KissMeData/010640/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,275897770,6720,6720,6720,6720,1500
20241007,185700,275897770,6720,6720,6720,6720,0
20241007,185600,275897770,6720,6720,6720,6720,0
20241007,185500,275897770,6720,6720,6720,6720,0
20241007,185400,275897770,6720,6720,6720,6720,0
20241007,185300,275897770,6720,6720,6720,6720,0
20241007,185200,275897770,6720,6720,6720,6720,0
20241007,185100,275897770,6720,6720,6720,6720,0
20241007,185000,275897770,6720,6720,6720,6720,0
20241007,184900,275897770,6720,6720,6720,6720,0
20241007,184800,275897770,6720,6720,6720,6720,0
20241007,184700,275897770,6720,6720,6720,6720,0
20241007,184600,275897770,6720,6720,6720,6720,0
20241007,184500,275897770,6720,6720,6720,6720,0
20241007,184400,275897770,6720,6720,6720,6720,0
20241007,184300,275897770,6720,6720,6720,6720,0
20241007,184200,275897770,6720,6720,6720,6720,0
20241007,184100,275897770,6720,6720,6720,6720,0
20241007,184000,275897770,6720,6720,6720,6720,0
20241007,183900,275897770,6720,6720,6720,6720,0
20241007,183800,275897770,6720,6720,6720,6720,0
20241007,183700,275897770,6720,6720,6720,6720,0
20241007,183600,275897770,6720,6720,6720,6720,0
20241007,183500,275897770,6720,6720,6720,6720,0
20241007,183400,275897770,6720,6720,6720,6720,0
20241007,183300,275897770,6720,6720,6720,6720,0
20241007,183200,275897770,6720,6720,6720,6720,0
20241007,183100,275897770,6720,6720,6720,6720,0
20241007,183000,275897770,6720,6720,6720,6720,0
20241007,182900,275897770,6720,6720,6720,6720,0
20241007,182800,275897770,6720,6720,6720,6720,1500
20241007,182700,275897770,6720,6720,6720,6720,0
20241007,182600,275897770,6720,6720,6720,6720,0
20241007,182500,275897770,6720,6720,6720,6720,0
20241007,182400,275897770,6720,6720,6720,6720,0
20241007,182300,275897770,6720,6720,6720,6720,0
20241007,182200,275897770,6720,6720,6720,6720,0
20241007,182100,275897770,6720,6720,6720,6720,0
20241007,182000,275897770,6720,6720,6720,6720,0
20241007,181900,275897770,6720,6720,6720,6720,0
20241007,181800,275897770,6720,6720,6720,6720,0
20241007,181700,275897770,6720,6720,6720,6720,0
20241007,181600,275897770,6720,6720,6720,6720,0
20241007,181500,275897770,6720,6720,6720,6720,0
20241007,181400,275897770,6720,6720,6720,6720,0
20241007,181300,275897770,6720,6720,6720,6720,0
20241007,181200,275897770,6720,6720,6720,6720,0
20241007,181100,275897770,6720,6720,6720,6720,0
20241007,181000,275897770,6720,6720,6720,6720,0
20241007,180900,275897770,6720,6720,6720,6720,0
20241007,180800,275897770,6720,6720,6720,6720,0
20241007,180700,275897770,6720,6720,6720,6720,0
20241007,180600,275897770,6720,6720,6720,6720,0
20241007,180500,275897770,6720,6720,6720,6720,0
20241007,180400,275897770,6720,6720,6720,6720,0
20241007,180300,275897770,6720,6720,6720,6720,0
20241007,180200,275897770,6720,6720,6720,6720,0
20241007,180100,275897770,6720,6720,6720,6720,0
20241007,180000,275897770,6720,6720,6720,6720,0
20241007,175900,275897770,6720,6720,6720,6720,0
20241007,175800,275897770,6720,6720,6720,6720,1500
20241007,175700,275897770,6720,6720,6720,6720,0
20241007,175600,275897770,6720,6720,6720,6720,0
20241007,175500,275897770,6720,6720,6720,6720,0
20241007,175400,275897770,6720,6720,6720,6720,0
20241007,175300,275897770,6720,6720,6720,6720,0
20241007,175200,275897770,6720,6720,6720,6720,0
20241007,175100,275897770,6720,6720,6720,6720,0
20241007,175000,275897770,6720,6720,6720,6720,0
20241007,174900,275897770,6720,6720,6720,6720,0
20241007,174800,275897770,6720,6720,6720,6720,0
20241007,174700,275897770,6720,6720,6720,6720,0
20241007,174600,275897770,6720,6720,6720,6720,0
20241007,174500,275897770,6720,6720,6720,6720,0
20241007,174400,275897770,6720,6720,6720,6720,0
20241007,174300,275897770,6720,6720,6720,6720,0
20241007,174200,275897770,6720,6720,6720,6720,0
20241007,174100,275897770,6720,6720,6720,6720,0
20241007,174000,275897770,6720,6720,6720,6720,0
20241007,173900,275897770,6720,6720,6720,6720,0
20241007,173800,275897770,6720,6720,6720,6720,0
20241007,173700,275897770,6720,6720,6720,6720,0
20241007,173600,275897770,6720,6720,6720,6720,0
20241007,173500,275897770,6720,6720,6720,6720,0
20241007,173400,275897770,6720,6720,6720,6720,0
20241007,173300,275897770,6720,6720,6720,6720,0
20241007,173200,275897770,6720,6720,6720,6720,0
20241007,173100,275897770,6720,6720,6720,6720,0
20241007,173000,275897770,6720,6720,6720,6720,0
20241007,172900,275897770,6720,6720,6720,6720,0
20241007,172800,275897770,6720,6720,6720,6720,1500
20241007,172700,275897770,6720,6720,6720,6720,0
20241007,172600,275897770,6720,6720,6720,6720,0
20241007,172500,275897770,6720,6720,6720,6720,0
20241007,172400,275897770,6720,6720,6720,6720,0
20241007,172300,275897770,6720,6720,6720,6720,0
20241007,172200,275897770,6720,6720,6720,6720,0
20241007,172100,275897770,6720,6720,6720,6720,0
20241007,172000,275897770,6720,6720,6720,6720,0
20241007,171900,275897770,6720,6720,6720,6720,0
20241007,171800,275897770,6720,6720,6720,6720,0
20241007,171700,275897770,6720,6720,6720,6720,0
20241007,171600,275897770,6720,6720,6720,6720,0
20241007,171500,275897770,6720,6720,6720,6720,0
20241007,171400,275897770,6720,6720,6720,6720,0
20241007,171300,275897770,6720,6720,6720,6720,0
20241007,171200,275897770,6720,6720,6720,6720,0
20241007,171100,275897770,6720,6720,6720,6720,0
20241007,171000,275897770,6720,6720,6720,6720,0
20241007,170900,275897770,6720,6720,6720,6720,0
20241007,170800,275897770,6720,6720,6720,6720,0
20241007,170700,275897770,6720,6720,6720,6720,0
20241007,170600,275897770,6720,6720,6720,6720,0
20241007,170500,275897770,6720,6720,6720,6720,0
20241007,170400,275897770,6720,6720,6720,6720,0
20241007,170300,275897770,6720,6720,6720,6720,0
20241007,170200,275897770,6720,6720,6720,6720,0
20241007,170100,275897770,6720,6720,6720,6720,0
20241007,170000,275897770,6720,6720,6720,6720,0
20241007,165900,275897770,6720,6720,6720,6720,0
20241007,165800,275897770,6720,6720,6720,6720,1500
20241007,165700,275897770,6720,6720,6720,6720,0
20241007,165600,275897770,6720,6720,6720,6720,0
20241007,165500,275897770,6720,6720,6720,6720,0
20241007,165400,275897770,6720,6720,6720,6720,0
20241007,165300,275897770,6720,6720,6720,6720,0
20241007,165200,275897770,6720,6720,6720,6720,0
20241007,165100,275897770,6720,6720,6720,6720,0
20241007,165000,275897770,6720,6720,6720,6720,0
20241007,164900,275897770,6720,6720,6720,6720,0
20241007,164800,275897770,6720,6720,6720,6720,0
20241007,164700,275897770,6720,6720,6720,6720,0
20241007,164600,275897770,6720,6720,6720,6720,0
20241007,164500,275897770,6720,6720,6720,6720,0
20241007,164400,275897770,6720,6720,6720,6720,0
20241007,164300,275897770,6720,6720,6720,6720,0
20241007,164200,275897770,6720,6720,6720,6720,0
20241007,164100,275897770,6720,6720,6720,6720,0
20241007,164000,275897770,6720,6720,6720,6720,0
20241007,163900,275897770,6720,6720,6720,6720,0
20241007,163800,275897770,6720,6720,6720,6720,0
20241007,163700,275897770,6720,6720,6720,6720,0
20241007,163600,275897770,6720,6720,6720,6720,0
20241007,163500,275897770,6720,6720,6720,6720,0
20241007,163400,275897770,6720,6720,6720,6720,0
20241007,163300,275897770,6720,6720,6720,6720,0
20241007,163200,275897770,6720,6720,6720,6720,0
20241007,163100,275897770,6720,6720,6720,6720,0
20241007,163000,275897770,6720,6720,6720,6720,0
20241007,162900,275897770,6720,6720,6720,6720,0
20241007,162800,275897770,6720,6720,6720,6720,1500
20241007,162700,275897770,6720,6720,6720,6720,0
20241007,162600,275897770,6720,6720,6720,6720,0
20241007,162500,275897770,6720,6720,6720,6720,0
20241007,162400,275897770,6720,6720,6720,6720,0
20241007,162300,275897770,6720,6720,6720,6720,0
20241007,162200,275897770,6720,6720,6720,6720,0
20241007,162100,275897770,6720,6720,6720,6720,0
20241007,162000,275897770,6720,6720,6720,6720,0
20241007,161900,275897770,6720,6720,6720,6720,0
20241007,161800,275897770,6720,6720,6720,6720,0
20241007,161700,275897770,6720,6720,6720,6720,0
20241007,161600,275897770,6720,6720,6720,6720,0
20241007,161500,275897770,6720,6720,6720,6720,0
20241007,161400,275897770,6720,6720,6720,6720,0
20241007,161300,275897770,6720,6720,6720,6720,0
20241007,161200,275897770,6720,6720,6720,6720,0
20241007,161100,275897770,6720,6720,6720,6720,0
20241007,161000,275897770,6720,6720,6720,6720,0
20241007,160900,275897770,6720,6720,6720,6720,0
20241007,160800,275897770,6720,6720,6720,6720,0
20241007,160700,275897770,6720,6720,6720,6720,0
20241007,160600,275897770,6720,6720,6720,6720,0
20241007,160500,275897770,6720,6720,6720,6720,0
20241007,160400,275897770,6720,6720,6720,6720,0
20241007,160300,275897770,6720,6720,6720,6720,0
20241007,160200,275897770,6720,6720,6720,6720,0
20241007,160100,275897770,6720,6720,6720,6720,0
20241007,160000,275897770,6720,6720,6720,6720,0
20241007,155900,275897770,6720,6720,6720,6720,0
20241007,155800,275897770,6720,6720,6720,6720,1500
20241007,155700,275897770,6720,6720,6720,6720,0
20241007,155600,275897770,6720,6720,6720,6720,0
20241007,155500,275897770,6720,6720,6720,6720,0
20241007,155400,275897770,6720,6720,6720,6720,0
20241007,155300,275897770,6720,6720,6720,6720,0
20241007,155200,275897770,6720,6720,6720,6720,0
20241007,155100,275897770,6720,6720,6720,6720,0
20241007,155000,275897770,6720,6720,6720,6720,0
20241007,154900,275897770,6720,6720,6720,6720,0
20241007,154800,275897770,6720,6720,6720,6720,0
20241007,154700,275897770,6720,6720,6720,6720,0
20241007,154600,275897770,6720,6720,6720,6720,0
20241007,154500,275897770,6720,6720,6720,6720,0
20241007,154400,275897770,6720,6720,6720,6720,0
20241007,154300,275897770,6720,6720,6720,6720,0
20241007,154200,275897770,6720,6720,6720,6720,0
20241007,154100,275897770,6720,6720,6720,6720,0
20241007,154000,275897770,6720,6720,6720,6720,0
20241007,153900,275897770,6720,6720,6720,6720,0
20241007,153800,275897770,6720,6720,6720,6720,0
20241007,153700,275897770,6720,6720,6720,6720,0
20241007,153600,275897770,6720,6720,6720,6720,0
20241007,153500,275897770,6720,6720,6720,6720,0
20241007,153400,275897770,6720,6720,6720,6720,0
20241007,153300,275897770,6720,6720,6720,6720,0
20241007,153200,275897770,6720,6720,6720,6720,0
20241007,153100,275897770,6720,6720,6720,6720,0
20241007,153000,275897770,6720,6720,6720,6720,1500
20241007,152900,265817770,6760,6760,6760,6760,0
20241007,152800,265817770,6760,6760,6760,6760,0
20241007,152700,265817770,6760,6760,6760,6760,0
20241007,152600,265817770,6760,6760,6760,6760,0
20241007,152500,265817770,6760,6760,6760,6760,0
20241007,152400,265817770,6760,6760,6760,6760,0
20241007,152300,265817770,6760,6760,6760,6760,0
20241007,152200,265817770,6760,6760,6760,6760,0
20241007,152100,265817770,6760,6760,6760,6760,0
20241007,152000,265817770,6760,6760,6760,6760,0
20241007,151900,265817770,6760,6760,6760,6760,0
20241007,151800,265817770,6760,6760,6760,6760,0
20241007,151700,265817770,6760,6760,6760,6760,0
20241007,151600,265817770,6760,6730,6760,6730,41
20241007,151500,265541810,6760,6760,6760,6760,0
20241007,151400,265541810,6760,6760,6760,6760,0
20241007,151300,265541810,6760,6760,6760,6760,0
20241007,151200,265541810,6760,6760,6760,6760,0
20241007,151100,265541810,6760,6760,6760,6760,0
20241007,151000,265541810,6760,6760,6760,6760,0
20241007,150900,265541810,6760,6760,6760,6760,0
20241007,150800,265541810,6760,6760,6760,6760,0
20241007,150700,265541810,6760,6760,6760,6760,0
20241007,150600,265541810,6760,6760,6760,6760,0
20241007,150500,265541810,6760,6760,6760,6760,0
20241007,150400,265541810,6760,6760,6760,6760,0
20241007,150300,265541810,6760,6760,6760,6760,0
20241007,150200,265541810,6760,6760,6760,6760,0
20241007,150100,265541810,6760,6760,6760,6760,0
20241007,150000,265541810,6760,6760,6760,6760,4
20241007,145900,265514770,6760,6760,6760,6760,4
20241007,145800,265487730,6720,6720,6720,6720,130
20241007,145700,264614130,6760,6760,6760,6760,0
20241007,145600,264614130,6760,6760,6760,6760,0
20241007,145500,264614130,6760,6760,6760,6760,0
20241007,145400,264614130,6760,6760,6760,6760,0
20241007,145300,264614130,6760,6760,6760,6760,0
20241007,145200,264614130,6760,6760,6760,6760,0
20241007,145100,264614130,6760,6760,6760,6760,0
20241007,145000,264614130,6760,6760,6760,6760,0
20241007,144900,264614130,6760,6760,6760,6760,0
20241007,144800,264614130,6760,6760,6760,6760,0
20241007,144700,264614130,6760,6760,6760,6760,0
20241007,144600,264614130,6760,6760,6760,6760,0
20241007,144500,264614130,6760,6760,6760,6760,2
20241007,144400,264600610,6720,6720,6720,6720,0
20241007,144300,264600610,6720,6720,6720,6720,0
20241007,144200,264600610,6720,6720,6720,6720,0
20241007,144100,264600610,6720,6720,6720,6720,0
20241007,144000,264600610,6720,6760,6760,6720,26
20241007,143900,264425850,6720,6720,6720,6720,1
20241007,143800,264419130,6710,6730,6730,6710,660
20241007,143700,259989190,6760,6760,6760,6760,0
20241007,143600,259989190,6760,6760,6760,6760,0
20241007,143500,259989190,6760,6760,6760,6760,0
20241007,143400,259989190,6760,6760,6760,6760,0
20241007,143300,259989190,6760,6760,6760,6760,0
20241007,143200,259989190,6760,6760,6760,6760,0
20241007,143100,259989190,6760,6760,6760,6760,0
20241007,143000,259989190,6760,6760,6760,6760,0
20241007,142900,259989190,6760,6760,6760,6760,0
20241007,142800,259989190,6760,6760,6760,6760,0
20241007,142700,259989190,6760,6760,6760,6760,0
20241007,142600,259989190,6760,6760,6760,6760,0
20241007,142500,259989190,6760,6760,6760,6760,0
20241007,142400,259989190,6760,6760,6760,6760,0
20241007,142300,259989190,6760,6760,6760,6760,0
20241007,142200,259989190,6760,6760,6760,6760,0
20241007,142100,259989190,6760,6760,6760,6760,0
20241007,142000,259989190,6760,6760,6760,6760,0
20241007,141900,259989190,6760,6760,6760,6760,0
20241007,141800,259989190,6760,6760,6760,6760,0
20241007,141700,259989190,6760,6760,6760,6760,1
20241007,141600,259982430,6760,6750,6760,6740,13
20241007,141500,259894670,6760,6760,6760,6760,10
20241007,141400,259827070,6760,6760,6760,6760,0
20241007,141300,259827070,6760,6760,6760,6760,0
20241007,141200,259827070,6760,6760,6760,6760,0
20241007,141100,259827070,6760,6760,6760,6760,0
20241007,141000,259827070,6760,6760,6760,6760,0
20241007,140900,259827070,6760,6750,6760,6750,42
20241007,140800,259543560,6750,6750,6750,6750,1
20241007,140700,259536810,6750,6750,6750,6750,56
20241007,140600,259158810,6750,6750,6750,6750,1
20241007,140500,259152060,6720,6750,6750,6720,149
20241007,140400,258146340,6750,6750,6750,6750,0
20241007,140300,258146340,6750,6750,6750,6750,0
20241007,140200,258146340,6750,6750,6750,6750,0
20241007,140100,258146340,6750,6750,6750,6750,0
20241007,140000,258146340,6750,6750,6750,6750,0
20241007,135900,258146340,6750,6750,6750,6750,0
20241007,135800,258146340,6750,6750,6750,6750,0
20241007,135700,258146340,6750,6750,6750,6750,1
20241007,135600,258139590,6720,6720,6720,6720,19
20241007,135500,258011910,6750,6750,6750,6750,0
20241007,135400,258011910,6750,6750,6750,6750,0
20241007,135300,258011910,6750,6750,6750,6750,0
20241007,135200,258011910,6750,6750,6750,6750,0
20241007,135100,258011910,6750,6750,6750,6750,0
20241007,135000,258011910,6750,6750,6750,6750,0
20241007,134900,258011910,6750,6750,6750,6750,0
20241007,134800,258011910,6750,6750,6750,6750,0
20241007,134700,258011910,6750,6750,6750,6750,600
20241007,134600,253961910,6740,6740,6740,6740,0
20241007,134500,253961910,6740,6740,6740,6740,0
20241007,134400,253961910,6740,6740,6740,6740,1037
20241007,134300,246972530,6740,6740,6740,6740,1299
20241007,134200,238217270,6740,6710,6740,6710,3460
20241007,134100,214916580,6720,6720,6720,6720,0
20241007,134000,214916580,6720,6720,6720,6720,0
20241007,133900,214916580,6720,6720,6720,6720,0
20241007,133800,214916580,6720,6720,6720,6720,0
20241007,133700,214916580,6720,6720,6720,6720,0
20241007,133600,214916580,6720,6720,6720,6720,0
20241007,133500,214916580,6720,6720,6720,6720,0
20241007,133400,214916580,6720,6720,6720,6720,0
20241007,133300,214916580,6720,6720,6720,6720,0
20241007,133200,214916580,6720,6720,6720,6720,0
20241007,133100,214916580,6720,6720,6720,6720,0
20241007,133000,214916580,6720,6720,6720,6720,0
20241007,132900,214916580,6720,6720,6720,6720,0
20241007,132800,214916580,6720,6720,6720,6720,0
20241007,132700,214916580,6720,6720,6720,6720,0
20241007,132600,214916580,6720,6720,6720,6720,0
20241007,132500,214916580,6720,6720,6720,6720,0
20241007,132400,214916580,6720,6720,6720,6720,0
20241007,132300,214916580,6720,6720,6720,6720,0
20241007,132200,214916580,6720,6720,6720,6720,0
20241007,132100,214916580,6720,6720,6720,6720,0
20241007,132000,214916580,6720,6710,6720,6710,4
20241007,131900,214889710,6680,6680,6680,6680,0
20241007,131800,214889710,6680,6690,6690,6680,2000
20241007,131700,201523830,6690,6690,6690,6690,0
20241007,131600,201523830,6690,6710,6710,6690,2000
20241007,131500,188133090,6740,6740,6740,6740,10
20241007,131400,188065690,6740,6740,6740,6740,0
20241007,131300,188065690,6740,6740,6740,6740,126
20241007,131200,187216450,6740,6730,6740,6730,482
20241007,131100,183971120,6730,6730,6730,6730,0
20241007,131000,183971120,6730,6730,6730,6730,0
20241007,130900,183971120,6730,6730,6730,6730,0
20241007,130800,183971120,6730,6730,6730,6730,0
20241007,130700,183971120,6730,6730,6730,6730,5
20241007,130600,183937470,6710,6710,6710,6710,0
20241007,130500,183937470,6710,6710,6710,6710,89
20241007,130400,183340280,6710,6710,6710,6710,0
20241007,130300,183340280,6710,6710,6710,6710,0
20241007,130200,183340280,6710,6710,6710,6710,0
20241007,130100,183340280,6710,6710,6710,6710,0
20241007,130000,183340280,6710,6710,6710,6710,0
20241007,125900,183340280,6710,6710,6710,6710,0
20241007,125800,183340280,6710,6710,6710,6710,0
20241007,125700,183340280,6710,6710,6710,6710,535
20241007,125600,179750430,6710,6710,6710,6710,0
20241007,125500,179750430,6710,6710,6710,6710,0
20241007,125400,179750430,6710,6710,6710,6710,0
20241007,125300,179750430,6710,6710,6710,6710,20
20241007,125200,179616230,6710,6710,6710,6710,0
20241007,125100,179616230,6710,6710,6710,6710,6
20241007,125000,179575970,6710,6710,6710,6710,0
20241007,124900,179575970,6710,6710,6710,6710,0
20241007,124800,179575970,6710,6710,6710,6710,0
20241007,124700,179575970,6710,6710,6710,6710,500
20241007,124600,176220970,6710,6710,6710,6710,0
20241007,124500,176220970,6710,6710,6710,6710,0
20241007,124400,176220970,6710,6710,6710,6710,0
20241007,124300,176220970,6710,6710,6710,6710,0
20241007,124200,176220970,6710,6710,6710,6710,50
20241007,124100,175885470,6710,6710,6710,6710,92
20241007,124000,175268150,6710,6700,6710,6700,11
20241007,123900,175194410,6700,6700,6700,6700,993
20241007,123800,168541310,6710,6710,6710,6710,0
20241007,123700,168541310,6710,6710,6710,6710,0
20241007,123600,168541310,6710,6710,6710,6710,14
20241007,123500,168447370,6710,6710,6710,6710,0
20241007,123400,168447370,6710,6710,6710,6710,0
20241007,123300,168447370,6710,6710,6710,6710,700
20241007,123200,163750370,6710,6710,6710,6710,331
20241007,123100,161529360,6700,6700,6700,6700,0
20241007,123000,161529360,6700,6720,6720,6700,500
20241007,122900,158179320,6730,6730,6730,6730,0
20241007,122800,158179320,6730,6730,6730,6730,0
20241007,122700,158179320,6730,6730,6730,6730,0
20241007,122600,158179320,6730,6730,6730,6730,0
20241007,122500,158179320,6730,6730,6730,6730,0
20241007,122400,158179320,6730,6730,6730,6730,0
20241007,122300,158179320,6730,6730,6730,6730,0
20241007,122200,158179320,6730,6730,6730,6730,0
20241007,122100,158179320,6730,6730,6730,6730,0
20241007,122000,158179320,6730,6730,6730,6730,0
20241007,121900,158179320,6730,6730,6730,6730,0
20241007,121800,158179320,6730,6730,6730,6730,0
20241007,121700,158179320,6730,6730,6730,6730,0
20241007,121600,158179320,6730,6730,6730,6730,0
20241007,121500,158179320,6730,6730,6730,6730,10
20241007,121400,158112020,6730,6730,6730,6730,0
20241007,121300,158112020,6730,6730,6730,6730,0
20241007,121200,158112020,6730,6730,6730,6730,0
20241007,121100,158112020,6730,6730,6730,6730,0
20241007,121000,158112020,6730,6730,6730,6730,0
20241007,120900,158112020,6730,6730,6730,6730,0
20241007,120800,158112020,6730,6730,6730,6730,0
20241007,120700,158112020,6730,6690,6730,6690,164
20241007,120600,157014820,6710,6710,6710,6710,0
20241007,120500,157014820,6710,6700,6710,6680,733
20241007,120400,152117690,6720,6720,6720,6720,0
20241007,120300,152117690,6720,6720,6720,6720,0
20241007,120200,152117690,6720,6720,6720,6720,8
20241007,120100,152063930,6730,6700,6730,6680,3256
20241007,120000,130303620,6710,6710,6710,6710,0
20241007,115900,130303620,6710,6710,6710,6710,0
20241007,115800,130303620,6710,6710,6710,6710,136
20241007,115700,129391060,6720,6720,6720,6720,0
20241007,115600,129391060,6720,6720,6720,6720,0
20241007,115500,129391060,6720,6720,6720,6720,0
20241007,115400,129391060,6720,6720,6720,6720,0
20241007,115300,129391060,6720,6720,6720,6720,0
20241007,115200,129391060,6720,6720,6720,6720,0
20241007,115100,129391060,6720,6720,6720,6720,100
20241007,115000,128719060,6730,6730,6730,6730,0
20241007,114900,128719060,6730,6730,6730,6730,10
20241007,114800,128651760,6730,6730,6730,6730,0
20241007,114700,128651760,6730,6730,6730,6730,0
20241007,114600,128651760,6730,6730,6730,6730,0
20241007,114500,128651760,6730,6730,6730,6730,0
20241007,114400,128651760,6730,6730,6730,6730,0
20241007,114300,128651760,6730,6730,6730,6730,0
20241007,114200,128651760,6730,6730,6730,6730,0
20241007,114100,128651760,6730,6730,6730,6730,1
20241007,114000,128645030,6730,6730,6730,6730,0
20241007,113900,128645030,6730,6730,6730,6730,0
20241007,113800,128645030,6730,6730,6730,6730,0
20241007,113700,128645030,6730,6730,6730,6730,0
20241007,113600,128645030,6730,6730,6730,6730,0
20241007,113500,128645030,6730,6730,6730,6730,0
20241007,113400,128645030,6730,6730,6730,6730,0
20241007,113300,128645030,6730,6730,6730,6730,0
20241007,113200,128645030,6730,6730,6730,6730,0
20241007,113100,128645030,6730,6730,6730,6730,360
20241007,113000,126222230,6730,6730,6730,6730,0
20241007,112900,126222230,6730,6730,6730,6730,0
20241007,112800,126222230,6730,6730,6730,6730,0
20241007,112700,126222230,6730,6730,6730,6730,0
20241007,112600,126222230,6730,6730,6730,6730,340
20241007,112500,123934030,6730,6730,6730,6730,0
20241007,112400,123934030,6730,6730,6730,6730,0
20241007,112300,123934030,6730,6730,6730,6730,0
20241007,112200,123934030,6730,6730,6730,6730,0
20241007,112100,123934030,6730,6730,6730,6730,0
20241007,112000,123934030,6730,6730,6730,6730,0
20241007,111900,123934030,6730,6730,6730,6730,0
20241007,111800,123934030,6730,6730,6730,6730,0
20241007,111700,123934030,6730,6730,6730,6730,55
20241007,111600,123563880,6730,6730,6730,6730,1
20241007,111500,123557150,6730,6730,6730,6730,10
20241007,111400,123489850,6730,6730,6730,6730,4
20241007,111300,123462930,6700,6700,6700,6700,0
20241007,111200,123462930,6700,6700,6700,6700,0
20241007,111100,123462930,6700,6700,6700,6700,0
20241007,111000,123462930,6700,6700,6700,6700,0
20241007,110900,123462930,6700,6700,6700,6700,0
20241007,110800,123462930,6700,6700,6700,6700,51
20241007,110700,123121230,6700,6700,6700,6700,1
20241007,110600,123114530,6690,6690,6690,6690,114
20241007,110500,122351870,6690,6690,6690,6690,0
20241007,110400,122351870,6690,6690,6690,6690,83
20241007,110300,121796600,6690,6690,6690,6690,150
20241007,110200,120793100,6700,6700,6700,6690,1375
20241007,110100,111590600,6700,6710,6710,6700,1362
20241007,110000,102459270,6740,6740,6740,6740,0
20241007,105900,102459270,6740,6740,6740,6740,0
20241007,105800,102459270,6740,6740,6740,6740,0
20241007,105700,102459270,6740,6740,6740,6740,0
20241007,105600,102459270,6740,6740,6740,6740,0
20241007,105500,102459270,6740,6740,6740,6740,0
20241007,105400,102459270,6740,6740,6740,6740,0
20241007,105300,102459270,6740,6740,6740,6740,1
20241007,105200,102452530,6710,6710,6710,6710,0
20241007,105100,102452530,6710,6710,6710,6710,0
20241007,105000,102452530,6710,6710,6710,6710,0
20241007,104900,102452530,6710,6720,6720,6710,1726
20241007,104800,90862090,6730,6730,6730,6730,517
20241007,104700,87382680,6730,6730,6730,6730,0
20241007,104600,87382680,6730,6730,6730,6730,0
20241007,104500,87382680,6730,6730,6730,6730,0
20241007,104400,87382680,6730,6730,6730,6730,0
20241007,104300,87382680,6730,6730,6730,6730,0
20241007,104200,87382680,6730,6730,6730,6730,0
20241007,104100,87382680,6730,6730,6730,6730,100
20241007,104000,86709680,6730,6740,6740,6730,521
20241007,103900,83203140,6740,6740,6740,6740,0
20241007,103800,83203140,6740,6740,6740,6730,209
20241007,103700,81794580,6740,6740,6740,6740,0
20241007,103600,81794580,6740,6740,6740,6740,0
20241007,103500,81794580,6740,6740,6740,6740,0
20241007,103400,81794580,6740,6740,6740,6740,1310
20241007,103300,72965180,6730,6730,6730,6730,0
20241007,103200,72965180,6730,6730,6730,6730,423
20241007,103100,70118390,6720,6730,6730,6720,875
20241007,103000,64237840,6730,6730,6730,6730,1457
20241007,102900,54432230,6730,6730,6730,6730,0
20241007,102800,54432230,6730,6730,6730,6730,0
20241007,102700,54432230,6730,6730,6730,6730,0
20241007,102600,54432230,6730,6750,6750,6730,1106
20241007,102500,46978700,6750,6750,6750,6750,191
20241007,102400,45689450,6750,6740,6750,6740,288
20241007,102300,43747830,6750,6750,6750,6750,966
20241007,102200,37227330,6760,6760,6760,6760,0
20241007,102100,37227330,6760,6760,6760,6760,30
20241007,102000,37024530,6750,6760,6760,6750,503
20241007,101900,33628480,6770,6770,6770,6770,0
20241007,101800,33628480,6770,6770,6770,6770,0
20241007,101700,33628480,6770,6770,6770,6770,0
20241007,101600,33628480,6770,6770,6770,6770,2
20241007,101500,33614940,6770,6760,6770,6760,20
20241007,101400,33479640,6760,6760,6760,6760,1199
20241007,101300,25374400,6770,6770,6770,6770,0
20241007,101200,25374400,6770,6770,6770,6770,0
20241007,101100,25374400,6770,6770,6770,6770,0
20241007,101000,25374400,6770,6770,6770,6770,10
20241007,100900,25306700,6770,6770,6770,6770,0
20241007,100800,25306700,6770,6770,6770,6770,0
20241007,100700,25306700,6770,6770,6770,6770,50
20241007,100600,24968200,6770,6770,6770,6770,1
20241007,100500,24961430,6770,6770,6770,6770,0
20241007,100400,24961430,6770,6770,6770,6770,7
20241007,100300,24914040,6760,6760,6760,6760,0
20241007,100200,24914040,6760,6760,6760,6760,0
20241007,100100,24914040,6760,6760,6760,6760,0
20241007,100000,24914040,6760,6760,6760,6760,0
20241007,095900,24914040,6760,6760,6760,6760,0
20241007,095800,24914040,6760,6760,6760,6760,150
20241007,095700,23900040,6770,6770,6770,6770,0
20241007,095600,23900040,6770,6770,6770,6770,0
20241007,095500,23900040,6770,6770,6770,6770,0
20241007,095400,23900040,6770,6770,6770,6770,0
20241007,095300,23900040,6770,6770,6770,6770,0
20241007,095200,23900040,6770,6770,6770,6770,20
20241007,095100,23764640,6770,6770,6770,6770,240
20241007,095000,22139840,6800,6800,6800,6800,0
20241007,094900,22139840,6800,6770,6800,6770,24
20241007,094800,21977300,6770,6770,6770,6770,0
20241007,094700,21977300,6770,6770,6770,6770,0
20241007,094600,21977300,6770,6770,6770,6770,10
20241007,094500,21909600,6770,6770,6770,6770,0
20241007,094400,21909600,6770,6770,6770,6770,0
20241007,094300,21909600,6770,6770,6770,6770,0
20241007,094200,21909600,6770,6770,6770,6770,0
20241007,094100,21909600,6770,6770,6770,6770,70
20241007,094000,21435700,6770,6760,6770,6760,225
20241007,093900,19914670,6760,6760,6760,6760,0
20241007,093800,19914670,6760,6760,6760,6760,89
20241007,093700,19313030,6760,6760,6760,6760,10
20241007,093600,19245430,6760,6760,6760,6760,25
20241007,093500,19076430,6760,6760,6760,6760,0
20241007,093400,19076430,6760,6760,6760,6760,5
20241007,093300,19042630,6760,6760,6760,6760,30
20241007,093200,18839830,6760,6760,6760,6760,0
20241007,093100,18839830,6760,6750,6760,6750,78
20241007,093000,18313270,6750,6750,6750,6750,0
20241007,092900,18313270,6750,6750,6750,6750,0
20241007,092800,18313270,6750,6750,6750,6750,0
20241007,092700,18313270,6750,6750,6750,6750,0
20241007,092600,18313270,6750,6750,6750,6750,0
20241007,092500,18313270,6750,6750,6750,6750,11
20241007,092400,18239020,6750,6750,6750,6750,0
20241007,092300,18239020,6750,6750,6750,6750,9
20241007,092200,18178270,6760,6760,6760,6760,0
20241007,092100,18178270,6760,6760,6760,6760,19
20241007,092000,18049830,6730,6730,6730,6730,0
20241007,091900,18049830,6730,6730,6730,6730,1
20241007,091800,18043100,6760,6760,6760,6760,0
20241007,091700,18043100,6760,6760,6760,6760,0
20241007,091600,18043100,6760,6750,6760,6750,15
20241007,091500,17941820,6730,6730,6730,6730,0
20241007,091400,17941820,6730,6730,6730,6730,0
20241007,091300,17941820,6730,6730,6730,6730,0
20241007,091200,17941820,6730,6730,6730,6730,0
20241007,091100,17941820,6730,6760,6760,6730,311
20241007,091000,15848460,6760,6760,6760,6760,0
20241007,090900,15848460,6760,6740,6760,6730,150
20241007,090800,14836760,6730,6730,6730,6730,0
20241007,090700,14836760,6730,6730,6730,6730,0
20241007,090600,14836760,6730,6730,6730,6730,24
20241007,090500,14675240,6730,6730,6730,6730,1
20241007,090400,14668510,6720,6720,6720,6720,0
20241007,090300,14668510,6720,6730,6730,6720,114
20241007,090200,13902290,6720,6730,6730,6720,556
20241007,090100,10163380,6760,6730,6760,6730,982
20241007,090000,3554490,6730,6730,6760,6730,528