KissMeData/007700/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185200,66042990,13880,13880,13880,13880,216
20241007,185100,66042990,13880,13880,13880,13880,0
20241007,185000,66042990,13880,13880,13880,13880,0
20241007,184900,66042990,13880,13880,13880,13880,0
20241007,184800,66042990,13880,13880,13880,13880,0
20241007,184700,66042990,13880,13880,13880,13880,0
20241007,184600,66042990,13880,13880,13880,13880,0
20241007,184500,66042990,13880,13880,13880,13880,0
20241007,184400,66042990,13880,13880,13880,13880,0
20241007,184300,66042990,13880,13880,13880,13880,0
20241007,184200,66042990,13880,13880,13880,13880,0
20241007,184100,66042990,13880,13880,13880,13880,0
20241007,184000,66042990,13880,13880,13880,13880,0
20241007,183900,66042990,13880,13880,13880,13880,0
20241007,183800,66042990,13880,13880,13880,13880,0
20241007,183700,66042990,13880,13880,13880,13880,0
20241007,183600,66042990,13880,13880,13880,13880,0
20241007,183500,66042990,13880,13880,13880,13880,0
20241007,183400,66042990,13880,13880,13880,13880,0
20241007,183300,66042990,13880,13880,13880,13880,0
20241007,183200,66042990,13880,13880,13880,13880,0
20241007,183100,66042990,13880,13880,13880,13880,0
20241007,183000,66042990,13880,13880,13880,13880,0
20241007,182900,66042990,13880,13880,13880,13880,0
20241007,182800,66042990,13880,13880,13880,13880,0
20241007,182700,66042990,13880,13880,13880,13880,0
20241007,182600,66042990,13880,13880,13880,13880,0
20241007,182500,66042990,13880,13880,13880,13880,0
20241007,182400,66042990,13880,13880,13880,13880,0
20241007,182300,66042990,13880,13880,13880,13880,0
20241007,182200,66042990,13880,13880,13880,13880,216
20241007,182100,66042990,13880,13880,13880,13880,0
20241007,182000,66042990,13880,13880,13880,13880,0
20241007,181900,66042990,13880,13880,13880,13880,0
20241007,181800,66042990,13880,13880,13880,13880,0
20241007,181700,66042990,13880,13880,13880,13880,0
20241007,181600,66042990,13880,13880,13880,13880,0
20241007,181500,66042990,13880,13880,13880,13880,0
20241007,181400,66042990,13880,13880,13880,13880,0
20241007,181300,66042990,13880,13880,13880,13880,0
20241007,181200,66042990,13880,13880,13880,13880,0
20241007,181100,66042990,13880,13880,13880,13880,0
20241007,181000,66042990,13880,13880,13880,13880,0
20241007,180900,66042990,13880,13880,13880,13880,0
20241007,180800,66042990,13880,13880,13880,13880,0
20241007,180700,66042990,13880,13880,13880,13880,0
20241007,180600,66042990,13880,13880,13880,13880,0
20241007,180500,66042990,13880,13880,13880,13880,0
20241007,180400,66042990,13880,13880,13880,13880,0
20241007,180300,66042990,13880,13880,13880,13880,0
20241007,180200,66042990,13880,13880,13880,13880,0
20241007,180100,66042990,13880,13880,13880,13880,0
20241007,180000,66042990,13880,13880,13880,13880,0
20241007,175900,66042990,13880,13880,13880,13880,0
20241007,175800,66042990,13880,13880,13880,13880,0
20241007,175700,66042990,13880,13880,13880,13880,0
20241007,175600,66042990,13880,13880,13880,13880,0
20241007,175500,66042990,13880,13880,13880,13880,0
20241007,175400,66042990,13880,13880,13880,13880,0
20241007,175300,66042990,13880,13880,13880,13880,0
20241007,175200,66042990,13880,13880,13880,13880,216
20241007,175100,66042990,13880,13880,13880,13880,0
20241007,175000,66042990,13880,13880,13880,13880,0
20241007,174900,66042990,13880,13880,13880,13880,0
20241007,174800,66042990,13880,13880,13880,13880,0
20241007,174700,66042990,13880,13880,13880,13880,0
20241007,174600,66042990,13880,13880,13880,13880,0
20241007,174500,66042990,13880,13880,13880,13880,0
20241007,174400,66042990,13880,13880,13880,13880,0
20241007,174300,66042990,13880,13880,13880,13880,0
20241007,174200,66042990,13880,13880,13880,13880,0
20241007,174100,66042990,13880,13880,13880,13880,0
20241007,174000,66042990,13880,13880,13880,13880,0
20241007,173900,66042990,13880,13880,13880,13880,0
20241007,173800,66042990,13880,13880,13880,13880,0
20241007,173700,66042990,13880,13880,13880,13880,0
20241007,173600,66042990,13880,13880,13880,13880,0
20241007,173500,66042990,13880,13880,13880,13880,0
20241007,173400,66042990,13880,13880,13880,13880,0
20241007,173300,66042990,13880,13880,13880,13880,0
20241007,173200,66042990,13880,13880,13880,13880,0
20241007,173100,66042990,13880,13880,13880,13880,0
20241007,173000,66042990,13880,13880,13880,13880,0
20241007,172900,66042990,13880,13880,13880,13880,0
20241007,172800,66042990,13880,13880,13880,13880,0
20241007,172700,66042990,13880,13880,13880,13880,0
20241007,172600,66042990,13880,13880,13880,13880,0
20241007,172500,66042990,13880,13880,13880,13880,0
20241007,172400,66042990,13880,13880,13880,13880,0
20241007,172300,66042990,13880,13880,13880,13880,0
20241007,172200,66042990,13880,13880,13880,13880,216
20241007,172100,66042990,13880,13880,13880,13880,0
20241007,172000,66042990,13880,13880,13880,13880,0
20241007,171900,66042990,13880,13880,13880,13880,0
20241007,171800,66042990,13880,13880,13880,13880,0
20241007,171700,66042990,13880,13880,13880,13880,0
20241007,171600,66042990,13880,13880,13880,13880,0
20241007,171500,66042990,13880,13880,13880,13880,0
20241007,171400,66042990,13880,13880,13880,13880,0
20241007,171300,66042990,13880,13880,13880,13880,0
20241007,171200,66042990,13880,13880,13880,13880,0
20241007,171100,66042990,13880,13880,13880,13880,0
20241007,171000,66042990,13880,13880,13880,13880,0
20241007,170900,66042990,13880,13880,13880,13880,0
20241007,170800,66042990,13880,13880,13880,13880,0
20241007,170700,66042990,13880,13880,13880,13880,0
20241007,170600,66042990,13880,13880,13880,13880,0
20241007,170500,66042990,13880,13880,13880,13880,0
20241007,170400,66042990,13880,13880,13880,13880,0
20241007,170300,66042990,13880,13880,13880,13880,0
20241007,170200,66042990,13880,13880,13880,13880,0
20241007,170100,66042990,13880,13880,13880,13880,0
20241007,170000,66042990,13880,13880,13880,13880,0
20241007,165900,66042990,13880,13880,13880,13880,0
20241007,165800,66042990,13880,13880,13880,13880,0
20241007,165700,66042990,13880,13880,13880,13880,0
20241007,165600,66042990,13880,13880,13880,13880,0
20241007,165500,66042990,13880,13880,13880,13880,0
20241007,165400,66042990,13880,13880,13880,13880,0
20241007,165300,66042990,13880,13880,13880,13880,0
20241007,165200,66042990,13880,13880,13880,13880,216
20241007,165100,66042990,13880,13880,13880,13880,0
20241007,165000,66042990,13880,13880,13880,13880,0
20241007,164900,66042990,13880,13880,13880,13880,0
20241007,164800,66042990,13880,13880,13880,13880,0
20241007,164700,66042990,13880,13880,13880,13880,0
20241007,164600,66042990,13880,13880,13880,13880,0
20241007,164500,66042990,13880,13880,13880,13880,0
20241007,164400,66042990,13880,13880,13880,13880,0
20241007,164300,66042990,13880,13880,13880,13880,0
20241007,164200,66042990,13880,13880,13880,13880,0
20241007,164100,66042990,13880,13880,13880,13880,0
20241007,164000,66042990,13880,13880,13880,13880,0
20241007,163900,66042990,13880,13880,13880,13880,0
20241007,163800,66042990,13880,13880,13880,13880,0
20241007,163700,66042990,13880,13880,13880,13880,0
20241007,163600,66042990,13880,13880,13880,13880,0
20241007,163500,66042990,13880,13880,13880,13880,0
20241007,163400,66042990,13880,13880,13880,13880,0
20241007,163300,66042990,13880,13880,13880,13880,0
20241007,163200,66042990,13880,13880,13880,13880,0
20241007,163100,66042990,13880,13880,13880,13880,0
20241007,163000,66042990,13880,13880,13880,13880,0
20241007,162900,66042990,13880,13880,13880,13880,0
20241007,162800,66042990,13880,13880,13880,13880,0
20241007,162700,66042990,13880,13880,13880,13880,0
20241007,162600,66042990,13880,13880,13880,13880,0
20241007,162500,66042990,13880,13880,13880,13880,0
20241007,162400,66042990,13880,13880,13880,13880,0
20241007,162300,66042990,13880,13880,13880,13880,0
20241007,162200,66042990,13880,13880,13880,13880,216
20241007,162100,66042990,13880,13880,13880,13880,0
20241007,162000,66042990,13880,13880,13880,13880,0
20241007,161900,66042990,13880,13880,13880,13880,0
20241007,161800,66042990,13880,13880,13880,13880,0
20241007,161700,66042990,13880,13880,13880,13880,0
20241007,161600,66042990,13880,13880,13880,13880,0
20241007,161500,66042990,13880,13880,13880,13880,0
20241007,161400,66042990,13880,13880,13880,13880,0
20241007,161300,66042990,13880,13880,13880,13880,0
20241007,161200,66042990,13880,13880,13880,13880,0
20241007,161100,66042990,13880,13880,13880,13880,0
20241007,161000,66042990,13880,13880,13880,13880,0
20241007,160900,66042990,13880,13880,13880,13880,0
20241007,160800,66042990,13880,13880,13880,13880,0
20241007,160700,66042990,13880,13880,13880,13880,0
20241007,160600,66042990,13880,13880,13880,13880,0
20241007,160500,66042990,13880,13880,13880,13880,0
20241007,160400,66042990,13880,13880,13880,13880,0
20241007,160300,66042990,13880,13880,13880,13880,0
20241007,160200,66042990,13880,13880,13880,13880,0
20241007,160100,66042990,13880,13880,13880,13880,0
20241007,160000,66042990,13880,13880,13880,13880,0
20241007,155900,66042990,13880,13880,13880,13880,0
20241007,155800,66042990,13880,13880,13880,13880,0
20241007,155700,66042990,13880,13880,13880,13880,0
20241007,155600,66042990,13880,13880,13880,13880,0
20241007,155500,66042990,13880,13880,13880,13880,0
20241007,155400,66042990,13880,13880,13880,13880,0
20241007,155300,66042990,13880,13880,13880,13880,0
20241007,155200,66042990,13880,13880,13880,13880,216
20241007,155100,66042990,13880,13880,13880,13880,0
20241007,155000,66042990,13880,13880,13880,13880,0
20241007,154900,66042990,13880,13880,13880,13880,0
20241007,154800,66042990,13880,13880,13880,13880,0
20241007,154700,66042990,13880,13880,13880,13880,0
20241007,154600,66042990,13880,13880,13880,13880,0
20241007,154500,66042990,13880,13880,13880,13880,0
20241007,154400,66042990,13880,13880,13880,13880,0
20241007,154300,66042990,13880,13880,13880,13880,0
20241007,154200,66042990,13880,13880,13880,13880,0
20241007,154100,66042990,13880,13880,13880,13880,0
20241007,154000,66042990,13880,13880,13880,13880,0
20241007,153900,66042990,13880,13880,13880,13880,0
20241007,153800,66042990,13880,13880,13880,13880,0
20241007,153700,66042990,13880,13880,13880,13880,0
20241007,153600,66042990,13880,13880,13880,13880,0
20241007,153500,66042990,13880,13880,13880,13880,0
20241007,153400,66042990,13880,13880,13880,13880,0
20241007,153300,66042990,13880,13880,13880,13880,0
20241007,153200,66042990,13880,13880,13880,13880,0
20241007,153100,66042990,13880,13880,13880,13880,0
20241007,153000,66042990,13880,13880,13880,13880,216
20241007,152900,63044910,13880,13880,13880,13880,0
20241007,152800,63044910,13880,13880,13880,13880,0
20241007,152700,63044910,13880,13880,13880,13880,0
20241007,152600,63044910,13880,13880,13880,13880,0
20241007,152500,63044910,13880,13880,13880,13880,0
20241007,152400,63044910,13880,13880,13880,13880,0
20241007,152300,63044910,13880,13880,13880,13880,0
20241007,152200,63044910,13880,13880,13880,13880,0
20241007,152100,63044910,13880,13880,13880,13880,0
20241007,152000,63044910,13880,13880,13880,13880,0
20241007,151900,63044910,13880,13850,13880,13850,34
20241007,151800,62573650,13850,13850,13850,13850,1
20241007,151700,62559800,13880,13880,13880,13880,0
20241007,151600,62559800,13880,13880,13880,13880,0
20241007,151500,62559800,13880,13880,13880,13880,7
20241007,151400,62462640,13850,13850,13850,13850,0
20241007,151300,62462640,13850,13850,13850,13850,74
20241007,151200,61437740,13850,13880,13880,13850,59
20241007,151100,60619810,13880,13880,13880,13880,0
20241007,151000,60619810,13880,13880,13880,13880,1
20241007,150900,60605930,13880,13880,13880,13880,1
20241007,150800,60592050,13880,13880,13880,13880,7
20241007,150700,60494890,13880,13880,13880,13880,5
20241007,150600,60425490,13890,13890,13890,13890,20
20241007,150500,60147690,13850,13850,13850,13850,3
20241007,150400,60106140,13890,13890,13890,13890,0
20241007,150300,60106140,13890,13890,13890,13890,0
20241007,150200,60106140,13890,13890,13890,13890,51
20241007,150100,59397750,13890,13890,13890,13890,0
20241007,150000,59397750,13890,13890,13890,13890,2
20241007,145900,59369970,13890,13890,13890,13890,1
20241007,145800,59356080,13850,13850,13850,13850,1
20241007,145700,59342230,13850,13850,13850,13850,4
20241007,145600,59286830,13900,13900,13900,13900,0
20241007,145500,59286830,13900,13900,13900,13900,0
20241007,145400,59286830,13900,13900,13900,13900,52
20241007,145300,58564030,13910,13900,13910,13900,117
20241007,145200,56936590,13900,13900,13900,13900,3
20241007,145100,56894890,13900,13900,13900,13900,99
20241007,145000,55518790,13900,13900,13900,13900,0
20241007,144900,55518790,13900,13900,13900,13900,0
20241007,144800,55518790,13900,13850,13900,13850,12
20241007,144700,55352540,13850,13850,13850,13850,0
20241007,144600,55352540,13850,13850,13850,13850,18
20241007,144500,55103240,13840,13840,13840,13840,10
20241007,144400,54964840,13850,13850,13850,13850,0
20241007,144300,54964840,13850,13850,13850,13850,15
20241007,144200,54757090,13850,13860,13860,13850,62
20241007,144100,53898220,13920,13920,13920,13920,40
20241007,144000,53341420,13920,13920,13920,13920,0
20241007,143900,53341420,13920,13920,13920,13920,0
20241007,143800,53341420,13920,13920,13920,13920,0
20241007,143700,53341420,13920,13920,13920,13920,0
20241007,143600,53341420,13920,13920,13920,13920,0
20241007,143500,53341420,13920,13920,13920,13920,0
20241007,143400,53341420,13920,13920,13920,13920,13
20241007,143300,53160460,13920,13920,13920,13920,0
20241007,143200,53160460,13920,13920,13920,13920,0
20241007,143100,53160460,13920,13870,13920,13860,299
20241007,143000,49014670,13930,13930,13930,13930,9
20241007,142900,48889300,13930,13930,13930,13930,4
20241007,142800,48833580,13930,13930,13930,13930,27
20241007,142700,48457470,13930,13930,13930,13930,0
20241007,142600,48457470,13930,13930,13930,13930,0
20241007,142500,48457470,13930,13930,13930,13930,0
20241007,142400,48457470,13930,13930,13930,13930,0
20241007,142300,48457470,13930,13930,13930,13930,7
20241007,142200,48359960,13930,13930,13930,13930,7
20241007,142100,48262450,13930,13930,13930,13930,23
20241007,142000,47942060,13930,13930,13930,13930,0
20241007,141900,47942060,13930,13930,13930,13930,0
20241007,141800,47942060,13930,13930,13930,13930,5
20241007,141700,47872410,13930,13930,13930,13930,8
20241007,141600,47760970,13860,13860,13860,13860,1
20241007,141500,47747110,13930,13930,13930,13930,16
20241007,141400,47524230,13930,13930,13930,13930,3
20241007,141300,47482440,13930,13930,13930,13930,7
20241007,141200,47384930,13930,13930,13930,13930,40
20241007,141100,46827730,13930,13930,13930,13930,27
20241007,141000,46451620,13940,13940,13940,13940,0
20241007,140900,46451620,13940,13940,13940,13940,0
20241007,140800,46451620,13940,13940,13940,13940,0
20241007,140700,46451620,13940,13940,13940,13940,0
20241007,140600,46451620,13940,13940,13940,13940,0
20241007,140500,46451620,13940,13940,13940,13940,0
20241007,140400,46451620,13940,13940,13940,13940,0
20241007,140300,46451620,13940,13940,13940,13940,0
20241007,140200,46451620,13940,13940,13940,13940,0
20241007,140100,46451620,13940,13940,13940,13940,0
20241007,140000,46451620,13940,13940,13940,13940,7
20241007,135900,46354040,13930,13930,13930,13930,20
20241007,135800,46075440,13850,13850,13850,13850,1
20241007,135700,46061590,13940,13940,13940,13940,0
20241007,135600,46061590,13940,13940,13940,13940,2
20241007,135500,46033710,13940,13940,13940,13940,25
20241007,135400,45685210,13940,13940,13940,13940,27
20241007,135300,45308830,13940,13940,13940,13940,0
20241007,135200,45308830,13940,13940,13940,13940,0
20241007,135100,45308830,13940,13940,13940,13940,0
20241007,135000,45308830,13940,13940,13940,13940,0
20241007,134900,45308830,13940,13940,13940,13940,0
20241007,134800,45308830,13940,13940,13940,13940,0
20241007,134700,45308830,13940,13940,13940,13940,0
20241007,134600,45308830,13940,13940,13940,13850,15
20241007,134500,45099820,13940,13940,13940,13940,0
20241007,134400,45099820,13940,13940,13940,13940,6
20241007,134300,45016180,13940,13940,13940,13940,7
20241007,134200,44918600,13940,13940,13940,13940,47
20241007,134100,44263420,13850,13850,13850,13850,0
20241007,134000,44263420,13850,13850,13850,13850,0
20241007,133900,44263420,13850,13850,13850,13850,0
20241007,133800,44263420,13850,13850,13850,13850,0
20241007,133700,44263420,13850,13850,13850,13850,0
20241007,133600,44263420,13850,13850,13850,13850,1
20241007,133500,44249570,13850,13850,13850,13850,0
20241007,133400,44249570,13850,13930,13930,13850,15
20241007,133300,44040700,13930,13930,13930,13930,0
20241007,133200,44040700,13930,13930,13930,13930,33
20241007,133100,43581010,13930,13930,13930,13930,0
20241007,133000,43581010,13930,13930,13930,13930,0
20241007,132900,43581010,13930,13930,13930,13930,0
20241007,132800,43581010,13930,13930,13930,13930,5
20241007,132700,43511360,13930,13930,13930,13930,77
20241007,132600,42438750,13930,13930,13930,13930,0
20241007,132500,42438750,13930,13930,13930,13930,0
20241007,132400,42438750,13930,13930,13930,13930,0
20241007,132300,42438750,13930,13930,13930,13930,0
20241007,132200,42438750,13930,13930,13930,13930,0
20241007,132100,42438750,13930,13930,13930,13930,0
20241007,132000,42438750,13930,13930,13930,13930,0
20241007,131900,42438750,13930,13930,13930,13930,0
20241007,131800,42438750,13930,13840,13930,13840,14
20241007,131700,42243820,13930,13930,13930,13930,0
20241007,131600,42243820,13930,13930,13930,13930,80
20241007,131500,41129420,13940,13940,13940,13940,0
20241007,131400,41129420,13940,13940,13940,13940,0
20241007,131300,41129420,13940,13940,13940,13940,0
20241007,131200,41129420,13940,13940,13940,13940,0
20241007,131100,41129420,13940,13940,13940,13940,0
20241007,131000,41129420,13940,13940,13940,13940,0
20241007,130900,41129420,13940,13940,13940,13940,0
20241007,130800,41129420,13940,13940,13940,13940,0
20241007,130700,41129420,13940,13940,13940,13940,0
20241007,130600,41129420,13940,13940,13940,13940,0
20241007,130500,41129420,13940,13940,13940,13940,0
20241007,130400,41129420,13940,13940,13940,13940,0
20241007,130300,41129420,13940,13940,13950,13840,112
20241007,130200,39567830,13930,13930,13930,13930,0
20241007,130100,39567830,13930,13930,13930,13930,0
20241007,130000,39567830,13930,13930,13930,13930,0
20241007,125900,39567830,13930,13930,13930,13930,0
20241007,125800,39567830,13930,13930,13930,13930,0
20241007,125700,39567830,13930,13930,13930,13930,0
20241007,125600,39567830,13930,13930,13930,13930,7
20241007,125500,39470320,13940,13940,13940,13940,6
20241007,125400,39386680,13840,13940,13940,13840,21
20241007,125300,39094040,13840,13840,13840,13840,1
20241007,125200,39080200,13840,13840,13840,13840,1
20241007,125100,39066360,13940,13940,13940,13940,14
20241007,125000,38871200,13940,13940,13940,13940,0
20241007,124900,38871200,13940,13940,13940,13940,0
20241007,124800,38871200,13940,13940,13940,13940,20
20241007,124700,38592400,13940,13940,13940,13940,0
20241007,124600,38592400,13940,13840,13940,13840,14
20241007,124500,38398440,13940,13940,13940,13940,0
20241007,124400,38398440,13940,13840,13940,13840,61
20241007,124300,37548200,13940,13940,13940,13940,0
20241007,124200,37548200,13940,13940,13940,13940,0
20241007,124100,37548200,13940,13940,13940,13940,0
20241007,124000,37548200,13940,13940,13940,13940,0
20241007,123900,37548200,13940,13940,13940,13940,0
20241007,123800,37548200,13940,13940,13940,13940,0
20241007,123700,37548200,13940,13940,13940,13940,0
20241007,123600,37548200,13940,13940,13940,13940,0
20241007,123500,37548200,13940,13940,13940,13940,0
20241007,123400,37548200,13940,13940,13940,13940,0
20241007,123300,37548200,13940,13940,13940,13940,20
20241007,123200,37269400,13930,13930,13930,13930,0
20241007,123100,37269400,13930,13930,13930,13930,0
20241007,123000,37269400,13930,13930,13930,13930,20
20241007,122900,36990800,13930,13930,13930,13930,0
20241007,122800,36990800,13930,13930,13930,13930,0
20241007,122700,36990800,13930,13930,13930,13930,0
20241007,122600,36990800,13930,13820,13930,13820,14
20241007,122500,36796660,13940,13930,13940,13930,2
20241007,122400,36768790,13820,13930,13930,13820,8
20241007,122300,36657460,13930,13930,13930,13930,7
20241007,122200,36559950,13820,13930,13930,13820,21
20241007,122100,36267530,13930,13930,13930,13930,0
20241007,122000,36267530,13930,13930,13930,13930,0
20241007,121900,36267530,13930,13920,13930,13920,6
20241007,121800,36183960,13810,13930,13930,13810,8
20241007,121700,36072640,13930,13930,13930,13930,7
20241007,121600,35975130,13930,13930,13930,13930,0
20241007,121500,35975130,13930,13920,13930,13910,7
20241007,121400,35877660,13920,13920,13920,13920,13
20241007,121300,35696700,13920,13920,13920,13920,0
20241007,121200,35696700,13920,13810,13920,13810,7
20241007,121100,35599370,13810,13810,13920,13810,29
20241007,121000,35195910,13930,13930,13930,13930,0
20241007,120900,35195910,13930,13930,13930,13930,0
20241007,120800,35195910,13930,13930,13930,13930,0
20241007,120700,35195910,13930,13930,13930,13930,7
20241007,120600,35098400,13800,13920,13920,13800,37
20241007,120500,34584260,13920,13920,13920,13920,0
20241007,120400,34584260,13920,13920,13920,13920,0
20241007,120300,34584260,13920,13920,13920,13920,0
20241007,120200,34584260,13920,13920,13920,13920,47
20241007,120100,33930020,13860,13860,13860,13860,0
20241007,120000,33930020,13860,13860,13860,13860,0
20241007,115900,33930020,13860,13860,13860,13860,0
20241007,115800,33930020,13860,13860,13860,13860,0
20241007,115700,33930020,13860,13860,13860,13860,0
20241007,115600,33930020,13860,13860,13860,13860,2
20241007,115500,33902300,13910,13910,13910,13910,3
20241007,115400,33860570,13910,13910,13910,13910,37
20241007,115300,33345900,13930,13930,13930,13930,0
20241007,115200,33345900,13930,13930,13930,13930,1
20241007,115100,33331970,13860,13860,13860,13860,0
20241007,115000,33331970,13860,13860,13860,13860,0
20241007,114900,33331970,13860,13920,13920,13860,2
20241007,114800,33304190,13920,13920,13920,13920,0
20241007,114700,33304190,13920,13920,13920,13920,53
20241007,114600,32566430,13920,13920,13920,13920,0
20241007,114500,32566430,13920,13920,13920,13920,2
20241007,114400,32538590,13900,13900,13900,13900,0
20241007,114300,32538590,13900,13900,13900,13900,14
20241007,114200,32343990,13860,13860,13860,13860,3
20241007,114100,32302410,13910,13910,13910,13910,0
20241007,114000,32302410,13910,13910,13910,13910,0
20241007,113900,32302410,13910,13910,13910,13910,0
20241007,113800,32302410,13910,13910,13910,13910,7
20241007,113700,32205040,13910,13870,13910,13870,163
20241007,113600,29942610,13860,13860,13860,13860,0
20241007,113500,29942610,13860,13860,13860,13860,0
20241007,113400,29942610,13860,13860,13860,13860,0
20241007,113300,29942610,13860,13860,13860,13860,0
20241007,113200,29942610,13860,13860,13860,13860,0
20241007,113100,29942610,13860,13860,13860,13860,1
20241007,113000,29928750,13860,13860,13860,13860,2
20241007,112900,29901030,13870,13870,13870,13870,0
20241007,112800,29901030,13870,13870,13870,13870,0
20241007,112700,29901030,13870,13870,13870,13870,0
20241007,112600,29901030,13870,13870,13870,13870,0
20241007,112500,29901030,13870,13870,13870,13870,0
20241007,112400,29901030,13870,13870,13870,13870,0
20241007,112300,29901030,13870,13870,13870,13870,0
20241007,112200,29901030,13870,13870,13870,13870,0
20241007,112100,29901030,13870,13870,13870,13870,6
20241007,112000,29817810,13870,13870,13870,13870,0
20241007,111900,29817810,13870,13870,13870,13870,0
20241007,111800,29817810,13870,13870,13870,13870,7
20241007,111700,29720720,13860,13860,13860,13860,0
20241007,111600,29720720,13860,13860,13860,13860,0
20241007,111500,29720720,13860,13860,13860,13860,7
20241007,111400,29623700,13860,13860,13860,13860,13
20241007,111300,29443520,13860,13860,13860,13860,0
20241007,111200,29443520,13860,13860,13860,13860,7
20241007,111100,29346500,13800,13860,13860,13800,14
20241007,111000,29152850,13860,13860,13860,13860,46
20241007,110900,28515290,13860,13860,13860,13860,0
20241007,110800,28515290,13860,13860,13860,13860,0
20241007,110700,28515290,13860,13860,13860,13860,0
20241007,110600,28515290,13860,13860,13860,13860,0
20241007,110500,28515290,13860,13860,13860,13860,0
20241007,110400,28515290,13860,13860,13860,13860,0
20241007,110300,28515290,13860,13860,13860,13860,0
20241007,110200,28515290,13860,13860,13860,13860,27
20241007,110100,28141070,13860,13860,13860,13860,0
20241007,110000,28141070,13860,13860,13860,13860,0
20241007,105900,28141070,13860,13860,13860,13860,0
20241007,105800,28141070,13860,13870,13870,13860,23
20241007,105700,27822070,13860,13860,13860,13860,0
20241007,105600,27822070,13860,13860,13860,13860,1
20241007,105500,27808210,13860,13860,13860,13860,11
20241007,105400,27655750,13850,13850,13850,13850,3
20241007,105300,27614200,13850,13840,13850,13840,3
20241007,105200,27572660,13860,13860,13860,13860,0
20241007,105100,27572660,13860,13800,13860,13800,8
20241007,105000,27461840,13860,13860,13860,13860,6
20241007,104900,27378680,13870,13870,13870,13870,20
20241007,104800,27101280,13800,13800,13800,13800,2
20241007,104700,27073680,13860,13860,13860,13860,0
20241007,104600,27073680,13860,13860,13860,13860,0
20241007,104500,27073680,13860,13800,13860,13800,8
20241007,104400,26962860,13860,13860,13860,13860,7
20241007,104300,26865840,13860,13860,13860,13860,13
20241007,104200,26685660,13860,13860,13860,13860,0
20241007,104100,26685660,13860,13860,13860,13860,17
20241007,104000,26450040,13860,13850,13860,13850,11
20241007,103900,26297630,13850,13850,13850,13850,2
20241007,103800,26269930,13850,13850,13850,13850,7
20241007,103700,26172980,13800,13850,13850,13800,7
20241007,103600,26076080,13850,13850,13850,13850,14
20241007,103500,25882180,13810,13810,13810,13810,0
20241007,103400,25882180,13810,13810,13810,13810,34
20241007,103300,25412640,13850,13850,13850,13850,0
20241007,103200,25412640,13850,13850,13850,13850,0
20241007,103100,25412640,13850,13850,13850,13850,11
20241007,103000,25260290,13850,13850,13850,13850,0
20241007,102900,25260290,13850,13850,13850,13850,11
20241007,102800,25107940,13850,13850,13850,13850,12
20241007,102700,24941740,13850,13850,13850,13850,0
20241007,102600,24941740,13850,13850,13850,13850,1
20241007,102500,24927890,13850,13850,13850,13850,7
20241007,102400,24830940,13850,13850,13850,13850,20
20241007,102300,24553940,13850,13850,13850,13850,0
20241007,102200,24553940,13850,13850,13850,13850,0
20241007,102100,24553940,13850,13850,13850,13850,30
20241007,102000,24138440,13790,13790,13790,13790,0
20241007,101900,24138440,13790,13790,13790,13790,0
20241007,101800,24138440,13790,13790,13790,13790,42
20241007,101700,23559260,13790,13790,13790,13790,0
20241007,101600,23559260,13790,13790,13790,13790,0
20241007,101500,23559260,13790,13790,13790,13790,0
20241007,101400,23559260,13790,13790,13790,13790,0
20241007,101300,23559260,13790,13790,13790,13790,0
20241007,101200,23559260,13790,13790,13790,13790,0
20241007,101100,23559260,13790,13790,13790,13790,0
20241007,101000,23559260,13790,13790,13790,13790,1
20241007,100900,23545470,13840,13840,13840,13840,0
20241007,100800,23545470,13840,13840,13840,13840,20
20241007,100700,23268670,13770,13770,13770,13770,0
20241007,100600,23268670,13770,13770,13770,13770,25
20241007,100500,22924420,13840,13840,13840,13840,7
20241007,100400,22827540,13780,13780,13780,13780,58
20241007,100300,22028300,13780,13780,13780,13780,1
20241007,100200,22014520,13770,13770,13780,13770,277
20241007,100100,18197960,13770,13770,13770,13770,0
20241007,100000,18197960,13770,13720,13770,13720,3
20241007,095900,18156750,13720,13720,13720,13720,0
20241007,095800,18156750,13720,13720,13720,13720,0
20241007,095700,18156750,13720,13720,13720,13720,0
20241007,095600,18156750,13720,13720,13720,13720,0
20241007,095500,18156750,13720,13720,13720,13720,0
20241007,095400,18156750,13720,13720,13720,13720,0
20241007,095300,18156750,13720,13720,13720,13720,0
20241007,095200,18156750,13720,13720,13720,13720,0
20241007,095100,18156750,13720,13730,13730,13720,65
20241007,095000,17264800,13770,13770,13770,13770,0
20241007,094900,17264800,13770,13770,13770,13770,0
20241007,094800,17264800,13770,13770,13770,13770,0
20241007,094700,17264800,13770,13770,13770,13770,0
20241007,094600,17264800,13770,13770,13770,13770,0
20241007,094500,17264800,13770,13770,13770,13770,0
20241007,094400,17264800,13770,13770,13770,13770,0
20241007,094300,17264800,13770,13770,13770,13770,0
20241007,094200,17264800,13770,13770,13770,13770,0
20241007,094100,17264800,13770,13770,13770,13770,0
20241007,094000,17264800,13770,13730,13770,13680,251
20241007,093900,13828200,13740,13740,13740,13740,2
20241007,093800,13800720,13740,13740,13740,13740,5
20241007,093700,13732020,13730,13730,13730,13730,0
20241007,093600,13732020,13730,13730,13730,13730,0
20241007,093500,13732020,13730,13730,13730,13730,0
20241007,093400,13732020,13730,13730,13730,13730,0
20241007,093300,13732020,13730,13730,13730,13730,3
20241007,093200,13690830,13770,13770,13770,13770,1
20241007,093100,13677060,13740,13740,13740,13740,0
20241007,093000,13677060,13740,13740,13740,13740,0
20241007,092900,13677060,13740,13740,13740,13740,0
20241007,092800,13677060,13740,13740,13740,13740,42
20241007,092700,13099980,13740,13740,13740,13740,3
20241007,092600,13058760,13720,13720,13720,13720,5
20241007,092500,12990160,13740,13740,13740,13740,10
20241007,092400,12852760,13730,13760,13760,13730,263
20241007,092300,9237490,13780,13780,13780,13780,0
20241007,092200,9237490,13780,13780,13780,13780,171
20241007,092100,6881110,13780,13780,13780,13780,3
20241007,092000,6839770,13760,13760,13760,13760,4
20241007,091900,6784730,13760,13760,13760,13760,1
20241007,091800,6770970,13760,13760,13760,13760,5
20241007,091700,6702170,13750,13750,13750,13750,0
20241007,091600,6702170,13750,13750,13750,13750,0
20241007,091500,6702170,13750,13750,13750,13750,0
20241007,091400,6702170,13750,13760,13760,13750,52
20241007,091300,5986770,13760,13790,13790,13760,275
20241007,091200,2196470,13780,13780,13780,13780,0
20241007,091100,2196470,13780,13780,13780,13780,0
20241007,091000,2196470,13780,13780,13780,13780,0
20241007,090900,2196470,13780,13780,13780,13780,0
20241007,090800,2196470,13780,13780,13780,13780,4
20241007,090700,2141350,13790,13830,13830,13790,128
20241007,090600,375830,13850,13850,13850,13850,13
20241007,090500,195780,13910,13910,13910,13910,0
20241007,090400,195780,13910,13910,13910,13910,0
20241007,090300,195780,13910,13910,13910,13910,0
20241007,090200,195780,13910,13910,13910,13910,0
20241007,090100,195780,13910,13910,13910,13910,1
20241007,090000,181870,13990,13990,13990,13990,13