490,0
20241007,121100,7861140,3490,3490,3490,3490,0
20241007,121000,7861140,3490,3490,3490,3490,0
20241007,120900,7861140,3490,3490,3490,3490,0
20241007,120800,7861140,3490,3490,3490,3490,0
20241007,120700,7861140,3490,3490,3490,3490,0
20241007,120600,7861140,3490,3490,3490,3490,0
20241007,120500,7861140,3490,3490,3490,3490,0
20241007,120400,7861140,3490,3490,3490,3490,0
20241007,120300,7861140,3490,3490,3490,3490,0
20241007,120200,7861140,3490,3490,3490,3490,0
20241007,120100,7861140,3490,3490,3490,3490,0
20241007,120000,7861140,3490,3490,3490,3490,0
20241007,115900,7861140,3490,3490,3490,3490,0
20241007,115800,7861140,3490,3490,3490,3490,0
20241007,115700,7861140,3490,3490,3490,3490,0
20241007,115600,7861140,3490,3490,3490,3490,0
20241007,115500,7861140,3490,3490,3490,3490,0
20241007,115400,7861140,3490,3490,3490,3490,0
20241007,115300,7861140,3490,3490,3490,3490,0
20241007,115200,7861140,3490,3490,3490,3490,0
20241007,115100,7861140,3490,3490,3490,3490,1
20241007,115000,7857650,3490,3490,3490,3490,3
20241007,114900,7847180,3490,3490,3490,3490,36
20241007,114800,7721540,3490,3490,3490,3490,1
20241007,114700,7718050,3490,3490,3490,3490,4
20241007,114600,7704090,3490,3490,3490,3490,21
20241007,114500,7630800,3490,3490,3490,3490,0
20241007,114400,7630800,3490,3490,3490,3490,0
20241007,114300,7630800,3490,3490,3490,3490,0
20241007,114200,7630800,3490,3490,3490,3490,6
20241007,114100,7609860,3490,3490,3490,3490,0
20241007,114000,7609860,3490,3490,3490,3490,0
20241007,113900,7609860,3490,3490,3490,3490,2
20241007,113800,7602880,3500,3500,3500,3500,1
20241007,113700,7599380,3490,3490,3490,3490,0
20241007,113600,7599380,3490,3495,3495,3490,8
20241007,113500,7571455,3495,3495,3495,3495,0
20241007,113400,7571455,3495,3495,3495,3495,0
20241007,113300,7571455,3495,3495,3495,3495,0
20241007,113200,7571455,3495,3495,3495,3495,0
20241007,113100,7571455,3495,3495,3495,3495,0
20241007,113000,7571455,3495,3495,3495,3495,0
20241007,112900,7571455,3495,3495,3495,3495,0
20241007,112800,7571455,3495,3495,3495,3495,0
20241007,112700,7571455,3495,3495,3495,3495,0
20241007,112600,7571455,3495,3495,3495,3495,0
20241007,112500,7571455,3495,3495,3495,3495,0
20241007,112400,7571455,3495,3495,3495,3495,0
20241007,112300,7571455,3495,3495,3495,3495,0
20241007,112200,7571455,3495,3495,3495,3495,0
20241007,112100,7571455,3495,3495,3495,3495,0
20241007,112000,7571455,3495,3495,3495,3495,1
20241007,111900,7567960,3490,3490,3490,3490,13
20241007,111800,7522590,3490,3490,3490,3490,0
20241007,111700,7522590,3490,3490,3490,3490,0
20241007,111600,7522590,3490,3490,3490,3490,0
20241007,111500,7522590,3490,3490,3490,3490,0
20241007,111400,7522590,3490,3490,3490,3490,0
20241007,111300,7522590,3490,3490,3490,3490,0
20241007,111200,7522590,3490,3490,3490,3490,0
20241007,111100,7522590,3490,3490,3490,3490,0
20241007,111000,7522590,3490,3490,3490,3490,0
20241007,110900,7522590,3490,3490,3490,3490,0
20241007,110800,7522590,3490,3490,3490,3490,0
20241007,110700,7522590,3490,3490,3490,3490,0
20241007,110600,7522590,3490,3490,3490,3490,0
20241007,110500,7522590,3490,3490,3490,3490,30
20241007,110400,7417890,3490,3490,3490,3490,0
20241007,110300,7417890,3490,3490,3490,3490,0
20241007,110200,7417890,3490,3490,3490,3490,0
20241007,110100,7417890,3490,3490,3490,3490,0
20241007,110000,7417890,3490,3490,3490,3490,1
20241007,105900,7414400,3485,3485,3485,3485,0
20241007,105800,7414400,3485,3485,3485,3485,0
20241007,105700,7414400,3485,3490,3490,3485,8
20241007,105600,7386490,3490,3490,3490,3490,0
20241007,105500,7386490,3490,3490,3490,3490,0
20241007,105400,7386490,3490,3490,3490,3490,0
20241007,105300,7386490,3490,3490,3490,3490,0
20241007,105200,7386490,3490,3490,3490,3490,0
20241007,105100,7386490,3490,3490,3490,3490,0
20241007,105000,7386490,3490,3490,3490,3490,0
20241007,104900,7386490,3490,3490,3490,3490,0
20241007,104800,7386490,3490,3490,3490,3490,1
20241007,104700,7383000,3490,3490,3490,3490,0
20241007,104600,7383000,3490,3490,3490,3490,0
20241007,104500,7383000,3490,3490,3490,3490,7
20241007,104400,7358570,3490,3490,3490,3490,0
20241007,104300,7358570,3490,3490,3490,3490,0
20241007,104200,7358570,3490,3490,3490,3490,0
20241007,104100,7358570,3490,3490,3490,3490,0
20241007,104000,7358570,3490,3490,3490,3490,0
20241007,103900,7358570,3490,3490,3490,3490,1
20241007,103800,7355080,3490,3490,3490,3490,0
20241007,103700,7355080,3490,3490,3490,3490,0
20241007,103600,7355080,3490,3490,3490,3490,6
20241007,103500,7334140,3490,3490,3490,3490,0
20241007,103400,7334140,3490,3490,3490,3490,0
20241007,103300,7334140,3490,3490,3490,3490,1
20241007,103200,7330650,3490,3490,3490,3490,0
20241007,103100,7330650,3490,3490,3490,3490,0
20241007,103000,7330650,3490,3490,3490,3490,7
20241007,102900,7306220,3515,3515,3515,3515,0
20241007,102800,7306220,3515,3515,3515,3515,0
20241007,102700,7306220,3515,3515,3515,3515,0
20241007,102600,7306220,3515,3515,3515,3515,2
20241007,102500,7299190,3490,3490,3490,3490,0
20241007,102400,7299190,3490,3490,3490,3490,0
20241007,102300,7299190,3490,3490,3490,3490,778
20241007,102200,4583970,3490,3490,3490,3490,0
20241007,102100,4583970,3490,3490,3490,3490,0
20241007,102000,4583970,3490,3490,3490,3490,0
20241007,101900,4583970,3490,3490,3490,3490,0
20241007,101800,4583970,3490,3490,3490,3490,0
20241007,101700,4583970,3490,3490,3490,3490,0
20241007,101600,4583970,3490,3520,3520,3490,2
20241007,101500,4576960,3520,3520,3520,3520,0
20241007,101400,4576960,3520,3520,3520,3520,0
20241007,101300,4576960,3520,3520,3520,3520,0
20241007,101200,4576960,3520,3515,3520,3515,210
20241007,101100,3837830,3490,3490,3490,3490,0
20241007,101000,3837830,3490,3510,3510,3490,20
20241007,100900,3767895,3520,3520,3520,3520,0
20241007,100800,3767895,3520,3520,3520,3520,0
20241007,100700,3767895,3520,3520,3520,3520,0
20241007,100600,3767895,3520,3520,3520,3520,1
20241007,100500,3764375,3490,3490,3490,3490,0
20241007,100400,3764375,3490,3490,3490,3490,0
20241007,100300,3764375,3490,3490,3490,3490,0
20241007,100200,3764375,3490,3490,3490,3490,0
20241007,100100,3764375,3490,3490,3490,3490,0
20241007,100000,3764375,3490,3490,3490,3490,0
20241007,095900,3764375,3490,3490,3490,3490,0
20241007,095800,3764375,3490,3490,3490,3490,0
20241007,095700,3764375,3490,3490,3490,3490,0
20241007,095600,3764375,3490,3490,3490,3490,0
20241007,095500,3764375,3490,3490,3490,3490,0
20241007,095400,3764375,3490,3490,3490,3490,0
20241007,095300,3764375,3490,3490,3490,3490,0
20241007,095200,3764375,3490,3490,3490,3490,0
20241007,095100,3764375,3490,3490,3490,3490,0
20241007,095000,3764375,3490,3490,3490,3490,0
20241007,094900,3764375,3490,3490,3490,3490,0
20241007,094800,3764375,3490,3490,3490,3490,0
20241007,094700,3764375,3490,3490,3490,3490,0
20241007,094600,3764375,3490,3490,3490,3490,0
20241007,094500,3764375,3490,3490,3490,3490,0
20241007,094400,3764375,3490,3505,3510,3490,314
20241007,094300,2662720,3490,3490,3490,3490,0
20241007,094200,2662720,3490,3490,3490,3490,0
20241007,094100,2662720,3490,3490,3490,3490,34
20241007,094000,2544060,3490,3490,3490,3490,0
20241007,093900,2544060,3490,3490,3490,3490,0
20241007,093800,2544060,3490,3510,3510,3490,2
20241007,093700,2537060,3490,3490,3490,3490,0
20241007,093600,2537060,3490,3490,3490,3490,3
20241007,093500,2526590,3510,3510,3510,3490,13
20241007,093400,2480980,3490,3490,3490,3490,0
20241007,093300,2480980,3490,3490,3490,3490,2
20241007,093200,2474000,3490,3490,3490,3490,0
20241007,093100,2474000,3490,3490,3490,3490,0
20241007,093000,2474000,3490,3490,3490,3490,8
20241007,092900,2446080,3490,3490,3490,3490,0
20241007,092800,2446080,3490,3490,3490,3490,0
20241007,092700,2446080,3490,3490,3490,3490,34
20241007,092600,2327420,3490,3490,3490,3490,0
20241007,092500,2327420,3490,3490,3490,3490,0
20241007,092400,2327420,3490,3490,3490,3490,0
20241007,092300,2327420,3490,3490,3490,3490,49
20241007,092200,2156410,3490,3490,3490,3490,0
20241007,092100,2156410,3490,3490,3490,3490,0
20241007,092000,2156410,3490,3490,3490,3490,0
20241007,091900,2156410,3490,3510,3510,3490,534
20241007,091800,282750,3490,3490,3490,3490,0
20241007,091700,282750,3490,3490,3490,3490,0
20241007,091600,282750,3490,3490,3490,3490,2
20241007,091500,275770,3490,3490,3490,3490,0
20241007,091400,275770,3490,3490,3490,3490,0
20241007,091300,275770,3490,3490,3490,3490,8
20241007,091200,247850,3490,3490,3490,3490,0
20241007,091100,247850,3490,3490,3490,3490,0
20241007,091000,247850,3490,3490,3490,3490,34
20241007,090900,129190,3510,3510,3510,3510,0
20241007,090800,129190,3510,3510,3510,3510,0
20241007,090700,129190,3510,3510,3510,3510,0
20241007,090600,129190,3510,3510,3510,3510,1
20241007,090500,125680,3510,3510,3510,3510,1
20241007,090400,122170,3510,3510,3510,3510,0
20241007,090300,122170,3510,3510,3510,3510,0
20241007,090200,122170,3510,3510,3510,3510,1
20241007,090100,118660,3490,3490,3490,3490,0
20241007,090000,118660,3490,3490,3490,3490,34