KissMeData/037460/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192800,272013140,8720,8720,8720,8720,180
20241007,192700,272013140,8720,8720,8720,8720,0
20241007,192600,272013140,8720,8720,8720,8720,0
20241007,192500,272013140,8720,8720,8720,8720,0
20241007,192400,272013140,8720,8720,8720,8720,0
20241007,192300,272013140,8720,8720,8720,8720,0
20241007,192200,272013140,8720,8720,8720,8720,0
20241007,192100,272013140,8720,8720,8720,8720,0
20241007,192000,272013140,8720,8720,8720,8720,0
20241007,191900,272013140,8720,8720,8720,8720,0
20241007,191800,272013140,8720,8720,8720,8720,0
20241007,191700,272013140,8720,8720,8720,8720,0
20241007,191600,272013140,8720,8720,8720,8720,0
20241007,191500,272013140,8720,8720,8720,8720,0
20241007,191400,272013140,8720,8720,8720,8720,0
20241007,191300,272013140,8720,8720,8720,8720,0
20241007,191200,272013140,8720,8720,8720,8720,0
20241007,191100,272013140,8720,8720,8720,8720,0
20241007,191000,272013140,8720,8720,8720,8720,0
20241007,190900,272013140,8720,8720,8720,8720,0
20241007,190800,272013140,8720,8720,8720,8720,0
20241007,190700,272013140,8720,8720,8720,8720,0
20241007,190600,272013140,8720,8720,8720,8720,0
20241007,190500,272013140,8720,8720,8720,8720,0
20241007,190400,272013140,8720,8720,8720,8720,0
20241007,190300,272013140,8720,8720,8720,8720,0
20241007,190200,272013140,8720,8720,8720,8720,0
20241007,190100,272013140,8720,8720,8720,8720,0
20241007,190000,272013140,8720,8720,8720,8720,0
20241007,185900,272013140,8720,8720,8720,8720,0
20241007,185800,272013140,8720,8720,8720,8720,180
20241007,185700,272013140,8720,8720,8720,8720,0
20241007,185600,272013140,8720,8720,8720,8720,0
20241007,185500,272013140,8720,8720,8720,8720,0
20241007,185400,272013140,8720,8720,8720,8720,0
20241007,185300,272013140,8720,8720,8720,8720,0
20241007,185200,272013140,8720,8720,8720,8720,0
20241007,185100,272013140,8720,8720,8720,8720,0
20241007,185000,272013140,8720,8720,8720,8720,0
20241007,184900,272013140,8720,8720,8720,8720,0
20241007,184800,272013140,8720,8720,8720,8720,0
20241007,184700,272013140,8720,8720,8720,8720,0
20241007,184600,272013140,8720,8720,8720,8720,0
20241007,184500,272013140,8720,8720,8720,8720,0
20241007,184400,272013140,8720,8720,8720,8720,0
20241007,184300,272013140,8720,8720,8720,8720,0
20241007,184200,272013140,8720,8720,8720,8720,0
20241007,184100,272013140,8720,8720,8720,8720,0
20241007,184000,272013140,8720,8720,8720,8720,0
20241007,183900,272013140,8720,8720,8720,8720,0
20241007,183800,272013140,8720,8720,8720,8720,0
20241007,183700,272013140,8720,8720,8720,8720,0
20241007,183600,272013140,8720,8720,8720,8720,0
20241007,183500,272013140,8720,8720,8720,8720,0
20241007,183400,272013140,8720,8720,8720,8720,0
20241007,183300,272013140,8720,8720,8720,8720,0
20241007,183200,272013140,8720,8720,8720,8720,0
20241007,183100,272013140,8720,8720,8720,8720,0
20241007,183000,272013140,8720,8720,8720,8720,0
20241007,182900,272013140,8720,8720,8720,8720,0
20241007,182800,272013140,8720,8720,8720,8720,180
20241007,182700,272013140,8720,8720,8720,8720,0
20241007,182600,272013140,8720,8720,8720,8720,0
20241007,182500,272013140,8720,8720,8720,8720,0
20241007,182400,272013140,8720,8720,8720,8720,0
20241007,182300,272013140,8720,8720,8720,8720,0
20241007,182200,272013140,8720,8720,8720,8720,0
20241007,182100,272013140,8720,8720,8720,8720,0
20241007,182000,272013140,8720,8720,8720,8720,0
20241007,181900,272013140,8720,8720,8720,8720,0
20241007,181800,272013140,8720,8720,8720,8720,0
20241007,181700,272013140,8720,8720,8720,8720,0
20241007,181600,272013140,8720,8720,8720,8720,0
20241007,181500,272013140,8720,8720,8720,8720,0
20241007,181400,272013140,8720,8720,8720,8720,0
20241007,181300,272013140,8720,8720,8720,8720,0
20241007,181200,272013140,8720,8720,8720,8720,0
20241007,181100,272013140,8720,8720,8720,8720,0
20241007,181000,272013140,8720,8720,8720,8720,0
20241007,180900,272013140,8720,8720,8720,8720,0
20241007,180800,272013140,8720,8720,8720,8720,0
20241007,180700,272013140,8720,8720,8720,8720,0
20241007,180600,272013140,8720,8720,8720,8720,0
20241007,180500,272013140,8720,8720,8720,8720,0
20241007,180400,272013140,8720,8720,8720,8720,0
20241007,180300,272013140,8720,8720,8720,8720,0
20241007,180200,272013140,8720,8720,8720,8720,0
20241007,180100,272013140,8720,8720,8720,8720,0
20241007,180000,272013140,8720,8720,8720,8720,0
20241007,175900,272013140,8720,8720,8720,8720,0
20241007,175800,272013140,8720,8720,8720,8720,180
20241007,175700,272013140,8720,8720,8720,8720,0
20241007,175600,272013140,8720,8720,8720,8720,0
20241007,175500,272013140,8720,8720,8720,8720,0
20241007,175400,272013140,8720,8720,8720,8720,0
20241007,175300,272013140,8720,8720,8720,8720,0
20241007,175200,272013140,8720,8720,8720,8720,0
20241007,175100,272013140,8720,8720,8720,8720,0
20241007,175000,272013140,8720,8720,8720,8720,0
20241007,174900,272013140,8720,8720,8720,8720,0
20241007,174800,272013140,8720,8720,8720,8720,0
20241007,174700,272013140,8720,8720,8720,8720,0
20241007,174600,272013140,8720,8720,8720,8720,0
20241007,174500,272013140,8720,8720,8720,8720,0
20241007,174400,272013140,8720,8720,8720,8720,0
20241007,174300,272013140,8720,8720,8720,8720,0
20241007,174200,272013140,8720,8720,8720,8720,0
20241007,174100,272013140,8720,8720,8720,8720,0
20241007,174000,272013140,8720,8720,8720,8720,0
20241007,173900,272013140,8720,8720,8720,8720,0
20241007,173800,272013140,8720,8720,8720,8720,0
20241007,173700,272013140,8720,8720,8720,8720,0
20241007,173600,272013140,8720,8720,8720,8720,0
20241007,173500,272013140,8720,8720,8720,8720,0
20241007,173400,272013140,8720,8720,8720,8720,0
20241007,173300,272013140,8720,8720,8720,8720,0
20241007,173200,272013140,8720,8720,8720,8720,0
20241007,173100,272013140,8720,8720,8720,8720,0
20241007,173000,272013140,8720,8720,8720,8720,0
20241007,172900,272013140,8720,8720,8720,8720,0
20241007,172800,272013140,8720,8720,8720,8720,180
20241007,172700,272013140,8720,8720,8720,8720,0
20241007,172600,272013140,8720,8720,8720,8720,0
20241007,172500,272013140,8720,8720,8720,8720,0
20241007,172400,272013140,8720,8720,8720,8720,0
20241007,172300,272013140,8720,8720,8720,8720,0
20241007,172200,272013140,8720,8720,8720,8720,0
20241007,172100,272013140,8720,8720,8720,8720,0
20241007,172000,272013140,8720,8720,8720,8720,0
20241007,171900,272013140,8720,8720,8720,8720,0
20241007,171800,272013140,8720,8720,8720,8720,0
20241007,171700,272013140,8720,8720,8720,8720,0
20241007,171600,272013140,8720,8720,8720,8720,0
20241007,171500,272013140,8720,8720,8720,8720,0
20241007,171400,272013140,8720,8720,8720,8720,0
20241007,171300,272013140,8720,8720,8720,8720,0
20241007,171200,272013140,8720,8720,8720,8720,0
20241007,171100,272013140,8720,8720,8720,8720,0
20241007,171000,272013140,8720,8720,8720,8720,0
20241007,170900,272013140,8720,8720,8720,8720,0
20241007,170800,272013140,8720,8720,8720,8720,0
20241007,170700,272013140,8720,8720,8720,8720,0
20241007,170600,272013140,8720,8720,8720,8720,0
20241007,170500,272013140,8720,8720,8720,8720,0
20241007,170400,272013140,8720,8720,8720,8720,0
20241007,170300,272013140,8720,8720,8720,8720,0
20241007,170200,272013140,8720,8720,8720,8720,0
20241007,170100,272013140,8720,8720,8720,8720,0
20241007,170000,272013140,8720,8720,8720,8720,0
20241007,165900,272013140,8720,8720,8720,8720,0
20241007,165800,272013140,8720,8720,8720,8720,180
20241007,165700,272013140,8720,8720,8720,8720,0
20241007,165600,272013140,8720,8720,8720,8720,0
20241007,165500,272013140,8720,8720,8720,8720,0
20241007,165400,272013140,8720,8720,8720,8720,0
20241007,165300,272013140,8720,8720,8720,8720,0
20241007,165200,272013140,8720,8720,8720,8720,0
20241007,165100,272013140,8720,8720,8720,8720,0
20241007,165000,272013140,8720,8720,8720,8720,0
20241007,164900,272013140,8720,8720,8720,8720,0
20241007,164800,272013140,8720,8720,8720,8720,0
20241007,164700,272013140,8720,8720,8720,8720,0
20241007,164600,272013140,8720,8720,8720,8720,0
20241007,164500,272013140,8720,8720,8720,8720,0
20241007,164400,272013140,8720,8720,8720,8720,0
20241007,164300,272013140,8720,8720,8720,8720,0
20241007,164200,272013140,8720,8720,8720,8720,0
20241007,164100,272013140,8720,8720,8720,8720,0
20241007,164000,272013140,8720,8720,8720,8720,0
20241007,163900,272013140,8720,8720,8720,8720,0
20241007,163800,272013140,8720,8720,8720,8720,0
20241007,163700,272013140,8720,8720,8720,8720,0
20241007,163600,272013140,8720,8720,8720,8720,0
20241007,163500,272013140,8720,8720,8720,8720,0
20241007,163400,272013140,8720,8720,8720,8720,0
20241007,163300,272013140,8720,8720,8720,8720,0
20241007,163200,272013140,8720,8720,8720,8720,0
20241007,163100,272013140,8720,8720,8720,8720,0
20241007,163000,272013140,8720,8720,8720,8720,0
20241007,162900,272013140,8720,8720,8720,8720,0
20241007,162800,272013140,8720,8720,8720,8720,180
20241007,162700,272013140,8720,8720,8720,8720,0
20241007,162600,272013140,8720,8720,8720,8720,0
20241007,162500,272013140,8720,8720,8720,8720,0
20241007,162400,272013140,8720,8720,8720,8720,0
20241007,162300,272013140,8720,8720,8720,8720,0
20241007,162200,272013140,8720,8720,8720,8720,0
20241007,162100,272013140,8720,8720,8720,8720,0
20241007,162000,272013140,8720,8720,8720,8720,0
20241007,161900,272013140,8720,8720,8720,8720,0
20241007,161800,272013140,8720,8720,8720,8720,0
20241007,161700,272013140,8720,8720,8720,8720,0
20241007,161600,272013140,8720,8720,8720,8720,0
20241007,161500,272013140,8720,8720,8720,8720,0
20241007,161400,272013140,8720,8720,8720,8720,0
20241007,161300,272013140,8720,8720,8720,8720,0
20241007,161200,272013140,8720,8720,8720,8720,0
20241007,161100,272013140,8720,8720,8720,8720,0
20241007,161000,272013140,8720,8720,8720,8720,0
20241007,160900,272013140,8720,8720,8720,8720,0
20241007,160800,272013140,8720,8720,8720,8720,0
20241007,160700,272013140,8720,8720,8720,8720,0
20241007,160600,272013140,8720,8720,8720,8720,0
20241007,160500,272013140,8720,8720,8720,8720,0
20241007,160400,272013140,8720,8720,8720,8720,0
20241007,160300,272013140,8720,8720,8720,8720,0
20241007,160200,272013140,8720,8720,8720,8720,0
20241007,160100,272013140,8720,8720,8720,8720,0
20241007,160000,272013140,8720,8720,8720,8720,0
20241007,155900,272013140,8720,8720,8720,8720,0
20241007,155800,272013140,8720,8720,8720,8720,180
20241007,155700,272013140,8720,8720,8720,8720,0
20241007,155600,272013140,8720,8720,8720,8720,0
20241007,155500,272013140,8720,8720,8720,8720,0
20241007,155400,272013140,8720,8720,8720,8720,0
20241007,155300,272013140,8720,8720,8720,8720,0
20241007,155200,272013140,8720,8720,8720,8720,0
20241007,155100,272013140,8720,8720,8720,8720,0
20241007,155000,272013140,8720,8720,8720,8720,0
20241007,154900,272013140,8720,8720,8720,8720,0
20241007,154800,272013140,8720,8720,8720,8720,0
20241007,154700,272013140,8720,8720,8720,8720,0
20241007,154600,272013140,8720,8720,8720,8720,0
20241007,154500,272013140,8720,8720,8720,8720,0
20241007,154400,272013140,8720,8720,8720,8720,0
20241007,154300,272013140,8720,8720,8720,8720,0
20241007,154200,272013140,8720,8720,8720,8720,0
20241007,154100,272013140,8720,8720,8720,8720,0
20241007,154000,272013140,8720,8720,8720,8720,0
20241007,153900,272013140,8720,8720,8720,8720,0
20241007,153800,272013140,8720,8720,8720,8720,0
20241007,153700,272013140,8720,8720,8720,8720,0
20241007,153600,272013140,8720,8720,8720,8720,0
20241007,153500,272013140,8720,8720,8720,8720,0
20241007,153400,272013140,8720,8720,8720,8720,0
20241007,153300,272013140,8720,8720,8720,8720,0
20241007,153200,272013140,8720,8720,8720,8720,0
20241007,153100,272013140,8720,8720,8720,8720,0
20241007,153000,272013140,8720,8720,8720,8720,180
20241007,152900,270443540,8700,8700,8700,8700,0
20241007,152800,270443540,8700,8700,8700,8700,0
20241007,152700,270443540,8700,8700,8700,8700,0
20241007,152600,270443540,8700,8700,8700,8700,0
20241007,152500,270443540,8700,8700,8700,8700,0
20241007,152400,270443540,8700,8700,8700,8700,0
20241007,152300,270443540,8700,8700,8700,8700,0
20241007,152200,270443540,8700,8700,8700,8700,0
20241007,152100,270443540,8700,8700,8700,8700,0
20241007,152000,270443540,8700,8700,8700,8700,0
20241007,151900,270443540,8700,8690,8700,8690,193
20241007,151800,268764640,8700,8700,8700,8700,0
20241007,151700,268764640,8700,8700,8700,8700,0
20241007,151600,268764640,8700,8700,8700,8700,0
20241007,151500,268764640,8700,8700,8700,8700,0
20241007,151400,268764640,8700,8710,8710,8700,6452
20241007,151300,212628530,8710,8710,8710,8710,0
20241007,151200,212628530,8710,8710,8710,8710,1
20241007,151100,212619820,8710,8710,8710,8710,0
20241007,151000,212619820,8710,8710,8710,8710,0
20241007,150900,212619820,8710,8710,8710,8710,1
20241007,150800,212611110,8710,8710,8710,8710,0
20241007,150700,212611110,8710,8710,8710,8710,1
20241007,150600,212602400,8710,8710,8710,8710,0
20241007,150500,212602400,8710,8710,8710,8710,170
20241007,150400,211121700,8710,8720,8720,8710,210
20241007,150300,209292500,8710,8710,8710,8710,0
20241007,150200,209292500,8710,8710,8710,8710,0
20241007,150100,209292500,8710,8710,8710,8710,0
20241007,150000,209292500,8710,8710,8710,8710,0
20241007,145900,209292500,8710,8710,8710,8710,0
20241007,145800,209292500,8710,8710,8710,8710,0
20241007,145700,209292500,8710,8710,8710,8710,0
20241007,145600,209292500,8710,8710,8710,8710,0
20241007,145500,209292500,8710,8710,8710,8710,1
20241007,145400,209283790,8720,8720,8720,8720,122
20241007,145300,208219950,8710,8710,8710,8710,317
20241007,145200,205458880,8700,8700,8700,8700,464
20241007,145100,201422080,8700,8700,8700,8700,54
20241007,145000,200952280,8700,8700,8700,8700,0
20241007,144900,200952280,8700,8700,8700,8700,0
20241007,144800,200952280,8700,8700,8700,8700,0
20241007,144700,200952280,8700,8700,8700,8700,1
20241007,144600,200943580,8700,8700,8700,8700,0
20241007,144500,200943580,8700,8700,8700,8700,0
20241007,144400,200943580,8700,8700,8700,8700,0
20241007,144300,200943580,8700,8700,8700,8700,0
20241007,144200,200943580,8700,8700,8700,8700,17
20241007,144100,200795680,8700,8690,8700,8690,373
20241007,144000,197553310,8690,8690,8690,8690,200
20241007,143900,195815310,8690,8690,8690,8690,0
20241007,143800,195815310,8690,8690,8690,8690,0
20241007,143700,195815310,8690,8690,8690,8690,0
20241007,143600,195815310,8690,8690,8690,8690,0
20241007,143500,195815310,8690,8690,8690,8690,1
20241007,143400,195806620,8680,8680,8680,8680,608
20241007,143300,190529180,8680,8680,8680,8680,0
20241007,143200,190529180,8680,8680,8680,8680,0
20241007,143100,190529180,8680,8680,8680,8680,1
20241007,143000,190520500,8670,8670,8670,8670,300
20241007,142900,187919500,8680,8680,8680,8680,250
20241007,142800,185749500,8670,8670,8680,8670,240
20241007,142700,183666700,8670,8670,8670,8670,890
20241007,142600,175950400,8670,8670,8670,8670,0
20241007,142500,175950400,8670,8670,8670,8670,0
20241007,142400,175950400,8670,8670,8670,8670,20
20241007,142300,175777000,8670,8670,8670,8670,0
20241007,142200,175777000,8670,8670,8670,8670,0
20241007,142100,175777000,8670,8670,8670,8670,0
20241007,142000,175777000,8670,8670,8670,8660,799
20241007,141900,168849680,8670,8670,8670,8670,0
20241007,141800,168849680,8670,8670,8670,8670,0
20241007,141700,168849680,8670,8660,8670,8660,2287
20241007,141600,149042240,8670,8670,8670,8670,0
20241007,141500,149042240,8670,8670,8670,8670,0
20241007,141400,149042240,8670,8670,8670,8670,0
20241007,141300,149042240,8670,8670,8670,8670,0
20241007,141200,149042240,8670,8670,8670,8670,400
20241007,141100,145574240,8670,8670,8670,8670,7
20241007,141000,145513550,8660,8660,8660,8660,0
20241007,140900,145513550,8660,8660,8660,8660,0
20241007,140800,145513550,8660,8660,8660,8660,59
20241007,140700,145002610,8670,8670,8670,8670,9
20241007,140600,144924580,8660,8660,8660,8660,0
20241007,140500,144924580,8660,8660,8660,8660,0
20241007,140400,144924580,8660,8660,8660,8660,0
20241007,140300,144924580,8660,8660,8660,8660,0
20241007,140200,144924580,8660,8660,8660,8660,0
20241007,140100,144924580,8660,8660,8660,8660,0
20241007,140000,144924580,8660,8660,8660,8660,0
20241007,135900,144924580,8660,8660,8660,8660,0
20241007,135800,144924580,8660,8660,8660,8660,15
20241007,135700,144794680,8670,8670,8670,8670,0
20241007,135600,144794680,8670,8670,8670,8670,0
20241007,135500,144794680,8670,8670,8670,8670,0
20241007,135400,144794680,8670,8670,8670,8670,0
20241007,135300,144794680,8670,8670,8670,8670,0
20241007,135200,144794680,8670,8670,8670,8670,0
20241007,135100,144794680,8670,8670,8670,8670,0
20241007,135000,144794680,8670,8670,8670,8670,0
20241007,134900,144794680,8670,8670,8670,8670,204
20241007,134800,143026000,8660,8660,8660,8660,0
20241007,134700,143026000,8660,8660,8660,8660,336
20241007,134600,140116240,8660,8660,8660,8660,90
20241007,134500,139336840,8660,8660,8660,8660,0
20241007,134400,139336840,8660,8660,8660,8660,43
20241007,134300,138964460,8660,8660,8660,8660,126
20241007,134200,137873300,8660,8660,8660,8660,15
20241007,134100,137743400,8670,8670,8670,8670,0
20241007,134000,137743400,8670,8670,8670,8670,0
20241007,133900,137743400,8670,8670,8670,8670,0
20241007,133800,137743400,8670,8670,8670,8670,0
20241007,133700,137743400,8670,8660,8670,8660,934
20241007,133600,129650590,8650,8650,8650,8650,11
20241007,133500,129555440,8650,8650,8650,8630,27
20241007,133400,129322290,8650,8650,8650,8650,3
20241007,133300,129296340,8650,8650,8660,8630,35
20241007,133200,128993610,8650,8650,8650,8650,63
20241007,133100,128448660,8650,8650,8650,8650,6
20241007,133000,128396760,8650,8650,8650,8650,7
20241007,132900,128336210,8650,8650,8660,8650,46
20241007,132800,127937940,8650,8650,8660,8650,25
20241007,132700,127721500,8650,8660,8660,8650,437
20241007,132600,123937090,8660,8660,8660,8660,0
20241007,132500,123937090,8660,8660,8660,8660,0
20241007,132400,123937090,8660,8660,8660,8660,0
20241007,132300,123937090,8660,8670,8670,8660,3
20241007,132200,123911090,8670,8670,8670,8670,8
20241007,132100,123841730,8670,8670,8670,8670,25
20241007,132000,123624980,8670,8670,8670,8670,33
20241007,131900,123338870,8670,8670,8670,8670,0
20241007,131800,123338870,8670,8670,8670,8670,43
20241007,131700,122966060,8670,8670,8670,8670,0
20241007,131600,122966060,8670,8670,8670,8670,15
20241007,131500,122836010,8670,8670,8670,8670,0
20241007,131400,122836010,8670,8670,8670,8670,0
20241007,131300,122836010,8670,8670,8670,8670,2
20241007,131200,122818670,8670,8670,8670,8670,500
20241007,131100,118483670,8660,8660,8660,8660,0
20241007,131000,118483670,8660,8660,8660,8660,0
20241007,130900,118483670,8660,8660,8660,8660,0
20241007,130800,118483670,8660,8670,8670,8660,224
20241007,130700,116543450,8680,8680,8680,8680,0
20241007,130600,116543450,8680,8680,8680,8680,0
20241007,130500,116543450,8680,8670,8680,8670,895
20241007,130400,108783390,8670,8670,8670,8670,384
20241007,130300,105454110,8670,8670,8670,8670,1000
20241007,130200,96784110,8650,8650,8650,8650,2
20241007,130100,96766810,8650,8650,8650,8650,0
20241007,130000,96766810,8650,8650,8650,8650,0
20241007,125900,96766810,8650,8650,8650,8650,0
20241007,125800,96766810,8650,8650,8650,8650,0
20241007,125700,96766810,8650,8660,8660,8650,3
20241007,125600,96740840,8650,8650,8650,8650,0
20241007,125500,96740840,8650,8650,8650,8650,1
20241007,125400,96732190,8660,8660,8660,8660,0
20241007,125300,96732190,8660,8660,8660,8660,0
20241007,125200,96732190,8660,8660,8660,8660,0
20241007,125100,96732190,8660,8660,8660,8660,0
20241007,125000,96732190,8660,8660,8660,8660,0
20241007,124900,96732190,8660,8660,8660,8650,5
20241007,124800,96688900,8660,8660,8660,8660,0
20241007,124700,96688900,8660,8660,8660,8660,0
20241007,124600,96688900,8660,8660,8660,8660,0
20241007,124500,96688900,8660,8660,8660,8660,0
20241007,124400,96688900,8660,8660,8660,8660,0
20241007,124300,96688900,8660,8660,8660,8660,0
20241007,124200,96688900,8660,8660,8660,8660,0
20241007,124100,96688900,8660,8660,8660,8660,0
20241007,124000,96688900,8660,8660,8660,8660,0
20241007,123900,96688900,8660,8660,8660,8660,10
20241007,123800,96602300,8660,8660,8660,8660,0
20241007,123700,96602300,8660,8660,8660,8660,0
20241007,123600,96602300,8660,8660,8660,8660,0
20241007,123500,96602300,8660,8660,8660,8660,0
20241007,123400,96602300,8660,8670,8670,8660,215
20241007,123300,94739400,8670,8670,8670,8670,0
20241007,123200,94739400,8670,8670,8670,8670,0
20241007,123100,94739400,8670,8670,8670,8670,0
20241007,123000,94739400,8670,8670,8670,8670,0
20241007,122900,94739400,8670,8670,8670,8670,0
20241007,122800,94739400,8670,8670,8670,8670,0
20241007,122700,94739400,8670,8670,8670,8670,0
20241007,122600,94739400,8670,8670,8670,8670,0
20241007,122500,94739400,8670,8670,8670,8670,0
20241007,122400,94739400,8670,8670,8670,8670,0
20241007,122300,94739400,8670,8670,8670,8670,0
20241007,122200,94739400,8670,8670,8670,8670,0
20241007,122100,94739400,8670,8670,8670,8670,0
20241007,122000,94739400,8670,8670,8670,8670,0
20241007,121900,94739400,8670,8660,8670,8660,9
20241007,121800,94661440,8650,8650,8650,8650,0
20241007,121700,94661440,8650,8650,8650,8650,0
20241007,121600,94661440,8650,8650,8650,8650,0
20241007,121500,94661440,8650,8650,8650,8650,411
20241007,121400,91106290,8650,8650,8650,8650,0
20241007,121300,91106290,8650,8650,8650,8650,1032
20241007,121200,82179490,8660,8660,8660,8660,0
20241007,121100,82179490,8660,8660,8660,8660,1
20241007,121000,82170830,8660,8660,8660,8660,7
20241007,120900,82110210,8660,8660,8660,8660,0
20241007,120800,82110210,8660,8650,8660,8650,2
20241007,120700,82092900,8660,8660,8660,8660,0
20241007,120600,82092900,8660,8660,8660,8660,0
20241007,120500,82092900,8660,8660,8660,8660,0
20241007,120400,82092900,8660,8660,8660,8660,170
20241007,120300,80620700,8660,8660,8660,8660,200
20241007,120200,78888700,8660,8660,8660,8660,0
20241007,120100,78888700,8660,8660,8660,8660,0
20241007,120000,78888700,8660,8660,8660,8660,0
20241007,115900,78888700,8660,8660,8660,8660,1
20241007,115800,78880040,8660,8660,8660,8660,0
20241007,115700,78880040,8660,8660,8660,8660,0
20241007,115600,78880040,8660,8660,8660,8660,0
20241007,115500,78880040,8660,8660,8660,8660,0
20241007,115400,78880040,8660,8660,8660,8660,4
20241007,115300,78845400,8660,8660,8660,8660,0
20241007,115200,78845400,8660,8660,8660,8660,5
20241007,115100,78802100,8660,8670,8670,8660,202
20241007,115000,77052760,8670,8670,8670,8670,0
20241007,114900,77052760,8670,8670,8670,8670,8
20241007,114800,76983400,8660,8660,8660,8660,0
20241007,114700,76983400,8660,8660,8660,8660,800
20241007,114600,70055400,8660,8660,8660,8660,0
20241007,114500,70055400,8660,8660,8660,8660,200
20241007,114400,68323400,8660,8660,8660,8660,0
20241007,114300,68323400,8660,8660,8660,8660,800
20241007,114200,61395400,8660,8650,8660,8650,234
20241007,114100,59369300,8660,8660,8660,8660,0
20241007,114000,59369300,8660,8660,8660,8660,1000
20241007,113900,50709300,8660,8660,8660,8660,0
20241007,113800,50709300,8660,8660,8660,8660,0
20241007,113700,50709300,8660,8660,8660,8660,0
20241007,113600,50709300,8660,8660,8660,8660,0
20241007,113500,50709300,8660,8660,8660,8660,0
20241007,113400,50709300,8660,8660,8660,8660,0
20241007,113300,50709300,8660,8660,8660,8660,8
20241007,113200,50640020,8650,8650,8650,8650,0
20241007,113100,50640020,8650,8650,8650,8650,0
20241007,113000,50640020,8650,8650,8650,8650,0
20241007,112900,50640020,8650,8650,8650,8650,0
20241007,112800,50640020,8650,8650,8650,8650,0
20241007,112700,50640020,8650,8650,8650,8650,0
20241007,112600,50640020,8650,8650,8650,8650,0
20241007,112500,50640020,8650,8650,8650,8650,0
20241007,112400,50640020,8650,8650,8650,8650,0
20241007,112300,50640020,8650,8650,8650,8650,0
20241007,112200,50640020,8650,8650,8650,8650,0
20241007,112100,50640020,8650,8650,8650,8650,0
20241007,112000,50640020,8650,8650,8650,8650,15
20241007,111900,50510270,8680,8680,8680,8680,0
20241007,111800,50510270,8680,8680,8680,8680,0
20241007,111700,50510270,8680,8680,8680,8680,0
20241007,111600,50510270,8680,8660,8680,8660,500
20241007,111500,46173760,8660,8660,8660,8660,47
20241007,111400,45766740,8660,8660,8660,8660,0
20241007,111300,45766740,8660,8660,8660,8660,0
20241007,111200,45766740,8660,8660,8660,8660,0
20241007,111100,45766740,8660,8660,8660,8660,0
20241007,111000,45766740,8660,8660,8660,8660,39
20241007,110900,45429000,8660,8660,8660,8660,0
20241007,110800,45429000,8660,8660,8660,8660,0
20241007,110700,45429000,8660,8660,8660,8660,0
20241007,110600,45429000,8660,8660,8660,8660,0
20241007,110500,45429000,8660,8660,8660,8660,0
20241007,110400,45429000,8660,8660,8660,8660,0
20241007,110300,45429000,8660,8660,8660,8660,0
20241007,110200,45429000,8660,8660,8660,8660,0
20241007,110100,45429000,8660,8650,8660,8650,6
20241007,110000,45377080,8650,8650,8650,8650,1
20241007,105900,45368430,8640,8640,8640,8640,0
20241007,105800,45368430,8640,8640,8640,8640,0
20241007,105700,45368430,8640,8640,8640,8640,1
20241007,105600,45359790,8620,8620,8620,8620,0
20241007,105500,45359790,8620,8620,8620,8620,0
20241007,105400,45359790,8620,8620,8620,8620,80
20241007,105300,44670190,8630,8630,8630,8630,669
20241007,105200,38896720,8630,8630,8630,8630,1506
20241007,105100,25899940,8630,8630,8630,8630,0
20241007,105000,25899940,8630,8630,8630,8630,0
20241007,104900,25899940,8630,8630,8630,8630,20
20241007,104800,25727340,8630,8630,8630,8630,1
20241007,104700,25718710,8620,8620,8620,8620,0
20241007,104600,25718710,8620,8620,8620,8620,0
20241007,104500,25718710,8620,8630,8630,8620,32
20241007,104400,25442670,8630,8630,8630,8630,118
20241007,104300,24424330,8630,8630,8630,8630,0
20241007,104200,24424330,8630,8630,8630,8630,0
20241007,104100,24424330,8630,8630,8630,8630,0
20241007,104000,24424330,8630,8630,8630,8630,1
20241007,103900,24415700,8630,8630,8630,8630,0
20241007,103800,24415700,8630,8630,8630,8630,1
20241007,103700,24407070,8620,8620,8620,8620,2
20241007,103600,24389830,8630,8630,8630,8630,1
20241007,103500,24381200,8630,8630,8630,8630,4
20241007,103400,24346680,8630,8630,8630,8630,0
20241007,103300,24346680,8630,8630,8630,8630,0
20241007,103200,24346680,8630,8630,8630,8630,6
20241007,103100,24294900,8630,8630,8630,8630,14
20241007,103000,24174080,8630,8630,8630,8630,0
20241007,102900,24174080,8630,8630,8630,8630,0
20241007,102800,24174080,8630,8630,8630,8630,0
20241007,102700,24174080,8630,8630,8630,8630,0
20241007,102600,24174080,8630,8630,8630,8630,0
20241007,102500,24174080,8630,8630,8630,8630,3
20241007,102400,24148190,8630,8630,8630,8630,0
20241007,102300,24148190,8630,8630,8630,8630,0
20241007,102200,24148190,8630,8630,8630,8630,11
20241007,102100,24053260,8630,8630,8630,8630,0
20241007,102000,24053260,8630,8630,8630,8630,0
20241007,101900,24053260,8630,8630,8630,8630,0
20241007,101800,24053260,8630,8630,8630,8630,0
20241007,101700,24053260,8630,8630,8630,8630,0
20241007,101600,24053260,8630,8630,8630,8630,0
20241007,101500,24053260,8630,8630,8630,8630,0
20241007,101400,24053260,8630,8630,8630,8630,0
20241007,101300,24053260,8630,8630,8630,8630,0
20241007,101200,24053260,8630,8630,8630,8630,0
20241007,101100,24053260,8630,8630,8630,8630,0
20241007,101000,24053260,8630,8630,8630,8630,0
20241007,100900,24053260,8630,8630,8630,8630,0
20241007,100800,24053260,8630,8630,8630,8630,0
20241007,100700,24053260,8630,8630,8630,8630,18
20241007,100600,23897920,8630,8630,8630,8630,1006
20241007,100500,15216140,8630,8630,8630,8630,100
20241007,100400,14353140,8630,8630,8630,8630,0
20241007,100300,14353140,8630,8630,8630,8630,0
20241007,100200,14353140,8630,8630,8630,8630,2
20241007,100100,14335880,8630,8630,8630,8630,139
20241007,100000,13136310,8640,8640,8640,8640,0
20241007,095900,13136310,8640,8650,8650,8640,21
20241007,095800,12954840,8660,8660,8660,8660,0
20241007,095700,12954840,8660,8660,8660,8660,0
20241007,095600,12954840,8660,8660,8660,8660,1
20241007,095500,12946180,8660,8660,8660,8660,0
20241007,095400,12946180,8660,8670,8670,8660,25
20241007,095300,12729570,8660,8660,8660,8660,2
20241007,095200,12712250,8680,8680,8680,8680,0
20241007,095100,12712250,8680,8680,8680,8680,0
20241007,095000,12712250,8680,8680,8680,8680,0
20241007,094900,12712250,8680,8680,8680,8680,0
20241007,094800,12712250,8680,8680,8680,8680,0
20241007,094700,12712250,8680,8680,8680,8680,2
20241007,094600,12694890,8680,8680,8680,8680,21
20241007,094500,12512610,8660,8670,8670,8660,3
20241007,094400,12486620,8680,8680,8680,8680,0
20241007,094300,12486620,8680,8680,8680,8680,0
20241007,094200,12486620,8680,8680,8680,8680,0
20241007,094100,12486620,8680,8680,8680,8680,0
20241007,094000,12486620,8680,8670,8680,8670,18
20241007,093900,12330500,8690,8660,8690,8660,5
20241007,093800,12287130,8650,8650,8650,8650,1
20241007,093700,12278480,8660,8640,8660,8640,232
20241007,093600,10272850,8620,8620,8620,8620,0
20241007,093500,10272850,8620,8620,8620,8620,0
20241007,093400,10272850,8620,8620,8620,8620,0
20241007,093300,10272850,8620,8630,8630,8620,14
20241007,093200,10152060,8630,8630,8630,8630,0
20241007,093100,10152060,8630,8630,8630,8630,0
20241007,093000,10152060,8630,8630,8630,8630,0
20241007,092900,10152060,8630,8630,8630,8630,0
20241007,092800,10152060,8630,8630,8630,8630,0
20241007,092700,10152060,8630,8630,8630,8630,0
20241007,092600,10152060,8630,8630,8630,8630,0
20241007,092500,10152060,8630,8630,8630,8630,1
20241007,092400,10143430,8630,8630,8630,8630,0
20241007,092300,10143430,8630,8630,8630,8630,0
20241007,092200,10143430,8630,8630,8630,8630,14
20241007,092100,10022610,8620,8620,8620,8620,0
20241007,092000,10022610,8620,8620,8620,8620,0
20241007,091900,10022610,8620,8620,8620,8620,0
20241007,091800,10022610,8620,8620,8620,8620,0
20241007,091700,10022610,8620,8640,8640,8620,805
20241007,091600,3081940,8660,8660,8660,8660,1
20241007,091500,3073280,8660,8660,8660,8660,1
20241007,091400,3064620,8640,8640,8640,8640,0
20241007,091300,3064620,8640,8640,8640,8640,0
20241007,091200,3064620,8640,8640,8640,8640,0
20241007,091100,3064620,8640,8640,8640,8640,0
20241007,091000,3064620,8640,8640,8640,8640,0
20241007,090900,3064620,8640,8640,8640,8640,0
20241007,090800,3064620,8640,8640,8640,8640,0
20241007,090700,3064620,8640,8640,8640,8640,0
20241007,090600,3064620,8640,8640,8640,8640,0
20241007,090500,3064620,8640,8640,8640,8640,0
20241007,090400,3064620,8640,8640,8640,8640,97
20241007,090300,2226540,8630,8630,8630,8630,0
20241007,090200,2226540,8630,8630,8630,8630,0
20241007,090100,2226540,8630,8630,8630,8630,0
20241007,090000,2226540,8630,8630,8630,8630,258