KissMeData/007860/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,185100,182693890,7060,7060,7060,7060,2036
20241030,185000,182693890,7060,7060,7060,7060,0
20241030,184900,182693890,7060,7060,7060,7060,0
20241030,184800,182693890,7060,7060,7060,7060,0
20241030,184700,182693890,7060,7060,7060,7060,0
20241030,184600,182693890,7060,7060,7060,7060,0
20241030,184500,182693890,7060,7060,7060,7060,0
20241030,184400,182693890,7060,7060,7060,7060,0
20241030,184300,182693890,7060,7060,7060,7060,0
20241030,184200,182693890,7060,7060,7060,7060,0
20241030,184100,182693890,7060,7060,7060,7060,0
20241030,184000,182693890,7060,7060,7060,7060,0
20241030,183900,182693890,7060,7060,7060,7060,0
20241030,183800,182693890,7060,7060,7060,7060,0
20241030,183700,182693890,7060,7060,7060,7060,0
20241030,183600,182693890,7060,7060,7060,7060,0
20241030,183500,182693890,7060,7060,7060,7060,0
20241030,183400,182693890,7060,7060,7060,7060,0
20241030,183300,182693890,7060,7060,7060,7060,0
20241030,183200,182693890,7060,7060,7060,7060,0
20241030,183100,182693890,7060,7060,7060,7060,0
20241030,183000,182693890,7060,7060,7060,7060,0
20241030,182900,182693890,7060,7060,7060,7060,0
20241030,182800,182693890,7060,7060,7060,7060,0
20241030,182700,182693890,7060,7060,7060,7060,0
20241030,182600,182693890,7060,7060,7060,7060,0
20241030,182500,182693890,7060,7060,7060,7060,0
20241030,182400,182693890,7060,7060,7060,7060,0
20241030,182300,182693890,7060,7060,7060,7060,0
20241030,182200,182693890,7060,7060,7060,7060,0
20241030,182100,182693890,7060,7060,7060,7060,2036
20241030,182000,182693890,7060,7060,7060,7060,0
20241030,181900,182693890,7060,7060,7060,7060,0
20241030,181800,182693890,7060,7060,7060,7060,0
20241030,181700,182693890,7060,7060,7060,7060,0
20241030,181600,182693890,7060,7060,7060,7060,0
20241030,181500,182693890,7060,7060,7060,7060,0
20241030,181400,182693890,7060,7060,7060,7060,0
20241030,181300,182693890,7060,7060,7060,7060,0
20241030,181200,182693890,7060,7060,7060,7060,0
20241030,181100,182693890,7060,7060,7060,7060,0
20241030,181000,182693890,7060,7060,7060,7060,0
20241030,180900,182693890,7060,7060,7060,7060,0
20241030,180800,182693890,7060,7060,7060,7060,0
20241030,180700,182693890,7060,7060,7060,7060,0
20241030,180600,182693890,7060,7060,7060,7060,0
20241030,180500,182693890,7060,7060,7060,7060,0
20241030,180400,182693890,7060,7060,7060,7060,0
20241030,180300,182693890,7060,7060,7060,7060,0
20241030,180200,182693890,7060,7060,7060,7060,0
20241030,180100,182693890,7060,7060,7060,7060,0
20241030,180000,182693890,7060,7060,7060,7060,0
20241030,175900,182693890,7060,7060,7060,7060,0
20241030,175800,182693890,7060,7060,7060,7060,0
20241030,175700,182693890,7060,7060,7060,7060,0
20241030,175600,182693890,7060,7060,7060,7060,0
20241030,175500,182693890,7060,7060,7060,7060,0
20241030,175400,182693890,7060,7060,7060,7060,0
20241030,175300,182693890,7060,7060,7060,7060,0
20241030,175200,182693890,7060,7060,7060,7060,0
20241030,175100,182693890,7060,7060,7060,7060,2036
20241030,175000,182693890,7060,7060,7060,7060,0
20241030,174900,182693890,7060,7060,7060,7060,0
20241030,174800,182693890,7060,7060,7060,7060,0
20241030,174700,182693890,7060,7060,7060,7060,0
20241030,174600,182693890,7060,7060,7060,7060,0
20241030,174500,182693890,7060,7060,7060,7060,0
20241030,174400,182693890,7060,7060,7060,7060,0
20241030,174300,182693890,7060,7060,7060,7060,0
20241030,174200,182693890,7060,7060,7060,7060,0
20241030,174100,182693890,7060,7060,7060,7060,0
20241030,174000,182693890,7060,7060,7060,7060,0
20241030,173900,182693890,7060,7060,7060,7060,0
20241030,173800,182693890,7060,7060,7060,7060,0
20241030,173700,182693890,7060,7060,7060,7060,0
20241030,173600,182693890,7060,7060,7060,7060,0
20241030,173500,182693890,7060,7060,7060,7060,0
20241030,173400,182693890,7060,7060,7060,7060,0
20241030,173300,182693890,7060,7060,7060,7060,0
20241030,173200,182693890,7060,7060,7060,7060,0
20241030,173100,182693890,7060,7060,7060,7060,0
20241030,173000,182693890,7060,7060,7060,7060,0
20241030,172900,182693890,7060,7060,7060,7060,0
20241030,172800,182693890,7060,7060,7060,7060,0
20241030,172700,182693890,7060,7060,7060,7060,0
20241030,172600,182693890,7060,7060,7060,7060,0
20241030,172500,182693890,7060,7060,7060,7060,0
20241030,172400,182693890,7060,7060,7060,7060,0
20241030,172300,182693890,7060,7060,7060,7060,0
20241030,172200,182693890,7060,7060,7060,7060,0
20241030,172100,182693890,7060,7060,7060,7060,2036
20241030,172000,182693890,7060,7060,7060,7060,0
20241030,171900,182693890,7060,7060,7060,7060,0
20241030,171800,182693890,7060,7060,7060,7060,0
20241030,171700,182693890,7060,7060,7060,7060,0
20241030,171600,182693890,7060,7060,7060,7060,0
20241030,171500,182693890,7060,7060,7060,7060,0
20241030,171400,182693890,7060,7060,7060,7060,0
20241030,171300,182693890,7060,7060,7060,7060,0
20241030,171200,182693890,7060,7060,7060,7060,0
20241030,171100,182693890,7060,7060,7060,7060,0
20241030,171000,182693890,7060,7060,7060,7060,0
20241030,170900,182693890,7060,7060,7060,7060,0
20241030,170800,182693890,7060,7060,7060,7060,0
20241030,170700,182693890,7060,7060,7060,7060,0
20241030,170600,182693890,7060,7060,7060,7060,0
20241030,170500,182693890,7060,7060,7060,7060,0
20241030,170400,182693890,7060,7060,7060,7060,0
20241030,170300,182693890,7060,7060,7060,7060,0
20241030,170200,182693890,7060,7060,7060,7060,0
20241030,170100,182693890,7060,7060,7060,7060,0
20241030,170000,182693890,7060,7060,7060,7060,0
20241030,165900,182693890,7060,7060,7060,7060,0
20241030,165800,182693890,7060,7060,7060,7060,0
20241030,165700,182693890,7060,7060,7060,7060,0
20241030,165600,182693890,7060,7060,7060,7060,0
20241030,165500,182693890,7060,7060,7060,7060,0
20241030,165400,182693890,7060,7060,7060,7060,0
20241030,165300,182693890,7060,7060,7060,7060,0
20241030,165200,182693890,7060,7060,7060,7060,0
20241030,165100,182693890,7060,7060,7060,7060,2036
20241030,165000,182693890,7060,7060,7060,7060,0
20241030,164900,182693890,7060,7060,7060,7060,0
20241030,164800,182693890,7060,7060,7060,7060,0
20241030,164700,182693890,7060,7060,7060,7060,0
20241030,164600,182693890,7060,7060,7060,7060,0
20241030,164500,182693890,7060,7060,7060,7060,0
20241030,164400,182693890,7060,7060,7060,7060,0
20241030,164300,182693890,7060,7060,7060,7060,0
20241030,164200,182693890,7060,7060,7060,7060,0
20241030,164100,182693890,7060,7060,7060,7060,0
20241030,164000,182693890,7060,7060,7060,7060,0
20241030,163900,182693890,7060,7060,7060,7060,0
20241030,163800,182693890,7060,7060,7060,7060,0
20241030,163700,182693890,7060,7060,7060,7060,0
20241030,163600,182693890,7060,7060,7060,7060,0
20241030,163500,182693890,7060,7060,7060,7060,0
20241030,163400,182693890,7060,7060,7060,7060,0
20241030,163300,182693890,7060,7060,7060,7060,0
20241030,163200,182693890,7060,7060,7060,7060,0
20241030,163100,182693890,7060,7060,7060,7060,0
20241030,163000,182693890,7060,7060,7060,7060,0
20241030,162900,182693890,7060,7060,7060,7060,0
20241030,162800,182693890,7060,7060,7060,7060,0
20241030,162700,182693890,7060,7060,7060,7060,0
20241030,162600,182693890,7060,7060,7060,7060,0
20241030,162500,182693890,7060,7060,7060,7060,0
20241030,162400,182693890,7060,7060,7060,7060,0
20241030,162300,182693890,7060,7060,7060,7060,0
20241030,162200,182693890,7060,7060,7060,7060,0
20241030,162100,182693890,7060,7060,7060,7060,2036
20241030,162000,182693890,7060,7060,7060,7060,0
20241030,161900,182693890,7060,7060,7060,7060,0
20241030,161800,182693890,7060,7060,7060,7060,0
20241030,161700,182693890,7060,7060,7060,7060,0
20241030,161600,182693890,7060,7060,7060,7060,0
20241030,161500,182693890,7060,7060,7060,7060,0
20241030,161400,182693890,7060,7060,7060,7060,0
20241030,161300,182693890,7060,7060,7060,7060,0
20241030,161200,182693890,7060,7060,7060,7060,0
20241030,161100,182693890,7060,7060,7060,7060,0
20241030,161000,182693890,7060,7060,7060,7060,0
20241030,160900,182693890,7060,7060,7060,7060,0
20241030,160800,182693890,7060,7060,7060,7060,0
20241030,160700,182693890,7060,7060,7060,7060,0
20241030,160600,182693890,7060,7060,7060,7060,0
20241030,160500,182693890,7060,7060,7060,7060,0
20241030,160400,182693890,7060,7060,7060,7060,0
20241030,160300,182693890,7060,7060,7060,7060,0
20241030,160200,182693890,7060,7060,7060,7060,0
20241030,160100,182693890,7060,7060,7060,7060,0
20241030,160000,182693890,7060,7060,7060,7060,0
20241030,155900,182693890,7060,7060,7060,7060,0
20241030,155800,182693890,7060,7060,7060,7060,0
20241030,155700,182693890,7060,7060,7060,7060,0
20241030,155600,182693890,7060,7060,7060,7060,0
20241030,155500,182693890,7060,7060,7060,7060,0
20241030,155400,182693890,7060,7060,7060,7060,0
20241030,155300,182693890,7060,7060,7060,7060,0
20241030,155200,182693890,7060,7060,7060,7060,0
20241030,155100,182693890,7060,7060,7060,7060,2036
20241030,155000,182693890,7060,7060,7060,7060,0
20241030,154900,182693890,7060,7060,7060,7060,0
20241030,154800,182693890,7060,7060,7060,7060,0
20241030,154700,182693890,7060,7060,7060,7060,0
20241030,154600,182693890,7060,7060,7060,7060,0
20241030,154500,182693890,7060,7060,7060,7060,0
20241030,154400,182693890,7060,7060,7060,7060,0
20241030,154300,182693890,7060,7060,7060,7060,0
20241030,154200,182693890,7060,7060,7060,7060,0
20241030,154100,182693890,7060,7060,7060,7060,0
20241030,154000,182693890,7060,7060,7060,7060,0
20241030,153900,182693890,7060,7060,7060,7060,0
20241030,153800,182693890,7060,7060,7060,7060,0
20241030,153700,182693890,7060,7060,7060,7060,0
20241030,153600,182693890,7060,7060,7060,7060,0
20241030,153500,182693890,7060,7060,7060,7060,0
20241030,153400,182693890,7060,7060,7060,7060,0
20241030,153300,182693890,7060,7060,7060,7060,0
20241030,153200,182693890,7060,7060,7060,7060,0
20241030,153100,182693890,7060,7060,7060,7060,0
20241030,153000,182693890,7060,7060,7060,7060,2036
20241030,152900,168319730,7060,7060,7060,7060,0
20241030,152800,168319730,7060,7060,7060,7060,0
20241030,152700,168319730,7060,7060,7060,7060,0
20241030,152600,168319730,7060,7060,7060,7060,0
20241030,152500,168319730,7060,7060,7060,7060,0
20241030,152400,168319730,7060,7060,7060,7060,0
20241030,152300,168319730,7060,7060,7060,7060,0
20241030,152200,168319730,7060,7060,7060,7060,0
20241030,152100,168319730,7060,7060,7060,7060,0
20241030,152000,168319730,7060,7060,7060,7060,0
20241030,151900,168319730,7060,6980,7060,6970,2045
20241030,151800,153944030,6990,6990,6990,6990,0
20241030,151700,153944030,6990,6990,6990,6990,0
20241030,151600,153944030,6990,6970,6990,6970,4
20241030,151500,153916090,6970,6970,6970,6970,6
20241030,151400,153874270,6990,6990,6990,6990,500
20241030,151300,150379270,6990,6980,6990,6970,18
20241030,151200,150253720,6990,6990,6990,6990,0
20241030,151100,150253720,6990,6990,6990,6990,1
20241030,151000,150246730,6990,6990,6990,6990,0
20241030,150900,150246730,6990,6980,6990,6970,109
20241030,150800,149486900,6980,6980,6980,6980,51
20241030,150700,149130920,6980,6990,7000,6980,4
20241030,150600,149102970,7000,7000,7000,7000,2
20241030,150500,149088970,6980,6980,6980,6980,1
20241030,150400,149081990,7000,6990,7000,6990,50
20241030,150300,148732170,6990,6990,6990,6990,148
20241030,150200,147697650,6990,6990,6990,6990,0
20241030,150100,147697650,6990,6990,6990,6990,214
20241030,150000,146201790,6990,6980,6990,6980,3
20241030,145900,146180840,6990,6990,6990,6990,1
20241030,145800,146173850,6990,6980,6990,6980,5
20241030,145700,146138930,6980,6980,6980,6980,16
20241030,145600,146027250,6980,6980,6980,6980,0
20241030,145500,146027250,6980,6990,6990,6980,9
20241030,145400,145964380,6960,7000,7000,6960,281
20241030,145300,144008160,6990,6980,7000,6980,6
20241030,145200,143966250,6980,6980,6980,6980,27
20241030,145100,143777790,7000,7000,7000,7000,0
20241030,145000,143777790,7000,7000,7000,7000,0
20241030,144900,143777790,7000,7000,7000,7000,0
20241030,144800,143777790,7000,7000,7000,7000,0
20241030,144700,143777790,7000,7000,7000,7000,5
20241030,144600,143742790,7000,7000,7000,7000,1
20241030,144500,143735790,6990,6990,6990,6990,0
20241030,144400,143735790,6990,6990,6990,6990,1
20241030,144300,143728800,7000,7000,7000,7000,0
20241030,144200,143728800,7000,7000,7000,7000,4
20241030,144100,143700800,7000,7000,7000,6970,35
20241030,144000,143456400,7010,7010,7010,7010,0
20241030,143900,143456400,7010,7010,7010,7010,0
20241030,143800,143456400,7010,7010,7010,7010,7
20241030,143700,143407330,7000,7000,7000,7000,10
20241030,143600,143337330,7010,7010,7010,7010,0
20241030,143500,143337330,7010,7010,7010,7010,0
20241030,143400,143337330,7010,7010,7010,7010,0
20241030,143300,143337330,7010,7010,7010,7010,0
20241030,143200,143337330,7010,7010,7010,7010,100
20241030,143100,142636330,7010,7010,7010,7010,0
20241030,143000,142636330,7010,7000,7010,7000,3
20241030,142900,142615310,7010,6990,7010,6990,72
20241030,142800,142112010,6990,6990,6990,6990,26
20241030,142700,141930270,7010,7010,7010,7010,1
20241030,142600,141923260,7010,7010,7010,7010,0
20241030,142500,141923260,7010,7000,7010,7000,4
20241030,142400,141895230,7010,7010,7010,7010,0
20241030,142300,141895230,7010,7010,7010,7010,3
20241030,142200,141874200,7010,7000,7010,7000,2
20241030,142100,141860190,7010,7010,7010,7010,1
20241030,142000,141853180,7000,7000,7000,7000,100
20241030,141900,141153180,7000,7000,7000,7000,0
20241030,141800,141153180,7000,6990,7000,6990,7
20241030,141700,141104200,7000,7000,7000,7000,3
20241030,141600,141083200,7000,6990,7000,6990,175
20241030,141500,139859910,6990,6980,6990,6950,1579
20241030,141400,128873410,6990,7000,7000,6990,500
20241030,141300,125378080,7020,7020,7020,7020,0
20241030,141200,125378080,7020,7020,7020,7020,0
20241030,141100,125378080,7020,7020,7020,7020,0
20241030,141000,125378080,7020,7020,7020,7020,0
20241030,140900,125378080,7020,7020,7020,7020,0
20241030,140800,125378080,7020,7020,7020,7020,0
20241030,140700,125378080,7020,7020,7020,7020,0
20241030,140600,125378080,7020,7020,7020,7020,0
20241030,140500,125378080,7020,7020,7020,7020,0
20241030,140400,125378080,7020,7020,7020,7020,5
20241030,140300,125342980,7000,7010,7010,7000,51
20241030,140200,124985880,7020,7020,7020,7020,0
20241030,140100,124985880,7020,7020,7020,7020,5
20241030,140000,124950780,7020,7020,7020,7000,4
20241030,135900,124922730,7030,7030,7030,7030,0
20241030,135800,124922730,7030,7030,7030,7030,0
20241030,135700,124922730,7030,7030,7030,7030,4
20241030,135600,124894610,7030,7030,7030,7000,65
20241030,135500,124439400,7030,7000,7030,7000,13
20241030,135400,124348160,7030,7030,7030,7030,1
20241030,135300,124341130,7010,7020,7020,7010,50
20241030,135200,123990620,7030,7030,7030,7030,0
20241030,135100,123990620,7030,7030,7030,7030,6
20241030,135000,123948440,7030,7030,7030,7030,4
20241030,134900,123920320,7030,7030,7030,7030,5
20241030,134800,123885170,7020,7020,7020,7020,30
20241030,134700,123674570,7030,7030,7030,7030,0
20241030,134600,123674570,7030,7030,7030,7030,0
20241030,134500,123674570,7030,7030,7030,7030,0
20241030,134400,123674570,7030,7030,7030,7030,10
20241030,134300,123604270,7030,7030,7030,7030,20
20241030,134200,123463670,7030,7030,7030,7030,0
20241030,134100,123463670,7030,7030,7030,7030,0
20241030,134000,123463670,7030,7030,7030,7030,5
20241030,133900,123428520,7030,7030,7030,7030,0
20241030,133800,123428520,7030,7030,7030,7030,10
20241030,133700,123358220,7030,7030,7030,7030,0
20241030,133600,123358220,7030,7030,7030,7030,0
20241030,133500,123358220,7030,7030,7030,7030,0
20241030,133400,123358220,7030,7030,7030,7030,10
20241030,133300,123287920,7030,7030,7030,7030,0
20241030,133200,123287920,7030,7010,7030,7010,10
20241030,133100,123217690,7030,7030,7030,7030,5
20241030,133000,123182540,7030,7030,7030,7030,15
20241030,132900,123077090,7030,7030,7030,7030,104
20241030,132800,122345970,7030,7030,7030,7030,0
20241030,132700,122345970,7030,7030,7030,7030,0
20241030,132600,122345970,7030,7030,7030,7030,0
20241030,132500,122345970,7030,7030,7030,7030,0
20241030,132400,122345970,7030,7030,7030,7030,0
20241030,132300,122345970,7030,7030,7030,7030,0
20241030,132200,122345970,7030,7030,7030,7030,0
20241030,132100,122345970,7030,7030,7030,7030,0
20241030,132000,122345970,7030,7030,7030,7030,2
20241030,131900,122331910,7030,7010,7030,7010,22
20241030,131800,122177610,7010,7010,7010,7010,1
20241030,131700,122170600,7010,7010,7010,7010,11
20241030,131600,122093490,7030,7030,7030,7030,1
20241030,131500,122086460,7030,7030,7030,7030,0
20241030,131400,122086460,7030,7030,7030,7030,0
20241030,131300,122086460,7030,7030,7030,7030,0
20241030,131200,122086460,7030,7030,7030,7030,0
20241030,131100,122086460,7030,7030,7030,7030,0
20241030,131000,122086460,7030,7030,7030,7030,0
20241030,130900,122086460,7030,7030,7030,7030,0
20241030,130800,122086460,7030,7030,7030,7030,10
20241030,130700,122016160,7030,7030,7030,7030,3
20241030,130600,121995070,7030,7000,7030,7000,424
20241030,130500,119016920,7000,7000,7000,7000,58
20241030,130400,118610920,7000,7020,7020,6950,306
20241030,130300,116478440,6990,7000,7000,6970,3455
20241030,130200,92374080,7000,7030,7030,7000,394
20241030,130100,89611630,7030,7030,7030,7030,6
20241030,130000,89569450,7050,7040,7050,7010,501
20241030,125900,86054990,7050,7050,7050,7050,1
20241030,125800,86047940,7050,7050,7050,7050,0
20241030,125700,86047940,7050,7050,7050,7050,1
20241030,125600,86040890,7060,7060,7060,7060,1
20241030,125500,86033830,7050,7050,7050,7050,0
20241030,125400,86033830,7050,7050,7050,7050,0
20241030,125300,86033830,7050,7050,7050,7050,273
20241030,125200,84109180,7060,7060,7060,7060,10
20241030,125100,84038580,7050,7040,7050,7040,227
20241030,125000,82438500,7030,7030,7030,7030,5
20241030,124900,82403350,7040,7040,7040,7030,65
20241030,124800,81945780,7040,7040,7040,7040,1
20241030,124700,81938740,7040,7030,7040,7030,11
20241030,124600,81861370,7030,7030,7030,7030,123
20241030,124500,80996680,7030,7030,7030,7030,1
20241030,124400,80989650,7000,7030,7040,7000,335
20241030,124300,78640280,7030,7040,7040,7030,103
20241030,124200,77915940,7060,7040,7060,7040,677
20241030,124100,73141360,7050,7050,7050,7050,0
20241030,124000,73141360,7050,7050,7050,7050,30
20241030,123900,72929860,7070,7070,7070,7070,0
20241030,123800,72929860,7070,7070,7070,7070,0
20241030,123700,72929860,7070,7070,7070,7070,0
20241030,123600,72929860,7070,7070,7070,7070,0
20241030,123500,72929860,7070,7060,7070,7060,10
20241030,123400,72859230,7060,7060,7060,7060,0
20241030,123300,72859230,7060,7060,7060,7060,0
20241030,123200,72859230,7060,7060,7060,7060,10
20241030,123100,72788630,7060,7040,7060,7040,201
20241030,123000,71373570,7060,7060,7060,7060,0
20241030,122900,71373570,7060,7060,7060,7060,1
20241030,122800,71366510,7060,7060,7060,7060,0
20241030,122700,71366510,7060,7060,7060,7060,0
20241030,122600,71366510,7060,7060,7060,7060,1
20241030,122500,71359450,7050,7050,7050,7040,3
20241030,122400,71338310,7050,7050,7050,7050,1
20241030,122300,71331260,7050,7050,7050,7050,0
20241030,122200,71331260,7050,7050,7050,7050,0
20241030,122100,71331260,7050,7050,7050,7050,0
20241030,122000,71331260,7050,7050,7050,7050,3
20241030,121900,71310110,7050,7040,7050,7040,2
20241030,121800,71296020,7050,7050,7050,7050,0
20241030,121700,71296020,7050,7050,7050,7050,6
20241030,121600,71253720,7050,7040,7050,7040,55
20241030,121500,70866470,7050,7050,7050,7050,10
20241030,121400,70795970,7050,7050,7050,7050,72
20241030,121300,70288370,7040,7060,7060,7040,240
20241030,121200,68596290,7070,7070,7070,7070,4
20241030,121100,68568010,7070,7070,7070,7070,0
20241030,121000,68568010,7070,7070,7070,7070,0
20241030,120900,68568010,7070,7070,7070,7070,16
20241030,120800,68454890,7070,7070,7070,7070,0
20241030,120700,68454890,7070,7070,7070,7070,0
20241030,120600,68454890,7070,7070,7070,7070,0
20241030,120500,68454890,7070,7070,7070,7070,10
20241030,120400,68384190,7070,7070,7070,7070,0
20241030,120300,68384190,7070,7070,7070,7070,0
20241030,120200,68384190,7070,7070,7070,7070,0
20241030,120100,68384190,7070,7070,7070,7070,0
20241030,120000,68384190,7070,7070,7070,7070,10
20241030,115900,68313490,7070,7070,7070,7070,10
20241030,115800,68242790,7070,7070,7070,7070,102
20241030,115700,67521650,7070,7070,7070,7070,0
20241030,115600,67521650,7070,7070,7070,7070,2
20241030,115500,67507510,7070,7070,7070,7070,0
20241030,115400,67507510,7070,7070,7070,7070,23
20241030,115300,67344900,7070,7070,7070,7070,1
20241030,115200,67337830,7080,7080,7080,7080,25
20241030,115100,67160830,7070,7070,7070,7070,0
20241030,115000,67160830,7070,7070,7070,7070,0
20241030,114900,67160830,7070,7070,7070,7070,0
20241030,114800,67160830,7070,7070,7070,7070,0
20241030,114700,67160830,7070,7070,7070,7070,0
20241030,114600,67160830,7070,7070,7070,7070,10
20241030,114500,67090130,7070,7070,7070,7070,0
20241030,114400,67090130,7070,7070,7070,7070,0
20241030,114300,67090130,7070,7070,7070,7070,4
20241030,114200,67061850,7070,7070,7070,7070,0
20241030,114100,67061850,7070,7070,7070,7070,44
20241030,114000,66750770,7070,7080,7080,7070,110
20241030,113900,65972970,7080,7080,7080,7080,0
20241030,113800,65972970,7080,7080,7080,7080,30
20241030,113700,65760570,7090,7090,7090,7090,10
20241030,113600,65689670,7090,7090,7090,7090,10
20241030,113500,65618770,7090,7090,7090,7090,0
20241030,113400,65618770,7090,7090,7090,7090,0
20241030,113300,65618770,7090,7090,7090,7090,0
20241030,113200,65618770,7090,7090,7090,7090,0
20241030,113100,65618770,7090,7090,7090,7090,10
20241030,113000,65547870,7090,7090,7090,7090,0
20241030,112900,65547870,7090,7090,7090,7090,0
20241030,112800,65547870,7090,7090,7090,7090,147
20241030,112700,64505640,7090,7090,7090,7090,0
20241030,112600,64505640,7090,7090,7090,7090,2
20241030,112500,64491460,7090,7090,7090,7090,15
20241030,112400,64385110,7090,7090,7090,7090,35
20241030,112300,64136960,7090,7090,7090,7090,33
20241030,112200,63902990,7090,7090,7090,7090,10
20241030,112100,63832090,7090,7090,7090,7080,26
20241030,112000,63647760,7090,7090,7090,7090,0
20241030,111900,63647760,7090,7090,7090,7090,10
20241030,111800,63576860,7080,7100,7100,7080,6
20241030,111700,63534280,7100,7090,7100,7090,30
20241030,111600,63321560,7090,7090,7090,7090,22
20241030,111500,63165580,7100,7100,7100,7100,20
20241030,111400,63023580,7100,7100,7100,7100,0
20241030,111300,63023580,7100,7100,7100,7100,0
20241030,111200,63023580,7100,7080,7100,7070,46
20241030,111100,62698230,7080,7080,7080,7080,0
20241030,111000,62698230,7080,7080,7080,7080,0
20241030,110900,62698230,7080,7080,7080,7080,0
20241030,110800,62698230,7080,7080,7080,7080,301
20241030,110700,60567150,7080,7080,7080,7080,0
20241030,110600,60567150,7080,7080,7080,7080,0
20241030,110500,60567150,7080,7090,7090,7080,29
20241030,110400,60361740,7100,7100,7100,7100,0
20241030,110300,60361740,7100,7100,7100,7100,10
20241030,110200,60290740,7090,7090,7090,7090,0
20241030,110100,60290740,7090,7090,7090,7090,0
20241030,110000,60290740,7090,7090,7090,7090,0
20241030,105900,60290740,7090,7090,7090,7090,0
20241030,105800,60290740,7090,7090,7090,7090,0
20241030,105700,60290740,7090,7090,7090,7090,1
20241030,105600,60283650,7100,7100,7100,7100,0
20241030,105500,60283650,7100,7100,7100,7100,50
20241030,105400,59928650,7100,7100,7100,7100,0
20241030,105300,59928650,7100,7100,7100,7100,0
20241030,105200,59928650,7100,7100,7100,7100,0
20241030,105100,59928650,7100,7100,7100,7100,0
20241030,105000,59928650,7100,7100,7100,7100,0
20241030,104900,59928650,7100,7100,7100,7100,0
20241030,104800,59928650,7100,7100,7100,7100,10
20241030,104700,59857650,7090,7090,7090,7090,179
20241030,104600,58588540,7090,7090,7090,7090,10
20241030,104500,58517640,7080,7080,7080,7080,0
20241030,104400,58517640,7080,7080,7080,7080,3
20241030,104300,58496400,7090,7090,7090,7090,10
20241030,104200,58425500,7080,7080,7080,7080,0
20241030,104100,58425500,7080,7090,7090,7080,15
20241030,104000,58319250,7090,7080,7090,7080,20
20241030,103900,58177600,7080,7080,7080,7080,20
20241030,103800,58036000,7080,7080,7080,7080,0
20241030,103700,58036000,7080,7080,7080,7080,0
20241030,103600,58036000,7080,7080,7080,7080,0
20241030,103500,58036000,7080,7080,7080,7080,100
20241030,103400,57328000,7090,7090,7090,7080,22
20241030,103300,57172120,7060,7060,7060,7060,9
20241030,103200,57108580,7080,7080,7080,7080,1000
20241030,103100,50028580,7080,7080,7080,7080,0
20241030,103000,50028580,7080,7080,7080,7080,0
20241030,102900,50028580,7080,7080,7080,7080,0
20241030,102800,50028580,7080,7080,7080,7080,0
20241030,102700,50028580,7080,7080,7080,7080,0
20241030,102600,50028580,7080,7080,7080,7080,0
20241030,102500,50028580,7080,7080,7080,7080,0
20241030,102400,50028580,7080,7080,7080,7080,0
20241030,102300,50028580,7080,7080,7080,7080,0
20241030,102200,50028580,7080,7080,7080,7080,0
20241030,102100,50028580,7080,7060,7080,7060,211
20241030,102000,48538890,7060,7060,7060,7060,43
20241030,101900,48235310,7060,7060,7060,7060,24
20241030,101800,48065870,7060,7060,7060,7060,0
20241030,101700,48065870,7060,7070,7070,7060,143
20241030,101600,47056090,7060,7060,7060,7060,0
20241030,101500,47056090,7060,7070,7070,7060,26
20241030,101400,46872470,7070,7070,7070,7070,12
20241030,101300,46787630,7090,7090,7090,7060,8
20241030,101200,46730960,7060,7060,7060,7060,0
20241030,101100,46730960,7060,7060,7060,7060,0
20241030,101000,46730960,7060,7080,7080,7060,500
20241030,100900,43200470,7090,7090,7090,7090,0
20241030,100800,43200470,7090,7090,7090,7090,0
20241030,100700,43200470,7090,7090,7090,7090,1
20241030,100600,43193380,7080,7080,7080,7080,5
20241030,100500,43157980,7090,7090,7090,7090,0
20241030,100400,43157980,7090,7080,7090,7080,3
20241030,100300,43136730,7070,7070,7070,7070,60
20241030,100200,42712530,7070,7090,7090,7070,175
20241030,100100,41472900,7090,7090,7090,7090,11
20241030,100000,41394910,7090,7090,7090,7090,0
20241030,095900,41394910,7090,7090,7090,7090,0
20241030,095800,41394910,7090,7090,7090,7090,0
20241030,095700,41394910,7090,7090,7090,7090,0
20241030,095600,41394910,7090,7090,7090,7090,0
20241030,095500,41394910,7090,7100,7100,7090,171
20241030,095400,40181020,7090,7100,7100,7090,50
20241030,095300,39826050,7090,7100,7100,7090,73
20241030,095200,39307980,7100,7100,7100,7100,0
20241030,095100,39307980,7100,7100,7100,7100,30
20241030,095000,39094980,7100,7100,7100,7100,5
20241030,094900,39059480,7100,7100,7100,7100,263
20241030,094800,37192180,7070,7100,7100,7070,2
20241030,094700,37178010,7080,7080,7080,7080,0
20241030,094600,37178010,7080,7080,7080,7080,0
20241030,094500,37178010,7080,7100,7100,7080,40
20241030,094400,36894410,7100,7100,7100,7100,20
20241030,094300,36752410,7100,7100,7100,7100,0
20241030,094200,36752410,7100,7100,7100,7100,20
20241030,094100,36610410,7100,7100,7100,7100,0
20241030,094000,36610410,7100,7060,7100,7060,46
20241030,093900,36285610,7070,7080,7080,7070,283
20241030,093800,34284160,7110,7110,7110,7110,1
20241030,093700,34277050,7110,7110,7110,7110,14
20241030,093600,34177510,7110,7110,7110,7110,11
20241030,093500,34099300,7080,7080,7080,7080,1
20241030,093400,34092220,7110,7110,7110,7110,0
20241030,093300,34092220,7110,7110,7110,7110,1
20241030,093200,34085110,7080,7080,7080,7080,984
20241030,093100,27118390,7080,7090,7090,7080,114
20241030,093000,26310790,7110,7110,7110,7110,0
20241030,092900,26310790,7110,7110,7110,7110,0
20241030,092800,26310790,7110,7110,7110,7110,0
20241030,092700,26310790,7110,7110,7110,7110,1
20241030,092600,26303680,7080,7080,7080,7080,0
20241030,092500,26303680,7080,7080,7080,7080,5
20241030,092400,26268280,7110,7110,7110,7110,68
20241030,092300,25784800,7110,7100,7110,7080,74
20241030,092200,25260060,7100,7100,7100,7100,2
20241030,092100,25245860,7100,7100,7100,7100,100
20241030,092000,24535860,7080,7080,7080,7080,0
20241030,091900,24535860,7080,7100,7100,7080,40
20241030,091800,24252260,7100,7100,7100,7100,0
20241030,091700,24252260,7100,7100,7100,7100,2
20241030,091600,24238060,7100,7100,7100,7100,0
20241030,091500,24238060,7100,7060,7100,7060,115
20241030,091400,23424040,7110,7110,7110,7110,1
20241030,091300,23416930,7100,7070,7100,7060,6
20241030,091200,23374430,7120,7120,7120,7120,1
20241030,091100,23367310,7060,7060,7110,7060,1101
20241030,091000,15574200,7120,7110,7120,7110,62
20241030,090900,15132770,7060,7100,7100,7060,44
20241030,090800,14820410,7060,7060,7060,7060,75
20241030,090700,14290910,7060,7060,7060,7060,8
20241030,090600,14234430,7100,7100,7100,7100,0
20241030,090500,14234430,7100,7100,7100,7100,20
20241030,090400,14092430,7100,7100,7100,7100,20
20241030,090300,13950430,7070,7100,7100,7070,11
20241030,090200,13872360,7070,7080,7080,7070,1056
20241030,090100,6396440,7120,7090,7120,7090,380
20241030,090000,3702180,7100,7130,7130,7100,520