KissMeData/012610/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190100,72043845,3220,3220,3220,3220,161
20241007,190000,72043845,3220,3220,3220,3220,0
20241007,185900,72043845,3220,3220,3220,3220,0
20241007,185800,72043845,3220,3220,3220,3220,0
20241007,185700,72043845,3220,3220,3220,3220,0
20241007,185600,72043845,3220,3220,3220,3220,0
20241007,185500,72043845,3220,3220,3220,3220,0
20241007,185400,72043845,3220,3220,3220,3220,0
20241007,185300,72043845,3220,3220,3220,3220,0
20241007,185200,72043845,3220,3220,3220,3220,0
20241007,185100,72043845,3220,3220,3220,3220,0
20241007,185000,72043845,3220,3220,3220,3220,0
20241007,184900,72043845,3220,3220,3220,3220,0
20241007,184800,72043845,3220,3220,3220,3220,0
20241007,184700,72043845,3220,3220,3220,3220,0
20241007,184600,72043845,3220,3220,3220,3220,0
20241007,184500,72043845,3220,3220,3220,3220,0
20241007,184400,72043845,3220,3220,3220,3220,0
20241007,184300,72043845,3220,3220,3220,3220,0
20241007,184200,72043845,3220,3220,3220,3220,0
20241007,184100,72043845,3220,3220,3220,3220,0
20241007,184000,72043845,3220,3220,3220,3220,0
20241007,183900,72043845,3220,3220,3220,3220,0
20241007,183800,72043845,3220,3220,3220,3220,0
20241007,183700,72043845,3220,3220,3220,3220,0
20241007,183600,72043845,3220,3220,3220,3220,0
20241007,183500,72043845,3220,3220,3220,3220,0
20241007,183400,72043845,3220,3220,3220,3220,0
20241007,183300,72043845,3220,3220,3220,3220,0
20241007,183200,72043845,3220,3220,3220,3220,0
20241007,183100,72043845,3220,3220,3220,3220,161
20241007,183000,72043845,3220,3220,3220,3220,0
20241007,182900,72043845,3220,3220,3220,3220,0
20241007,182800,72043845,3220,3220,3220,3220,0
20241007,182700,72043845,3220,3220,3220,3220,0
20241007,182600,72043845,3220,3220,3220,3220,0
20241007,182500,72043845,3220,3220,3220,3220,0
20241007,182400,72043845,3220,3220,3220,3220,0
20241007,182300,72043845,3220,3220,3220,3220,0
20241007,182200,72043845,3220,3220,3220,3220,0
20241007,182100,72043845,3220,3220,3220,3220,0
20241007,182000,72043845,3220,3220,3220,3220,0
20241007,181900,72043845,3220,3220,3220,3220,0
20241007,181800,72043845,3220,3220,3220,3220,0
20241007,181700,72043845,3220,3220,3220,3220,0
20241007,181600,72043845,3220,3220,3220,3220,0
20241007,181500,72043845,3220,3220,3220,3220,0
20241007,181400,72043845,3220,3220,3220,3220,0
20241007,181300,72043845,3220,3220,3220,3220,0
20241007,181200,72043845,3220,3220,3220,3220,0
20241007,181100,72043845,3220,3220,3220,3220,0
20241007,181000,72043845,3220,3220,3220,3220,0
20241007,180900,72043845,3220,3220,3220,3220,0
20241007,180800,72043845,3220,3220,3220,3220,0
20241007,180700,72043845,3220,3220,3220,3220,0
20241007,180600,72043845,3220,3220,3220,3220,0
20241007,180500,72043845,3220,3220,3220,3220,0
20241007,180400,72043845,3220,3220,3220,3220,0
20241007,180300,72043845,3220,3220,3220,3220,0
20241007,180200,72043845,3220,3220,3220,3220,0
20241007,180100,72043845,3220,3220,3220,3220,161
20241007,180000,72043845,3220,3220,3220,3220,0
20241007,175900,72043845,3220,3220,3220,3220,0
20241007,175800,72043845,3220,3220,3220,3220,0
20241007,175700,72043845,3220,3220,3220,3220,0
20241007,175600,72043845,3220,3220,3220,3220,0
20241007,175500,72043845,3220,3220,3220,3220,0
20241007,175400,72043845,3220,3220,3220,3220,0
20241007,175300,72043845,3220,3220,3220,3220,0
20241007,175200,72043845,3220,3220,3220,3220,0
20241007,175100,72043845,3220,3220,3220,3220,0
20241007,175000,72043845,3220,3220,3220,3220,0
20241007,174900,72043845,3220,3220,3220,3220,0
20241007,174800,72043845,3220,3220,3220,3220,0
20241007,174700,72043845,3220,3220,3220,3220,0
20241007,174600,72043845,3220,3220,3220,3220,0
20241007,174500,72043845,3220,3220,3220,3220,0
20241007,174400,72043845,3220,3220,3220,3220,0
20241007,174300,72043845,3220,3220,3220,3220,0
20241007,174200,72043845,3220,3220,3220,3220,0
20241007,174100,72043845,3220,3220,3220,3220,0
20241007,174000,72043845,3220,3220,3220,3220,0
20241007,173900,72043845,3220,3220,3220,3220,0
20241007,173800,72043845,3220,3220,3220,3220,0
20241007,173700,72043845,3220,3220,3220,3220,0
20241007,173600,72043845,3220,3220,3220,3220,0
20241007,173500,72043845,3220,3220,3220,3220,0
20241007,173400,72043845,3220,3220,3220,3220,0
20241007,173300,72043845,3220,3220,3220,3220,0
20241007,173200,72043845,3220,3220,3220,3220,0
20241007,173100,72043845,3220,3220,3220,3220,161
20241007,173000,72043845,3220,3220,3220,3220,0
20241007,172900,72043845,3220,3220,3220,3220,0
20241007,172800,72043845,3220,3220,3220,3220,0
20241007,172700,72043845,3220,3220,3220,3220,0
20241007,172600,72043845,3220,3220,3220,3220,0
20241007,172500,72043845,3220,3220,3220,3220,0
20241007,172400,72043845,3220,3220,3220,3220,0
20241007,172300,72043845,3220,3220,3220,3220,0
20241007,172200,72043845,3220,3220,3220,3220,0
20241007,172100,72043845,3220,3220,3220,3220,0
20241007,172000,72043845,3220,3220,3220,3220,0
20241007,171900,72043845,3220,3220,3220,3220,0
20241007,171800,72043845,3220,3220,3220,3220,0
20241007,171700,72043845,3220,3220,3220,3220,0
20241007,171600,72043845,3220,3220,3220,3220,0
20241007,171500,72043845,3220,3220,3220,3220,0
20241007,171400,72043845,3220,3220,3220,3220,0
20241007,171300,72043845,3220,3220,3220,3220,0
20241007,171200,72043845,3220,3220,3220,3220,0
20241007,171100,72043845,3220,3220,3220,3220,0
20241007,171000,72043845,3220,3220,3220,3220,0
20241007,170900,72043845,3220,3220,3220,3220,0
20241007,170800,72043845,3220,3220,3220,3220,0
20241007,170700,72043845,3220,3220,3220,3220,0
20241007,170600,72043845,3220,3220,3220,3220,0
20241007,170500,72043845,3220,3220,3220,3220,0
20241007,170400,72043845,3220,3220,3220,3220,0
20241007,170300,72043845,3220,3220,3220,3220,0
20241007,170200,72043845,3220,3220,3220,3220,0
20241007,170100,72043845,3220,3220,3220,3220,161
20241007,170000,72043845,3220,3220,3220,3220,0
20241007,165900,72043845,3220,3220,3220,3220,0
20241007,165800,72043845,3220,3220,3220,3220,0
20241007,165700,72043845,3220,3220,3220,3220,0
20241007,165600,72043845,3220,3220,3220,3220,0
20241007,165500,72043845,3220,3220,3220,3220,0
20241007,165400,72043845,3220,3220,3220,3220,0
20241007,165300,72043845,3220,3220,3220,3220,0
20241007,165200,72043845,3220,3220,3220,3220,0
20241007,165100,72043845,3220,3220,3220,3220,0
20241007,165000,72043845,3220,3220,3220,3220,0
20241007,164900,72043845,3220,3220,3220,3220,0
20241007,164800,72043845,3220,3220,3220,3220,0
20241007,164700,72043845,3220,3220,3220,3220,0
20241007,164600,72043845,3220,3220,3220,3220,0
20241007,164500,72043845,3220,3220,3220,3220,0
20241007,164400,72043845,3220,3220,3220,3220,0
20241007,164300,72043845,3220,3220,3220,3220,0
20241007,164200,72043845,3220,3220,3220,3220,0
20241007,164100,72043845,3220,3220,3220,3220,0
20241007,164000,72043845,3220,3220,3220,3220,0
20241007,163900,72043845,3220,3220,3220,3220,0
20241007,163800,72043845,3220,3220,3220,3220,0
20241007,163700,72043845,3220,3220,3220,3220,0
20241007,163600,72043845,3220,3220,3220,3220,0
20241007,163500,72043845,3220,3220,3220,3220,0
20241007,163400,72043845,3220,3220,3220,3220,0
20241007,163300,72043845,3220,3220,3220,3220,0
20241007,163200,72043845,3220,3220,3220,3220,0
20241007,163100,72043845,3220,3220,3220,3220,161
20241007,163000,72043845,3220,3220,3220,3220,0
20241007,162900,72043845,3220,3220,3220,3220,0
20241007,162800,72043845,3220,3220,3220,3220,0
20241007,162700,72043845,3220,3220,3220,3220,0
20241007,162600,72043845,3220,3220,3220,3220,0
20241007,162500,72043845,3220,3220,3220,3220,0
20241007,162400,72043845,3220,3220,3220,3220,0
20241007,162300,72043845,3220,3220,3220,3220,0
20241007,162200,72043845,3220,3220,3220,3220,0
20241007,162100,72043845,3220,3220,3220,3220,0
20241007,162000,72043845,3220,3220,3220,3220,0
20241007,161900,72043845,3220,3220,3220,3220,0
20241007,161800,72043845,3220,3220,3220,3220,0
20241007,161700,72043845,3220,3220,3220,3220,0
20241007,161600,72043845,3220,3220,3220,3220,0
20241007,161500,72043845,3220,3220,3220,3220,0
20241007,161400,72043845,3220,3220,3220,3220,0
20241007,161300,72043845,3220,3220,3220,3220,0
20241007,161200,72043845,3220,3220,3220,3220,0
20241007,161100,72043845,3220,3220,3220,3220,0
20241007,161000,72043845,3220,3220,3220,3220,0
20241007,160900,72043845,3220,3220,3220,3220,0
20241007,160800,72043845,3220,3220,3220,3220,0
20241007,160700,72043845,3220,3220,3220,3220,0
20241007,160600,72043845,3220,3220,3220,3220,0
20241007,160500,72043845,3220,3220,3220,3220,0
20241007,160400,72043845,3220,3220,3220,3220,0
20241007,160300,72043845,3220,3220,3220,3220,0
20241007,160200,72043845,3220,3220,3220,3220,0
20241007,160100,72043845,3220,3220,3220,3220,161
20241007,160000,72043845,3220,3220,3220,3220,0
20241007,155900,72043845,3220,3220,3220,3220,0
20241007,155800,72043845,3220,3220,3220,3220,0
20241007,155700,72043845,3220,3220,3220,3220,0
20241007,155600,72043845,3220,3220,3220,3220,0
20241007,155500,72043845,3220,3220,3220,3220,0
20241007,155400,72043845,3220,3220,3220,3220,0
20241007,155300,72043845,3220,3220,3220,3220,0
20241007,155200,72043845,3220,3220,3220,3220,0
20241007,155100,72043845,3220,3220,3220,3220,0
20241007,155000,72043845,3220,3220,3220,3220,0
20241007,154900,72043845,3220,3220,3220,3220,0
20241007,154800,72043845,3220,3220,3220,3220,0
20241007,154700,72043845,3220,3220,3220,3220,0
20241007,154600,72043845,3220,3220,3220,3220,0
20241007,154500,72043845,3220,3220,3220,3220,0
20241007,154400,72043845,3220,3220,3220,3220,0
20241007,154300,72043845,3220,3220,3220,3220,0
20241007,154200,72043845,3220,3220,3220,3220,0
20241007,154100,72043845,3220,3220,3220,3220,0
20241007,154000,72043845,3220,3220,3220,3220,0
20241007,153900,72043845,3220,3220,3220,3220,0
20241007,153800,72043845,3220,3220,3220,3220,0
20241007,153700,72043845,3220,3220,3220,3220,0
20241007,153600,72043845,3220,3220,3220,3220,0
20241007,153500,72043845,3220,3220,3220,3220,0
20241007,153400,72043845,3220,3220,3220,3220,0
20241007,153300,72043845,3220,3220,3220,3220,0
20241007,153200,72043845,3220,3220,3220,3220,0
20241007,153100,72043845,3220,3220,3220,3220,161
20241007,153000,72043845,3220,3220,3220,3220,161
20241007,152900,71525425,3220,3220,3220,3220,0
20241007,152800,71525425,3220,3220,3220,3220,0
20241007,152700,71525425,3220,3220,3220,3220,0
20241007,152600,71525425,3220,3220,3220,3220,0
20241007,152500,71525425,3220,3220,3220,3220,0
20241007,152400,71525425,3220,3220,3220,3220,0
20241007,152300,71525425,3220,3220,3220,3220,0
20241007,152200,71525425,3220,3220,3220,3220,0
20241007,152100,71525425,3220,3220,3220,3220,0
20241007,152000,71525425,3220,3220,3220,3220,0
20241007,151900,71525425,3220,3220,3220,3220,0
20241007,151800,71525425,3220,3220,3220,3220,0
20241007,151700,71525425,3220,3220,3220,3220,0
20241007,151600,71525425,3220,3220,3220,3220,0
20241007,151500,71525425,3220,3220,3220,3220,0
20241007,151400,71525425,3220,3220,3220,3220,0
20241007,151300,71525425,3220,3220,3220,3220,0
20241007,151200,71525425,3220,3220,3220,3220,0
20241007,151100,71525425,3220,3220,3220,3220,0
20241007,151000,71525425,3220,3220,3220,3220,0
20241007,150900,71525425,3220,3220,3220,3220,0
20241007,150800,71525425,3220,3220,3220,3220,0
20241007,150700,71525425,3220,3220,3220,3220,0
20241007,150600,71525425,3220,3220,3220,3220,1
20241007,150500,71522205,3215,3215,3215,3215,0
20241007,150400,71522205,3215,3215,3215,3215,0
20241007,150300,71522205,3215,3215,3215,3215,58
20241007,150200,71335735,3215,3215,3215,3215,0
20241007,150100,71335735,3215,3215,3215,3215,33
20241007,150000,71229640,3215,3215,3215,3215,2
20241007,145900,71223210,3215,3215,3215,3215,1
20241007,145800,71219995,3215,3215,3215,3215,1
20241007,145700,71216780,3215,3215,3215,3215,0
20241007,145600,71216780,3215,3215,3215,3215,0
20241007,145500,71216780,3215,3220,3220,3215,3
20241007,145400,71207125,3220,3220,3220,3220,0
20241007,145300,71207125,3220,3220,3220,3220,0
20241007,145200,71207125,3220,3220,3220,3220,0
20241007,145100,71207125,3220,3220,3220,3220,0
20241007,145000,71207125,3220,3220,3220,3220,0
20241007,144900,71207125,3220,3220,3220,3220,0
20241007,144800,71207125,3220,3220,3220,3220,0
20241007,144700,71207125,3220,3220,3220,3220,0
20241007,144600,71207125,3220,3220,3220,3220,0
20241007,144500,71207125,3220,3220,3220,3220,7
20241007,144400,71184585,3220,3220,3220,3220,0
20241007,144300,71184585,3220,3220,3220,3220,100
20241007,144200,70862585,3210,3210,3210,3210,1
20241007,144100,70859375,3210,3210,3210,3210,0
20241007,144000,70859375,3210,3210,3210,3210,1
20241007,143900,70856165,3210,3210,3210,3210,0
20241007,143800,70856165,3210,3210,3210,3210,1
20241007,143700,70852955,3220,3220,3220,3220,1
20241007,143600,70849735,3210,3210,3210,3210,1
20241007,143500,70846525,3220,3220,3220,3220,0
20241007,143400,70846525,3220,3220,3220,3220,0
20241007,143300,70846525,3220,3220,3220,3220,0
20241007,143200,70846525,3220,3220,3220,3220,2
20241007,143100,70840085,3210,3210,3210,3210,0
20241007,143000,70840085,3210,3210,3210,3210,0
20241007,142900,70840085,3210,3210,3210,3210,0
20241007,142800,70840085,3210,3210,3210,3210,0
20241007,142700,70840085,3210,3210,3210,3210,111
20241007,142600,70483775,3210,3210,3210,3210,0
20241007,142500,70483775,3210,3210,3210,3210,0
20241007,142400,70483775,3210,3210,3210,3210,1
20241007,142300,70480565,3210,3210,3210,3210,0
20241007,142200,70480565,3210,3210,3210,3210,2
20241007,142100,70474145,3220,3220,3220,3220,0
20241007,142000,70474145,3220,3220,3220,3220,0
20241007,141900,70474145,3220,3220,3220,3220,0
20241007,141800,70474145,3220,3220,3220,3220,0
20241007,141700,70474145,3220,3220,3220,3220,0
20241007,141600,70474145,3220,3220,3220,3220,0
20241007,141500,70474145,3220,3220,3220,3220,0
20241007,141400,70474145,3220,3210,3220,3210,2
20241007,141300,70467715,3220,3220,3220,3220,0
20241007,141200,70467715,3220,3220,3220,3220,0
20241007,141100,70467715,3220,3220,3220,3220,0
20241007,141000,70467715,3220,3220,3220,3220,0
20241007,140900,70467715,3220,3220,3220,3220,0
20241007,140800,70467715,3220,3220,3220,3220,0
20241007,140700,70467715,3220,3220,3220,3220,1
20241007,140600,70464495,3210,3210,3210,3210,1
20241007,140500,70461285,3210,3220,3220,3210,2
20241007,140400,70454855,3210,3210,3210,3210,0
20241007,140300,70454855,3210,3210,3210,3210,1
20241007,140200,70451645,3210,3210,3210,3210,1
20241007,140100,70448435,3210,3210,3210,3210,0
20241007,140000,70448435,3210,3210,3210,3210,58
20241007,135900,70262255,3210,3210,3210,3210,0
20241007,135800,70262255,3210,3210,3210,3210,0
20241007,135700,70262255,3210,3210,3210,3210,0
20241007,135600,70262255,3210,3210,3210,3210,0
20241007,135500,70262255,3210,3210,3210,3210,0
20241007,135400,70262255,3210,3210,3210,3210,0
20241007,135300,70262255,3210,3210,3210,3210,0
20241007,135200,70262255,3210,3210,3210,3210,1
20241007,135100,70259045,3210,3210,3210,3210,1
20241007,135000,70255835,3220,3220,3220,3220,0
20241007,134900,70255835,3220,3220,3220,3220,0
20241007,134800,70255835,3220,3210,3220,3210,2
20241007,134700,70249405,3210,3210,3210,3210,2
20241007,134600,70242985,3220,3220,3220,3220,0
20241007,134500,70242985,3220,3220,3220,3220,0
20241007,134400,70242985,3220,3220,3220,3220,0
20241007,134300,70242985,3220,3220,3220,3220,0
20241007,134200,70242985,3220,3220,3220,3220,0
20241007,134100,70242985,3220,3220,3220,3220,0
20241007,134000,70242985,3220,3220,3220,3220,0
20241007,133900,70242985,3220,3220,3220,3220,0
20241007,133800,70242985,3220,3220,3220,3220,0
20241007,133700,70242985,3220,3220,3220,3220,0
20241007,133600,70242985,3220,3220,3220,3220,0
20241007,133500,70242985,3220,3220,3220,3220,42
20241007,133400,70107745,3220,3220,3220,3220,0
20241007,133300,70107745,3220,3220,3220,3220,0
20241007,133200,70107745,3220,3220,3220,3220,0
20241007,133100,70107745,3220,3220,3220,3220,0
20241007,133000,70107745,3220,3210,3220,3210,2
20241007,132900,70101315,3210,3210,3210,3210,2
20241007,132800,70094895,3210,3210,3210,3210,0
20241007,132700,70094895,3210,3210,3210,3210,1
20241007,132600,70091685,3220,3220,3220,3220,0
20241007,132500,70091685,3220,3220,3220,3220,0
20241007,132400,70091685,3220,3220,3220,3220,0
20241007,132300,70091685,3220,3220,3220,3220,100
20241007,132200,69769685,3220,3220,3220,3220,110
20241007,132100,69415485,3220,3220,3220,3220,0
20241007,132000,69415485,3220,3220,3220,3220,0
20241007,131900,69415485,3220,3220,3220,3220,3
20241007,131800,69405825,3210,3210,3210,3210,0
20241007,131700,69405825,3210,3210,3210,3210,0
20241007,131600,69405825,3210,3210,3210,3210,0
20241007,131500,69405825,3210,3210,3210,3210,0
20241007,131400,69405825,3210,3210,3210,3210,0
20241007,131300,69405825,3210,3210,3210,3210,0
20241007,131200,69405825,3210,3220,3220,3210,13
20241007,131100,69363975,3210,3210,3210,3210,2
20241007,131000,69357555,3220,3220,3220,3220,13
20241007,130900,69315695,3220,3220,3220,3220,11
20241007,130800,69280275,3210,3210,3210,3210,0
20241007,130700,69280275,3210,3210,3210,3200,2201
20241007,130600,62229395,3210,3210,3210,3210,1
20241007,130500,62226185,3210,3210,3210,3210,0
20241007,130400,62226185,3210,3210,3210,3210,0
20241007,130300,62226185,3210,3210,3210,3210,0
20241007,130200,62226185,3210,3210,3210,3210,0
20241007,130100,62226185,3210,3210,3210,3210,0
20241007,130000,62226185,3210,3210,3210,3210,0
20241007,125900,62226185,3210,3210,3210,3210,0
20241007,125800,62226185,3210,3210,3210,3210,349
20241007,125700,61105895,3210,3210,3210,3210,241
20241007,125600,60332285,3225,3220,3225,3210,2500
20241007,125500,52290665,3220,3220,3220,3220,1
20241007,125400,52287445,3220,3220,3220,3220,1
20241007,125300,52284225,3225,3225,3225,3225,1
20241007,125200,52281000,3225,3225,3225,3225,1
20241007,125100,52277775,3225,3225,3225,3225,2
20241007,125000,52271325,3225,3225,3225,3225,1
20241007,124900,52268100,3230,3230,3230,3230,1
20241007,124800,52264870,3225,3225,3225,3225,0
20241007,124700,52264870,3225,3225,3225,3225,0
20241007,124600,52264870,3225,3225,3225,3225,0
20241007,124500,52264870,3225,3225,3225,3225,0
20241007,124400,52264870,3225,3225,3225,3225,2
20241007,124300,52258420,3225,3225,3225,3225,0
20241007,124200,52258420,3225,3225,3225,3225,0
20241007,124100,52258420,3225,3230,3230,3225,146
20241007,124000,51787560,3225,3225,3225,3225,0
20241007,123900,51787560,3225,3225,3225,3225,0
20241007,123800,51787560,3225,3225,3225,3225,46
20241007,123700,51639210,3220,3220,3220,3220,0
20241007,123600,51639210,3220,3220,3220,3220,3
20241007,123500,51629550,3220,3220,3220,3220,1
20241007,123400,51626330,3225,3225,3225,3225,0
20241007,123300,51626330,3225,3225,3225,3225,0
20241007,123200,51626330,3225,3225,3225,3225,0
20241007,123100,51626330,3225,3225,3225,3225,0
20241007,123000,51626330,3225,3225,3225,3225,0
20241007,122900,51626330,3225,3225,3225,3225,0
20241007,122800,51626330,3225,3225,3225,3225,0
20241007,122700,51626330,3225,3225,3225,3225,0
20241007,122600,51626330,3225,3225,3225,3225,0
20241007,122500,51626330,3225,3225,3225,3225,0
20241007,122400,51626330,3225,3225,3225,3225,1
20241007,122300,51623105,3220,3220,3220,3220,0
20241007,122200,51623105,3220,3220,3220,3220,0
20241007,122100,51623105,3220,3220,3220,3220,1
20241007,122000,51619885,3225,3225,3225,3225,1
20241007,121900,51616660,3220,3220,3220,3220,0
20241007,121800,51616660,3220,3220,3220,3220,1
20241007,121700,51613440,3225,3220,3225,3220,2
20241007,121600,51606995,3220,3220,3220,3220,1
20241007,121500,51603775,3225,3225,3225,3225,0
20241007,121400,51603775,3225,3225,3225,3225,0
20241007,121300,51603775,3225,3220,3225,3220,15
20241007,121200,51555465,3220,3220,3220,3220,100
20241007,121100,51233465,3220,3220,3220,3220,0
20241007,121000,51233465,3220,3220,3220,3220,0
20241007,120900,51233465,3220,3220,3220,3220,0
20241007,120800,51233465,3220,3220,3220,3220,21
20241007,120700,51165845,3210,3210,3210,3210,0
20241007,120600,51165845,3210,3210,3210,3210,0
20241007,120500,51165845,3210,3210,3210,3210,0
20241007,120400,51165845,3210,3210,3210,3210,0
20241007,120300,51165845,3210,3210,3210,3210,0
20241007,120200,51165845,3210,3210,3210,3210,0
20241007,120100,51165845,3210,3210,3210,3210,1
20241007,120000,51162635,3210,3210,3210,3210,1
20241007,115900,51159425,3220,3210,3220,3210,8
20241007,115800,51133685,3220,3220,3220,3220,0
20241007,115700,51133685,3220,3220,3220,3220,0
20241007,115600,51133685,3220,3220,3220,3220,0
20241007,115500,51133685,3220,3220,3220,3220,0
20241007,115400,51133685,3220,3220,3220,3220,0
20241007,115300,51133685,3220,3220,3220,3220,0
20241007,115200,51133685,3220,3220,3220,3220,0
20241007,115100,51133685,3220,3220,3220,3220,0
20241007,115000,51133685,3220,3220,3220,3220,0
20241007,114900,51133685,3220,3220,3220,3220,0
20241007,114800,51133685,3220,3220,3220,3220,0
20241007,114700,51133685,3220,3220,3220,3220,20
20241007,114600,51069285,3220,3220,3220,3220,0
20241007,114500,51069285,3220,3220,3220,3220,0
20241007,114400,51069285,3220,3220,3220,3220,0
20241007,114300,51069285,3220,3220,3220,3220,1
20241007,114200,51066065,3210,3210,3210,3210,2
20241007,114100,51059645,3210,3210,3210,3210,1
20241007,114000,51056435,3220,3220,3220,3220,0
20241007,113900,51056435,3220,3220,3220,3220,0
20241007,113800,51056435,3220,3220,3220,3220,1
20241007,113700,51053215,3210,3210,3210,3210,0
20241007,113600,51053215,3210,3210,3210,3210,1
20241007,113500,51050005,3215,3215,3215,3215,0
20241007,113400,51050005,3215,3215,3215,3215,0
20241007,113300,51050005,3215,3215,3215,3215,0
20241007,113200,51050005,3215,3215,3215,3215,0
20241007,113100,51050005,3215,3215,3215,3215,0
20241007,113000,51050005,3215,3215,3215,3215,0
20241007,112900,51050005,3215,3215,3215,3215,20
20241007,112800,50985705,3215,3215,3215,3215,0
20241007,112700,50985705,3215,3215,3215,3215,0
20241007,112600,50985705,3215,3205,3215,3205,3
20241007,112500,50976070,3205,3205,3205,3205,0
20241007,112400,50976070,3205,3210,3210,3205,102
20241007,112300,50648660,3200,3200,3200,3200,0
20241007,112200,50648660,3200,3210,3210,3200,552
20241007,112100,48877260,3200,3200,3200,3200,1000
20241007,112000,45677260,3195,3200,3200,3185,3448
20241007,111900,34679725,3210,3205,3210,3205,3
20241007,111800,34670100,3205,3200,3205,3200,657
20241007,111700,32567695,3195,3195,3195,3195,0
20241007,111600,32567695,3195,3195,3195,3195,0
20241007,111500,32567695,3195,3210,3210,3195,1218
20241007,111400,28670200,3210,3210,3210,3210,1
20241007,111300,28666990,3210,3210,3210,3210,0
20241007,111200,28666990,3210,3210,3210,3210,0
20241007,111100,28666990,3210,3210,3210,3210,0
20241007,111000,28666990,3210,3210,3210,3210,0
20241007,110900,28666990,3210,3210,3210,3210,0
20241007,110800,28666990,3210,3210,3210,3210,0
20241007,110700,28666990,3210,3210,3210,3210,0
20241007,110600,28666990,3210,3210,3210,3210,3
20241007,110500,28657360,3220,3220,3220,3220,0
20241007,110400,28657360,3220,3220,3220,3220,0
20241007,110300,28657360,3220,3220,3220,3220,0
20241007,110200,28657360,3220,3220,3220,3220,0
20241007,110100,28657360,3220,3220,3220,3220,0
20241007,110000,28657360,3220,3220,3220,3220,0
20241007,105900,28657360,3220,3220,3220,3220,0
20241007,105800,28657360,3220,3220,3220,3220,0
20241007,105700,28657360,3220,3220,3220,3220,0
20241007,105600,28657360,3220,3220,3220,3220,0
20241007,105500,28657360,3220,3210,3220,3210,80
20241007,105400,28400550,3210,3210,3210,3210,0
20241007,105300,28400550,3210,3210,3210,3210,0
20241007,105200,28400550,3210,3210,3210,3210,0
20241007,105100,28400550,3210,3210,3210,3210,1
20241007,105000,28397340,3210,3210,3210,3210,2
20241007,104900,28390920,3210,3210,3210,3210,0
20241007,104800,28390920,3210,3210,3210,3210,2
20241007,104700,28384500,3220,3220,3220,3220,0
20241007,104600,28384500,3220,3220,3220,3220,0
20241007,104500,28384500,3220,3220,3220,3220,0
20241007,104400,28384500,3220,3220,3220,3220,0
20241007,104300,28384500,3220,3220,3220,3220,0
20241007,104200,28384500,3220,3220,3220,3220,0
20241007,104100,28384500,3220,3220,3220,3220,10
20241007,104000,28352300,3220,3220,3220,3220,0
20241007,103900,28352300,3220,3220,3220,3220,0
20241007,103800,28352300,3220,3220,3220,3220,0
20241007,103700,28352300,3220,3220,3220,3220,0
20241007,103600,28352300,3220,3220,3220,3220,0
20241007,103500,28352300,3220,3220,3220,3220,0
20241007,103400,28352300,3220,3220,3220,3220,0
20241007,103300,28352300,3220,3220,3220,3220,0
20241007,103200,28352300,3220,3220,3220,3220,0
20241007,103100,28352300,3220,3220,3220,3220,0
20241007,103000,28352300,3220,3220,3220,3220,146
20241007,102900,27882180,3220,3220,3220,3220,0
20241007,102800,27882180,3220,3220,3220,3220,0
20241007,102700,27882180,3220,3220,3220,3220,0
20241007,102600,27882180,3220,3220,3220,3220,1
20241007,102500,27878960,3220,3220,3220,3220,0
20241007,102400,27878960,3220,3220,3220,3220,0
20241007,102300,27878960,3220,3220,3220,3220,4
20241007,102200,27866080,3220,3220,3220,3220,0
20241007,102100,27866080,3220,3220,3220,3220,1
20241007,102000,27862860,3210,3210,3210,3210,2
20241007,101900,27856440,3210,3210,3210,3210,1
20241007,101800,27853230,3210,3210,3210,3210,0
20241007,101700,27853230,3210,3210,3210,3210,9
20241007,101600,27824340,3210,3210,3210,3210,0
20241007,101500,27824340,3210,3210,3210,3210,9
20241007,101400,27795450,3215,3215,3215,3215,0
20241007,101300,27795450,3215,3215,3215,3215,0
20241007,101200,27795450,3215,3215,3215,3215,0
20241007,101100,27795450,3215,3215,3215,3215,0
20241007,101000,27795450,3215,3215,3215,3215,0
20241007,100900,27795450,3215,3215,3215,3215,0
20241007,100800,27795450,3215,3210,3215,3210,6
20241007,100700,27776185,3210,3210,3210,3210,1
20241007,100600,27772975,3210,3210,3210,3210,0
20241007,100500,27772975,3210,3210,3210,3210,0
20241007,100400,27772975,3210,3210,3210,3210,0
20241007,100300,27772975,3210,3210,3210,3210,0
20241007,100200,27772975,3210,3210,3210,3210,0
20241007,100100,27772975,3210,3210,3210,3210,0
20241007,100000,27772975,3210,3210,3210,3210,0
20241007,095900,27772975,3210,3210,3210,3210,0
20241007,095800,27772975,3210,3210,3210,3210,0
20241007,095700,27772975,3210,3210,3210,3210,0
20241007,095600,27772975,3210,3210,3210,3210,0
20241007,095500,27772975,3210,3210,3210,3210,3
20241007,095400,27763345,3200,3200,3200,3200,0
20241007,095300,27763345,3200,3205,3205,3200,4
20241007,095200,27750530,3205,3195,3225,3190,4191
20241007,095100,14321755,3215,3200,3225,3190,1973
20241007,095000,8001450,3200,3200,3200,3200,0
20241007,094900,8001450,3200,3200,3200,3200,2
20241007,094800,7995050,3210,3210,3210,3210,1
20241007,094700,7991840,3210,3210,3210,3210,0
20241007,094600,7991840,3210,3210,3210,3210,0
20241007,094500,7991840,3210,3210,3210,3210,0
20241007,094400,7991840,3210,3210,3210,3210,5
20241007,094300,7975790,3205,3205,3205,3205,0
20241007,094200,7975790,3205,3205,3205,3205,0
20241007,094100,7975790,3205,3205,3205,3205,5
20241007,094000,7959765,3205,3195,3205,3195,4
20241007,093900,7946955,3205,3205,3205,3205,1
20241007,093800,7943750,3205,3205,3205,3205,1
20241007,093700,7940545,3205,3205,3205,3205,0
20241007,093600,7940545,3205,3205,3205,3205,0
20241007,093500,7940545,3205,3205,3205,3205,0
20241007,093400,7940545,3205,3205,3205,3205,0
20241007,093300,7940545,3205,3205,3205,3205,0
20241007,093200,7940545,3205,3205,3205,3205,0
20241007,093100,7940545,3205,3205,3205,3205,10
20241007,093000,7908495,3205,3205,3205,3205,0
20241007,092900,7908495,3205,3205,3205,3205,0
20241007,092800,7908495,3205,3205,3205,3205,0
20241007,092700,7908495,3205,3205,3205,3205,0
20241007,092600,7908495,3205,3205,3205,3205,0
20241007,092500,7908495,3205,3205,3205,3205,0
20241007,092400,7908495,3205,3205,3205,3205,0
20241007,092300,7908495,3205,3195,3205,3195,678
20241007,092200,5742265,3190,3200,3200,3190,1516
20241007,092100,904210,3200,3200,3200,3200,0
20241007,092000,904210,3200,3200,3200,3200,28
20241007,091900,814610,3210,3210,3210,3210,0
20241007,091800,814610,3210,3210,3210,3210,0
20241007,091700,814610,3210,3210,3210,3210,0
20241007,091600,814610,3210,3210,3210,3210,5
20241007,091500,798560,3220,3220,3220,3220,0
20241007,091400,798560,3220,3220,3220,3220,0
20241007,091300,798560,3220,3220,3220,3220,0
20241007,091200,798560,3220,3220,3220,3220,0
20241007,091100,798560,3220,3220,3220,3220,0
20241007,091000,798560,3220,3220,3220,3220,0
20241007,090900,798560,3220,3220,3220,3220,30
20241007,090800,701960,3220,3220,3220,3220,0
20241007,090700,701960,3220,3220,3220,3220,0
20241007,090600,701960,3220,3220,3220,3220,0
20241007,090500,701960,3220,3220,3220,3220,0
20241007,090400,701960,3220,3220,3220,3220,0
20241007,090300,701960,3220,3220,3220,3220,80
20241007,090200,444360,3220,3220,3220,3220,0
20241007,090100,444360,3220,3220,3220,3220,136
20241007,090000,6440,3220,3220,3220,3220,2