KissMeData/011040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,147334950,6260,6260,6260,6260,465
20241007,185700,147334950,6260,6260,6260,6260,0
20241007,185600,147334950,6260,6260,6260,6260,0
20241007,185500,147334950,6260,6260,6260,6260,0
20241007,185400,147334950,6260,6260,6260,6260,0
20241007,185300,147334950,6260,6260,6260,6260,0
20241007,185200,147334950,6260,6260,6260,6260,0
20241007,185100,147334950,6260,6260,6260,6260,0
20241007,185000,147334950,6260,6260,6260,6260,0
20241007,184900,147334950,6260,6260,6260,6260,0
20241007,184800,147334950,6260,6260,6260,6260,0
20241007,184700,147334950,6260,6260,6260,6260,0
20241007,184600,147334950,6260,6260,6260,6260,0
20241007,184500,147334950,6260,6260,6260,6260,0
20241007,184400,147334950,6260,6260,6260,6260,0
20241007,184300,147334950,6260,6260,6260,6260,0
20241007,184200,147334950,6260,6260,6260,6260,0
20241007,184100,147334950,6260,6260,6260,6260,0
20241007,184000,147334950,6260,6260,6260,6260,0
20241007,183900,147334950,6260,6260,6260,6260,0
20241007,183800,147334950,6260,6260,6260,6260,0
20241007,183700,147334950,6260,6260,6260,6260,0
20241007,183600,147334950,6260,6260,6260,6260,0
20241007,183500,147334950,6260,6260,6260,6260,0
20241007,183400,147334950,6260,6260,6260,6260,0
20241007,183300,147334950,6260,6260,6260,6260,0
20241007,183200,147334950,6260,6260,6260,6260,0
20241007,183100,147334950,6260,6260,6260,6260,0
20241007,183000,147334950,6260,6260,6260,6260,0
20241007,182900,147334950,6260,6260,6260,6260,0
20241007,182800,147334950,6260,6260,6260,6260,465
20241007,182700,147334950,6260,6260,6260,6260,0
20241007,182600,147334950,6260,6260,6260,6260,0
20241007,182500,147334950,6260,6260,6260,6260,0
20241007,182400,147334950,6260,6260,6260,6260,0
20241007,182300,147334950,6260,6260,6260,6260,0
20241007,182200,147334950,6260,6260,6260,6260,0
20241007,182100,147334950,6260,6260,6260,6260,0
20241007,182000,147334950,6260,6260,6260,6260,0
20241007,181900,147334950,6260,6260,6260,6260,0
20241007,181800,147334950,6260,6260,6260,6260,0
20241007,181700,147334950,6260,6260,6260,6260,0
20241007,181600,147334950,6260,6260,6260,6260,0
20241007,181500,147334950,6260,6260,6260,6260,0
20241007,181400,147334950,6260,6260,6260,6260,0
20241007,181300,147334950,6260,6260,6260,6260,0
20241007,181200,147334950,6260,6260,6260,6260,0
20241007,181100,147334950,6260,6260,6260,6260,0
20241007,181000,147334950,6260,6260,6260,6260,0
20241007,180900,147334950,6260,6260,6260,6260,0
20241007,180800,147334950,6260,6260,6260,6260,0
20241007,180700,147334950,6260,6260,6260,6260,0
20241007,180600,147334950,6260,6260,6260,6260,0
20241007,180500,147334950,6260,6260,6260,6260,0
20241007,180400,147334950,6260,6260,6260,6260,0
20241007,180300,147334950,6260,6260,6260,6260,0
20241007,180200,147334950,6260,6260,6260,6260,0
20241007,180100,147334950,6260,6260,6260,6260,0
20241007,180000,147334950,6260,6260,6260,6260,0
20241007,175900,147334950,6260,6260,6260,6260,0
20241007,175800,147334950,6260,6260,6260,6260,465
20241007,175700,147334950,6260,6260,6260,6260,0
20241007,175600,147334950,6260,6260,6260,6260,0
20241007,175500,147334950,6260,6260,6260,6260,0
20241007,175400,147334950,6260,6260,6260,6260,0
20241007,175300,147334950,6260,6260,6260,6260,0
20241007,175200,147334950,6260,6260,6260,6260,0
20241007,175100,147334950,6260,6260,6260,6260,0
20241007,175000,147334950,6260,6260,6260,6260,0
20241007,174900,147334950,6260,6260,6260,6260,0
20241007,174800,147334950,6260,6260,6260,6260,0
20241007,174700,147334950,6260,6260,6260,6260,0
20241007,174600,147334950,6260,6260,6260,6260,0
20241007,174500,147334950,6260,6260,6260,6260,0
20241007,174400,147334950,6260,6260,6260,6260,0
20241007,174300,147334950,6260,6260,6260,6260,0
20241007,174200,147334950,6260,6260,6260,6260,0
20241007,174100,147334950,6260,6260,6260,6260,0
20241007,174000,147334950,6260,6260,6260,6260,0
20241007,173900,147334950,6260,6260,6260,6260,0
20241007,173800,147334950,6260,6260,6260,6260,0
20241007,173700,147334950,6260,6260,6260,6260,0
20241007,173600,147334950,6260,6260,6260,6260,0
20241007,173500,147334950,6260,6260,6260,6260,0
20241007,173400,147334950,6260,6260,6260,6260,0
20241007,173300,147334950,6260,6260,6260,6260,0
20241007,173200,147334950,6260,6260,6260,6260,0
20241007,173100,147334950,6260,6260,6260,6260,0
20241007,173000,147334950,6260,6260,6260,6260,0
20241007,172900,147334950,6260,6260,6260,6260,0
20241007,172800,147334950,6260,6260,6260,6260,465
20241007,172700,147334950,6260,6260,6260,6260,0
20241007,172600,147334950,6260,6260,6260,6260,0
20241007,172500,147334950,6260,6260,6260,6260,0
20241007,172400,147334950,6260,6260,6260,6260,0
20241007,172300,147334950,6260,6260,6260,6260,0
20241007,172200,147334950,6260,6260,6260,6260,0
20241007,172100,147334950,6260,6260,6260,6260,0
20241007,172000,147334950,6260,6260,6260,6260,0
20241007,171900,147334950,6260,6260,6260,6260,0
20241007,171800,147334950,6260,6260,6260,6260,0
20241007,171700,147334950,6260,6260,6260,6260,0
20241007,171600,147334950,6260,6260,6260,6260,0
20241007,171500,147334950,6260,6260,6260,6260,0
20241007,171400,147334950,6260,6260,6260,6260,0
20241007,171300,147334950,6260,6260,6260,6260,0
20241007,171200,147334950,6260,6260,6260,6260,0
20241007,171100,147334950,6260,6260,6260,6260,0
20241007,171000,147334950,6260,6260,6260,6260,0
20241007,170900,147334950,6260,6260,6260,6260,0
20241007,170800,147334950,6260,6260,6260,6260,0
20241007,170700,147334950,6260,6260,6260,6260,0
20241007,170600,147334950,6260,6260,6260,6260,0
20241007,170500,147334950,6260,6260,6260,6260,0
20241007,170400,147334950,6260,6260,6260,6260,0
20241007,170300,147334950,6260,6260,6260,6260,0
20241007,170200,147334950,6260,6260,6260,6260,0
20241007,170100,147334950,6260,6260,6260,6260,0
20241007,170000,147334950,6260,6260,6260,6260,0
20241007,165900,147334950,6260,6260,6260,6260,0
20241007,165800,147334950,6260,6260,6260,6260,465
20241007,165700,147334950,6260,6260,6260,6260,0
20241007,165600,147334950,6260,6260,6260,6260,0
20241007,165500,147334950,6260,6260,6260,6260,0
20241007,165400,147334950,6260,6260,6260,6260,0
20241007,165300,147334950,6260,6260,6260,6260,0
20241007,165200,147334950,6260,6260,6260,6260,0
20241007,165100,147334950,6260,6260,6260,6260,0
20241007,165000,147334950,6260,6260,6260,6260,0
20241007,164900,147334950,6260,6260,6260,6260,0
20241007,164800,147334950,6260,6260,6260,6260,0
20241007,164700,147334950,6260,6260,6260,6260,0
20241007,164600,147334950,6260,6260,6260,6260,0
20241007,164500,147334950,6260,6260,6260,6260,0
20241007,164400,147334950,6260,6260,6260,6260,0
20241007,164300,147334950,6260,6260,6260,6260,0
20241007,164200,147334950,6260,6260,6260,6260,0
20241007,164100,147334950,6260,6260,6260,6260,0
20241007,164000,147334950,6260,6260,6260,6260,0
20241007,163900,147334950,6260,6260,6260,6260,0
20241007,163800,147334950,6260,6260,6260,6260,0
20241007,163700,147334950,6260,6260,6260,6260,0
20241007,163600,147334950,6260,6260,6260,6260,0
20241007,163500,147334950,6260,6260,6260,6260,0
20241007,163400,147334950,6260,6260,6260,6260,0
20241007,163300,147334950,6260,6260,6260,6260,0
20241007,163200,147334950,6260,6260,6260,6260,0
20241007,163100,147334950,6260,6260,6260,6260,0
20241007,163000,147334950,6260,6260,6260,6260,0
20241007,162900,147334950,6260,6260,6260,6260,0
20241007,162800,147334950,6260,6260,6260,6260,465
20241007,162700,147334950,6260,6260,6260,6260,0
20241007,162600,147334950,6260,6260,6260,6260,0
20241007,162500,147334950,6260,6260,6260,6260,0
20241007,162400,147334950,6260,6260,6260,6260,0
20241007,162300,147334950,6260,6260,6260,6260,0
20241007,162200,147334950,6260,6260,6260,6260,0
20241007,162100,147334950,6260,6260,6260,6260,0
20241007,162000,147334950,6260,6260,6260,6260,0
20241007,161900,147334950,6260,6260,6260,6260,0
20241007,161800,147334950,6260,6260,6260,6260,0
20241007,161700,147334950,6260,6260,6260,6260,0
20241007,161600,147334950,6260,6260,6260,6260,0
20241007,161500,147334950,6260,6260,6260,6260,0
20241007,161400,147334950,6260,6260,6260,6260,0
20241007,161300,147334950,6260,6260,6260,6260,0
20241007,161200,147334950,6260,6260,6260,6260,0
20241007,161100,147334950,6260,6260,6260,6260,0
20241007,161000,147334950,6260,6260,6260,6260,0
20241007,160900,147334950,6260,6260,6260,6260,0
20241007,160800,147334950,6260,6260,6260,6260,0
20241007,160700,147334950,6260,6260,6260,6260,0
20241007,160600,147334950,6260,6260,6260,6260,0
20241007,160500,147334950,6260,6260,6260,6260,0
20241007,160400,147334950,6260,6260,6260,6260,0
20241007,160300,147334950,6260,6260,6260,6260,0
20241007,160200,147334950,6260,6260,6260,6260,0
20241007,160100,147334950,6260,6260,6260,6260,0
20241007,160000,147334950,6260,6260,6260,6260,0
20241007,155900,147334950,6260,6260,6260,6260,0
20241007,155800,147334950,6260,6260,6260,6260,465
20241007,155700,147334950,6260,6260,6260,6260,0
20241007,155600,147334950,6260,6260,6260,6260,0
20241007,155500,147334950,6260,6260,6260,6260,0
20241007,155400,147334950,6260,6260,6260,6260,0
20241007,155300,147334950,6260,6260,6260,6260,0
20241007,155200,147334950,6260,6260,6260,6260,0
20241007,155100,147334950,6260,6260,6260,6260,0
20241007,155000,147334950,6260,6260,6260,6260,0
20241007,154900,147334950,6260,6260,6260,6260,0
20241007,154800,147334950,6260,6260,6260,6260,0
20241007,154700,147334950,6260,6260,6260,6260,0
20241007,154600,147334950,6260,6260,6260,6260,0
20241007,154500,147334950,6260,6260,6260,6260,0
20241007,154400,147334950,6260,6260,6260,6260,0
20241007,154300,147334950,6260,6260,6260,6260,0
20241007,154200,147334950,6260,6260,6260,6260,0
20241007,154100,147334950,6260,6260,6260,6260,0
20241007,154000,147334950,6260,6260,6260,6260,0
20241007,153900,147334950,6260,6260,6260,6260,0
20241007,153800,147334950,6260,6260,6260,6260,0
20241007,153700,147334950,6260,6260,6260,6260,0
20241007,153600,147334950,6260,6260,6260,6260,0
20241007,153500,147334950,6260,6260,6260,6260,0
20241007,153400,147334950,6260,6260,6260,6260,0
20241007,153300,147334950,6260,6260,6260,6260,0
20241007,153200,147334950,6260,6260,6260,6260,0
20241007,153100,147334950,6260,6260,6260,6260,0
20241007,153000,147334950,6260,6260,6260,6260,465
20241007,152900,144424050,6220,6220,6220,6220,0
20241007,152800,144424050,6220,6220,6220,6220,0
20241007,152700,144424050,6220,6220,6220,6220,0
20241007,152600,144424050,6220,6220,6220,6220,0
20241007,152500,144424050,6220,6220,6220,6220,0
20241007,152400,144424050,6220,6220,6220,6220,0
20241007,152300,144424050,6220,6220,6220,6220,0
20241007,152200,144424050,6220,6220,6220,6220,0
20241007,152100,144424050,6220,6220,6220,6220,0
20241007,152000,144424050,6220,6220,6220,6220,0
20241007,151900,144424050,6220,6220,6220,6220,180
20241007,151800,143304450,6220,6210,6220,6210,17
20241007,151700,143198870,6220,6210,6220,6210,16
20241007,151600,143099500,6220,6220,6220,6220,20
20241007,151500,142975100,6220,6220,6220,6220,0
20241007,151400,142975100,6220,6220,6220,6220,0
20241007,151300,142975100,6220,6220,6220,6220,0
20241007,151200,142975100,6220,6220,6220,6220,0
20241007,151100,142975100,6220,6220,6220,6220,16
20241007,151000,142875580,6220,6220,6220,6220,0
20241007,150900,142875580,6220,6220,6220,6220,0
20241007,150800,142875580,6220,6220,6220,6220,0
20241007,150700,142875580,6220,6220,6220,6220,10
20241007,150600,142813380,6220,6220,6220,6220,0
20241007,150500,142813380,6220,6220,6220,6220,0
20241007,150400,142813380,6220,6220,6220,6220,23
20241007,150300,142670320,6230,6230,6230,6230,0
20241007,150200,142670320,6230,6230,6230,6230,0
20241007,150100,142670320,6230,6230,6230,6230,0
20241007,150000,142670320,6230,6230,6230,6230,0
20241007,145900,142670320,6230,6230,6230,6230,0
20241007,145800,142670320,6230,6230,6230,6230,0
20241007,145700,142670320,6230,6230,6230,6230,0
20241007,145600,142670320,6230,6230,6230,6230,0
20241007,145500,142670320,6230,6230,6230,6230,0
20241007,145400,142670320,6230,6230,6230,6230,1
20241007,145300,142664090,6230,6230,6230,6230,0
20241007,145200,142664090,6230,6230,6230,6230,0
20241007,145100,142664090,6230,6230,6230,6230,0
20241007,145000,142664090,6230,6230,6230,6230,0
20241007,144900,142664090,6230,6230,6230,6230,1
20241007,144800,142657860,6230,6230,6230,6230,0
20241007,144700,142657860,6230,6230,6230,6230,0
20241007,144600,142657860,6230,6230,6230,6230,0
20241007,144500,142657860,6230,6230,6230,6230,0
20241007,144400,142657860,6230,6230,6230,6230,0
20241007,144300,142657860,6230,6230,6230,6230,0
20241007,144200,142657860,6230,6230,6230,6230,0
20241007,144100,142657860,6230,6230,6230,6230,0
20241007,144000,142657860,6230,6230,6230,6230,0
20241007,143900,142657860,6230,6230,6230,6230,0
20241007,143800,142657860,6230,6230,6230,6230,0
20241007,143700,142657860,6230,6230,6230,6230,0
20241007,143600,142657860,6230,6230,6230,6230,0
20241007,143500,142657860,6230,6230,6230,6230,0
20241007,143400,142657860,6230,6230,6230,6230,278
20241007,143300,140925920,6230,6230,6230,6230,0
20241007,143200,140925920,6230,6230,6230,6230,0
20241007,143100,140925920,6230,6230,6230,6230,0
20241007,143000,140925920,6230,6230,6230,6230,0
20241007,142900,140925920,6230,6230,6230,6230,0
20241007,142800,140925920,6230,6230,6230,6230,0
20241007,142700,140925920,6230,6230,6230,6230,0
20241007,142600,140925920,6230,6230,6230,6230,0
20241007,142500,140925920,6230,6230,6230,6230,0
20241007,142400,140925920,6230,6230,6230,6230,10
20241007,142300,140863620,6230,6230,6230,6230,0
20241007,142200,140863620,6230,6230,6230,6230,0
20241007,142100,140863620,6230,6230,6230,6230,0
20241007,142000,140863620,6230,6230,6230,6230,0
20241007,141900,140863620,6230,6220,6230,6220,13
20241007,141800,140782740,6230,6230,6230,6230,0
20241007,141700,140782740,6230,6220,6230,6220,20
20241007,141600,140658320,6210,6210,6210,6210,0
20241007,141500,140658320,6210,6210,6210,6210,1
20241007,141400,140652110,6210,6210,6210,6210,0
20241007,141300,140652110,6210,6210,6210,6210,2749
20241007,141200,123580820,6210,6210,6210,6210,0
20241007,141100,123580820,6210,6210,6210,6210,0
20241007,141000,123580820,6210,6210,6210,6200,54
20241007,140900,123246000,6200,6200,6200,6200,50
20241007,140800,122936000,6200,6200,6200,6200,100
20241007,140700,122316000,6210,6210,6210,6210,0
20241007,140600,122316000,6210,6210,6210,6210,0
20241007,140500,122316000,6210,6210,6210,6210,0
20241007,140400,122316000,6210,6200,6210,6200,51
20241007,140300,121999790,6210,6210,6210,6210,15
20241007,140200,121906640,6210,6210,6210,6210,1
20241007,140100,121900430,6190,6200,6200,6190,150
20241007,140000,120970960,6210,6210,6210,6210,0
20241007,135900,120970960,6210,6210,6210,6210,0
20241007,135800,120970960,6210,6210,6210,6210,1
20241007,135700,120964750,6200,6200,6200,6200,0
20241007,135600,120964750,6200,6210,6210,6200,6
20241007,135500,120927540,6200,6190,6200,6190,2001
20241007,135400,108521350,6200,6200,6200,6200,0
20241007,135300,108521350,6200,6200,6200,6200,0
20241007,135200,108521350,6200,6200,6200,6200,0
20241007,135100,108521350,6200,6200,6200,6200,1000
20241007,135000,102321350,6210,6210,6210,6210,0
20241007,134900,102321350,6210,6210,6210,6210,0
20241007,134800,102321350,6210,6210,6210,6210,0
20241007,134700,102321350,6210,6210,6210,6210,0
20241007,134600,102321350,6210,6210,6210,6210,0
20241007,134500,102321350,6210,6210,6210,6210,0
20241007,134400,102321350,6210,6210,6210,6210,0
20241007,134300,102321350,6210,6210,6210,6210,30
20241007,134200,102135050,6210,6210,6210,6210,0
20241007,134100,102135050,6210,6210,6210,6210,10
20241007,134000,102072950,6210,6210,6210,6210,56
20241007,133900,101725190,6210,6210,6210,6210,100
20241007,133800,101104190,6200,6200,6200,6200,1
20241007,133700,101097990,6200,6200,6200,6200,106
20241007,133600,100440790,6200,6200,6200,6200,16
20241007,133500,100341590,6200,6200,6200,6200,0
20241007,133400,100341590,6200,6200,6200,6200,22
20241007,133300,100205190,6200,6200,6200,6200,0
20241007,133200,100205190,6200,6200,6200,6200,0
20241007,133100,100205190,6200,6200,6200,6200,45
20241007,133000,99926190,6190,6190,6190,6190,0
20241007,132900,99926190,6190,6200,6200,6190,1994
20241007,132800,87581810,6210,6210,6210,6210,0
20241007,132700,87581810,6210,6210,6210,6210,0
20241007,132600,87581810,6210,6210,6210,6210,0
20241007,132500,87581810,6210,6210,6210,6210,0
20241007,132400,87581810,6210,6210,6210,6210,0
20241007,132300,87581810,6210,6210,6210,6210,0
20241007,132200,87581810,6210,6200,6210,6200,4
20241007,132100,87557000,6210,6210,6210,6210,1
20241007,132000,87550790,6200,6200,6200,6200,0
20241007,131900,87550790,6200,6200,6200,6200,1
20241007,131800,87544590,6200,6190,6200,6190,11
20241007,131700,87476490,6200,6200,6200,6200,0
20241007,131600,87476490,6200,6200,6200,6200,0
20241007,131500,87476490,6200,6200,6200,6200,0
20241007,131400,87476490,6200,6200,6200,6200,117
20241007,131300,86751090,6210,6210,6210,6210,0
20241007,131200,86751090,6210,6210,6210,6210,0
20241007,131100,86751090,6210,6210,6210,6210,10
20241007,131000,86688990,6210,6210,6210,6210,0
20241007,130900,86688990,6210,6210,6210,6210,0
20241007,130800,86688990,6210,6210,6210,6210,0
20241007,130700,86688990,6210,6210,6210,6210,0
20241007,130600,86688990,6210,6210,6210,6210,22
20241007,130500,86552370,6220,6220,6220,6220,0
20241007,130400,86552370,6220,6220,6220,6220,0
20241007,130300,86552370,6220,6220,6220,6220,0
20241007,130200,86552370,6220,6210,6220,6210,81
20241007,130100,86049340,6210,6210,6210,6210,0
20241007,130000,86049340,6210,6210,6210,6210,0
20241007,125900,86049340,6210,6210,6210,6210,805
20241007,125800,81050290,6210,6210,6210,6210,0
20241007,125700,81050290,6210,6210,6210,6210,0
20241007,125600,81050290,6210,6200,6210,6200,25
20241007,125500,80895280,6200,6190,6200,6190,2
20241007,125400,80882890,6200,6200,6200,6200,0
20241007,125300,80882890,6200,6200,6200,6200,0
20241007,125200,80882890,6200,6200,6200,6200,0
20241007,125100,80882890,6200,6200,6200,6200,15
20241007,125000,80789890,6200,6200,6200,6200,0
20241007,124900,80789890,6200,6200,6200,6200,0
20241007,124800,80789890,6200,6200,6200,6200,0
20241007,124700,80789890,6200,6200,6200,6200,0
20241007,124600,80789890,6200,6200,6200,6200,59
20241007,124500,80424090,6200,6200,6200,6200,0
20241007,124400,80424090,6200,6200,6200,6200,0
20241007,124300,80424090,6200,6200,6200,6200,0
20241007,124200,80424090,6200,6200,6200,6200,0
20241007,124100,80424090,6200,6200,6200,6200,345
20241007,124000,78285090,6200,6200,6200,6200,0
20241007,123900,78285090,6200,6200,6200,6200,0
20241007,123800,78285090,6200,6200,6200,6200,6
20241007,123700,78247890,6200,6200,6200,6200,1
20241007,123600,78241690,6200,6200,6200,6200,0
20241007,123500,78241690,6200,6200,6200,6200,9
20241007,123400,78185890,6200,6200,6200,6200,10
20241007,123300,78123890,6200,6200,6200,6200,60
20241007,123200,77751890,6210,6210,6210,6210,0
20241007,123100,77751890,6210,6210,6210,6210,0
20241007,123000,77751890,6210,6210,6210,6210,0
20241007,122900,77751890,6210,6210,6210,6210,3
20241007,122800,77733260,6190,6190,6190,6190,20
20241007,122700,77609460,6200,6200,6200,6200,600
20241007,122600,73889460,6200,6200,6200,6200,0
20241007,122500,73889460,6200,6200,6200,6200,0
20241007,122400,73889460,6200,6200,6200,6200,0
20241007,122300,73889460,6200,6200,6200,6200,0
20241007,122200,73889460,6200,6200,6200,6200,0
20241007,122100,73889460,6200,6200,6200,6200,0
20241007,122000,73889460,6200,6200,6200,6200,0
20241007,121900,73889460,6200,6200,6200,6200,0
20241007,121800,73889460,6200,6200,6200,6200,0
20241007,121700,73889460,6200,6200,6200,6200,1
20241007,121600,73883260,6200,6200,6200,6200,0
20241007,121500,73883260,6200,6200,6200,6200,0
20241007,121400,73883260,6200,6200,6200,6200,0
20241007,121300,73883260,6200,6200,6200,6200,0
20241007,121200,73883260,6200,6200,6200,6200,0
20241007,121100,73883260,6200,6200,6200,6200,0
20241007,121000,73883260,6200,6200,6200,6200,0
20241007,120900,73883260,6200,6200,6200,6200,0
20241007,120800,73883260,6200,6200,6200,6200,0
20241007,120700,73883260,6200,6200,6200,6200,0
20241007,120600,73883260,6200,6200,6200,6200,0
20241007,120500,73883260,6200,6200,6200,6200,0
20241007,120400,73883260,6200,6200,6200,6200,0
20241007,120300,73883260,6200,6200,6200,6200,0
20241007,120200,73883260,6200,6200,6200,6200,10
20241007,120100,73821260,6200,6200,6200,6200,0
20241007,120000,73821260,6200,6200,6200,6200,0
20241007,115900,73821260,6200,6200,6200,6200,0
20241007,115800,73821260,6200,6200,6200,6200,0
20241007,115700,73821260,6200,6200,6200,6200,0
20241007,115600,73821260,6200,6200,6200,6200,2
20241007,115500,73808860,6200,6200,6200,6200,31
20241007,115400,73616660,6200,6200,6200,6200,0
20241007,115300,73616660,6200,6200,6200,6200,0
20241007,115200,73616660,6200,6200,6200,6200,0
20241007,115100,73616660,6200,6200,6200,6200,0
20241007,115000,73616660,6200,6200,6200,6200,0
20241007,114900,73616660,6200,6200,6200,6200,0
20241007,114800,73616660,6200,6200,6200,6200,0
20241007,114700,73616660,6200,6200,6200,6200,0
20241007,114600,73616660,6200,6200,6200,6200,137
20241007,114500,72767260,6210,6210,6210,6210,0
20241007,114400,72767260,6210,6210,6210,6210,0
20241007,114300,72767260,6210,6210,6210,6210,100
20241007,114200,72146260,6200,6200,6200,6200,0
20241007,114100,72146260,6200,6200,6200,6200,0
20241007,114000,72146260,6200,6200,6200,6200,0
20241007,113900,72146260,6200,6200,6200,6200,0
20241007,113800,72146260,6200,6200,6200,6200,100
20241007,113700,71526260,6200,6200,6200,6200,0
20241007,113600,71526260,6200,6200,6200,6200,0
20241007,113500,71526260,6200,6200,6200,6200,0
20241007,113400,71526260,6200,6200,6200,6200,0
20241007,113300,71526260,6200,6200,6200,6200,0
20241007,113200,71526260,6200,6200,6200,6200,0
20241007,113100,71526260,6200,6200,6200,6200,90
20241007,113000,70968260,6200,6200,6200,6200,0
20241007,112900,70968260,6200,6200,6200,6200,101
20241007,112800,70342060,6200,6200,6200,6200,77
20241007,112700,69864660,6200,6200,6200,6200,0
20241007,112600,69864660,6200,6200,6200,6200,0
20241007,112500,69864660,6200,6200,6200,6200,0
20241007,112400,69864660,6200,6200,6200,6200,0
20241007,112300,69864660,6200,6200,6200,6200,51
20241007,112200,69548460,6210,6200,6210,6200,300
20241007,112100,67685510,6200,6200,6200,6200,1
20241007,112000,67679310,6200,6200,6200,6200,50
20241007,111900,67369310,6190,6190,6190,6190,0
20241007,111800,67369310,6190,6190,6190,6190,0
20241007,111700,67369310,6190,6190,6190,6190,0
20241007,111600,67369310,6190,6200,6200,6190,113
20241007,111500,66669830,6200,6200,6200,6200,0
20241007,111400,66669830,6200,6200,6200,6200,50
20241007,111300,66359830,6200,6200,6200,6200,10
20241007,111200,66297830,6200,6200,6200,6200,0
20241007,111100,66297830,6200,6200,6200,6200,20
20241007,111000,66173830,6190,6190,6190,6190,0
20241007,110900,66173830,6190,6190,6190,6190,0
20241007,110800,66173830,6190,6190,6190,6190,0
20241007,110700,66173830,6190,6190,6190,6190,0
20241007,110600,66173830,6190,6190,6190,6190,0
20241007,110500,66173830,6190,6190,6190,6190,0
20241007,110400,66173830,6190,6190,6190,6190,0
20241007,110300,66173830,6190,6190,6190,6190,185
20241007,110200,65028680,6190,6190,6190,6190,0
20241007,110100,65028680,6190,6190,6190,6190,0
20241007,110000,65028680,6190,6190,6190,6190,0
20241007,105900,65028680,6190,6190,6190,6190,245
20241007,105800,63512130,6190,6190,6190,6190,0
20241007,105700,63512130,6190,6190,6190,6190,0
20241007,105600,63512130,6190,6190,6190,6190,0
20241007,105500,63512130,6190,6190,6190,6190,1
20241007,105400,63505940,6190,6190,6190,6190,0
20241007,105300,63505940,6190,6190,6190,6190,37
20241007,105200,63276910,6180,6180,6180,6180,0
20241007,105100,63276910,6180,6190,6190,6180,404
20241007,105000,60779810,6200,6200,6200,6200,0
20241007,104900,60779810,6200,6200,6200,6200,0
20241007,104800,60779810,6200,6200,6200,6200,0
20241007,104700,60779810,6200,6200,6200,6200,101
20241007,104600,60153610,6200,6200,6200,6200,0
20241007,104500,60153610,6200,6200,6200,6200,0
20241007,104400,60153610,6200,6210,6220,6200,684
20241007,104300,55907060,6210,6210,6210,6210,0
20241007,104200,55907060,6210,6210,6210,6210,4
20241007,104100,55882220,6210,6210,6210,6210,1
20241007,104000,55876010,6200,6200,6200,6200,0
20241007,103900,55876010,6200,6200,6200,6200,19
20241007,103800,55758210,6200,6200,6200,6200,0
20241007,103700,55758210,6200,6200,6200,6200,0
20241007,103600,55758210,6200,6200,6200,6200,0
20241007,103500,55758210,6200,6200,6200,6200,8
20241007,103400,55708610,6200,6200,6200,6200,0
20241007,103300,55708610,6200,6200,6200,6200,1064
20241007,103200,49111810,6200,6200,6200,6200,0
20241007,103100,49111810,6200,6200,6200,6200,0
20241007,103000,49111810,6200,6200,6200,6200,0
20241007,102900,49111810,6200,6200,6200,6200,17
20241007,102800,49006410,6180,6190,6190,6180,1525
20241007,102700,39570240,6200,6200,6200,6200,42
20241007,102600,39309840,6200,6200,6200,6200,0
20241007,102500,39309840,6200,6200,6200,6200,0
20241007,102400,39309840,6200,6200,6200,6200,0
20241007,102300,39309840,6200,6220,6220,6200,13
20241007,102200,39229150,6220,6220,6220,6220,1
20241007,102100,39222930,6210,6210,6210,6210,0
20241007,102000,39222930,6210,6210,6210,6210,0
20241007,101900,39222930,6210,6210,6210,6210,0
20241007,101800,39222930,6210,6210,6210,6210,0
20241007,101700,39222930,6210,6210,6210,6210,1
20241007,101600,39216720,6220,6220,6220,6220,0
20241007,101500,39216720,6220,6220,6220,6220,2
20241007,101400,39204280,6220,6220,6220,6220,30
20241007,101300,39017680,6220,6220,6220,6220,0
20241007,101200,39017680,6220,6220,6220,6220,0
20241007,101100,39017680,6220,6220,6220,6220,0
20241007,101000,39017680,6220,6220,6220,6220,2
20241007,100900,39005240,6220,6220,6220,6220,1
20241007,100800,38999020,6220,6220,6220,6220,1
20241007,100700,38992800,6210,6210,6210,6210,0
20241007,100600,38992800,6210,6220,6220,6210,20
20241007,100500,38868500,6220,6220,6220,6220,34
20241007,100400,38657020,6220,6220,6220,6220,109
20241007,100300,37979040,6190,6200,6200,6190,174
20241007,100200,36901870,6220,6200,6220,6200,292
20241007,100100,35091450,6200,6200,6200,6200,110
20241007,100000,34409450,6200,6200,6200,6200,21
20241007,095900,34279250,6220,6220,6220,6220,0
20241007,095800,34279250,6220,6220,6220,6220,10
20241007,095700,34217050,6220,6220,6220,6220,0
20241007,095600,34217050,6220,6220,6220,6220,0
20241007,095500,34217050,6220,6220,6220,6220,5
20241007,095400,34185950,6220,6210,6220,6210,10
20241007,095300,34123840,6220,6220,6220,6220,0
20241007,095200,34123840,6220,6220,6220,6220,0
20241007,095100,34123840,6220,6220,6220,6220,0
20241007,095000,34123840,6220,6220,6220,6220,0
20241007,094900,34123840,6220,6220,6220,6220,0
20241007,094800,34123840,6220,6210,6230,6210,67
20241007,094700,33707710,6210,6210,6210,6210,834
20241007,094600,28528570,6210,6200,6210,6200,581
20241007,094500,24926200,6200,6200,6200,6200,5
20241007,094400,24895200,6200,6200,6200,6200,0
20241007,094300,24895200,6200,6200,6200,6200,0
20241007,094200,24895200,6200,6200,6200,6200,0
20241007,094100,24895200,6200,6200,6200,6200,20
20241007,094000,24771200,6200,6200,6200,6200,0
20241007,093900,24771200,6200,6200,6200,6200,0
20241007,093800,24771200,6200,6190,6200,6190,11
20241007,093700,24703090,6180,6180,6180,6180,0
20241007,093600,24703090,6180,6180,6180,6180,76
20241007,093500,24233410,6190,6180,6190,6180,221
20241007,093400,22867430,6190,6200,6200,6190,21
20241007,093300,22737340,6200,6190,6200,6190,38
20241007,093200,22502100,6190,6190,6190,6190,0
20241007,093100,22502100,6190,6190,6190,6190,0
20241007,093000,22502100,6190,6190,6190,6190,12
20241007,092900,22427820,6190,6190,6190,6190,9
20241007,092800,22372110,6190,6190,6190,6190,0
20241007,092700,22372110,6190,6190,6190,6190,0
20241007,092600,22372110,6190,6190,6190,6190,0
20241007,092500,22372110,6190,6190,6190,6190,1
20241007,092400,22365920,6190,6190,6190,6190,0
20241007,092300,22365920,6190,6190,6190,6190,0
20241007,092200,22365920,6190,6190,6190,6190,9
20241007,092100,22310210,6190,6190,6190,6190,1
20241007,092000,22304020,6180,6180,6180,6180,21
20241007,091900,22174240,6190,6190,6190,6190,0
20241007,091800,22174240,6190,6190,6190,6190,0
20241007,091700,22174240,6190,6190,6190,6190,0
20241007,091600,22174240,6190,6190,6190,6190,0
20241007,091500,22174240,6190,6190,6190,6190,0
20241007,091400,22174240,6190,6190,6190,6190,0
20241007,091300,22174240,6190,6190,6190,6190,1
20241007,091200,22168050,6190,6190,6190,6190,0
20241007,091100,22168050,6190,6190,6200,6190,216
20241007,091000,20829020,6200,6200,6200,6200,1
20241007,090900,20822820,6180,6180,6180,6180,80
20241007,090800,20328420,6180,6180,6180,6180,686
20241007,090700,16088940,6180,6180,6180,6180,334
20241007,090600,14024820,6220,6220,6220,6220,0
20241007,090500,14024820,6220,6220,6220,6220,0
20241007,090400,14024820,6220,6220,6220,6220,0
20241007,090300,14024820,6220,6230,6230,6220,8
20241007,090200,13975050,6170,6170,6170,6170,0
20241007,090100,13975050,6170,6170,6170,6170,0
20241007,090000,13975050,6170,6170,6170,6170,2265