KissMeData/000020/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183000,325504350,7730,7730,7730,7730,491
20241007,182900,325504350,7730,7730,7730,7730,0
20241007,182800,325504350,7730,7730,7730,7730,0
20241007,182700,325504350,7730,7730,7730,7730,0
20241007,182600,325504350,7730,7730,7730,7730,0
20241007,182500,325504350,7730,7730,7730,7730,0
20241007,182400,325504350,7730,7730,7730,7730,0
20241007,182300,325504350,7730,7730,7730,7730,0
20241007,182200,325504350,7730,7730,7730,7730,0
20241007,182100,325504350,7730,7730,7730,7730,0
20241007,182000,325504350,7730,7730,7730,7730,0
20241007,181900,325504350,7730,7730,7730,7730,0
20241007,181800,325504350,7730,7730,7730,7730,0
20241007,181700,325504350,7730,7730,7730,7730,0
20241007,181600,325504350,7730,7730,7730,7730,0
20241007,181500,325504350,7730,7730,7730,7730,0
20241007,181400,325504350,7730,7730,7730,7730,0
20241007,181300,325504350,7730,7730,7730,7730,0
20241007,181200,325504350,7730,7730,7730,7730,0
20241007,181100,325504350,7730,7730,7730,7730,0
20241007,181000,325504350,7730,7730,7730,7730,0
20241007,180900,325504350,7730,7730,7730,7730,0
20241007,180800,325504350,7730,7730,7730,7730,0
20241007,180700,325504350,7730,7730,7730,7730,0
20241007,180600,325504350,7730,7730,7730,7730,0
20241007,180500,325504350,7730,7730,7730,7730,0
20241007,180400,325504350,7730,7730,7730,7730,0
20241007,180300,325504350,7730,7730,7730,7730,0
20241007,180200,325504350,7730,7730,7730,7730,0
20241007,180100,325504350,7730,7730,7730,7730,0
20241007,180000,325504350,7730,7730,7730,7730,491
20241007,175900,325504350,7730,7730,7730,7730,0
20241007,175800,325504350,7730,7730,7730,7730,0
20241007,175700,325504350,7730,7730,7730,7730,0
20241007,175600,325504350,7730,7730,7730,7730,0
20241007,175500,325504350,7730,7730,7730,7730,0
20241007,175400,325504350,7730,7730,7730,7730,0
20241007,175300,325504350,7730,7730,7730,7730,0
20241007,175200,325504350,7730,7730,7730,7730,0
20241007,175100,325504350,7730,7730,7730,7730,0
20241007,175000,325504350,7730,7730,7730,7730,0
20241007,174900,325504350,7730,7730,7730,7730,0
20241007,174800,325504350,7730,7730,7730,7730,0
20241007,174700,325504350,7730,7730,7730,7730,0
20241007,174600,325504350,7730,7730,7730,7730,0
20241007,174500,325504350,7730,7730,7730,7730,0
20241007,174400,325504350,7730,7730,7730,7730,0
20241007,174300,325504350,7730,7730,7730,7730,0
20241007,174200,325504350,7730,7730,7730,7730,0
20241007,174100,325504350,7730,7730,7730,7730,0
20241007,174000,325504350,7730,7730,7730,7730,0
20241007,173900,325504350,7730,7730,7730,7730,0
20241007,173800,325504350,7730,7730,7730,7730,0
20241007,173700,325504350,7730,7730,7730,7730,0
20241007,173600,325504350,7730,7730,7730,7730,0
20241007,173500,325504350,7730,7730,7730,7730,0
20241007,173400,325504350,7730,7730,7730,7730,0
20241007,173300,325504350,7730,7730,7730,7730,0
20241007,173200,325504350,7730,7730,7730,7730,0
20241007,173100,325504350,7730,7730,7730,7730,0
20241007,173000,325504350,7730,7730,7730,7730,491
20241007,172900,325504350,7730,7730,7730,7730,0
20241007,172800,325504350,7730,7730,7730,7730,0
20241007,172700,325504350,7730,7730,7730,7730,0
20241007,172600,325504350,7730,7730,7730,7730,0
20241007,172500,325504350,7730,7730,7730,7730,0
20241007,172400,325504350,7730,7730,7730,7730,0
20241007,172300,325504350,7730,7730,7730,7730,0
20241007,172200,325504350,7730,7730,7730,7730,0
20241007,172100,325504350,7730,7730,7730,7730,0
20241007,172000,325504350,7730,7730,7730,7730,0
20241007,171900,325504350,7730,7730,7730,7730,0
20241007,171800,325504350,7730,7730,7730,7730,0
20241007,171700,325504350,7730,7730,7730,7730,0
20241007,171600,325504350,7730,7730,7730,7730,0
20241007,171500,325504350,7730,7730,7730,7730,0
20241007,171400,325504350,7730,7730,7730,7730,0
20241007,171300,325504350,7730,7730,7730,7730,0
20241007,171200,325504350,7730,7730,7730,7730,0
20241007,171100,325504350,7730,7730,7730,7730,0
20241007,171000,325504350,7730,7730,7730,7730,0
20241007,170900,325504350,7730,7730,7730,7730,0
20241007,170800,325504350,7730,7730,7730,7730,0
20241007,170700,325504350,7730,7730,7730,7730,0
20241007,170600,325504350,7730,7730,7730,7730,0
20241007,170500,325504350,7730,7730,7730,7730,0
20241007,170400,325504350,7730,7730,7730,7730,0
20241007,170300,325504350,7730,7730,7730,7730,0
20241007,170200,325504350,7730,7730,7730,7730,0
20241007,170100,325504350,7730,7730,7730,7730,0
20241007,170000,325504350,7730,7730,7730,7730,491
20241007,165900,325504350,7730,7730,7730,7730,0
20241007,165800,325504350,7730,7730,7730,7730,0
20241007,165700,325504350,7730,7730,7730,7730,0
20241007,165600,325504350,7730,7730,7730,7730,0
20241007,165500,325504350,7730,7730,7730,7730,0
20241007,165400,325504350,7730,7730,7730,7730,0
20241007,165300,325504350,7730,7730,7730,7730,0
20241007,165200,325504350,7730,7730,7730,7730,0
20241007,165100,325504350,7730,7730,7730,7730,0
20241007,165000,325504350,7730,7730,7730,7730,0
20241007,164900,325504350,7730,7730,7730,7730,0
20241007,164800,325504350,7730,7730,7730,7730,0
20241007,164700,325504350,7730,7730,7730,7730,0
20241007,164600,325504350,7730,7730,7730,7730,0
20241007,164500,325504350,7730,7730,7730,7730,0
20241007,164400,325504350,7730,7730,7730,7730,0
20241007,164300,325504350,7730,7730,7730,7730,0
20241007,164200,325504350,7730,7730,7730,7730,0
20241007,164100,325504350,7730,7730,7730,7730,0
20241007,164000,325504350,7730,7730,7730,7730,0
20241007,163900,325504350,7730,7730,7730,7730,0
20241007,163800,325504350,7730,7730,7730,7730,0
20241007,163700,325504350,7730,7730,7730,7730,0
20241007,163600,325504350,7730,7730,7730,7730,0
20241007,163500,325504350,7730,7730,7730,7730,0
20241007,163400,325504350,7730,7730,7730,7730,0
20241007,163300,325504350,7730,7730,7730,7730,0
20241007,163200,325504350,7730,7730,7730,7730,0
20241007,163100,325504350,7730,7730,7730,7730,0
20241007,163000,325504350,7730,7730,7730,7730,491
20241007,162900,325504350,7730,7730,7730,7730,0
20241007,162800,325504350,7730,7730,7730,7730,0
20241007,162700,325504350,7730,7730,7730,7730,0
20241007,162600,325504350,7730,7730,7730,7730,0
20241007,162500,325504350,7730,7730,7730,7730,0
20241007,162400,325504350,7730,7730,7730,7730,0
20241007,162300,325504350,7730,7730,7730,7730,0
20241007,162200,325504350,7730,7730,7730,7730,0
20241007,162100,325504350,7730,7730,7730,7730,0
20241007,162000,325504350,7730,7730,7730,7730,0
20241007,161900,325504350,7730,7730,7730,7730,0
20241007,161800,325504350,7730,7730,7730,7730,0
20241007,161700,325504350,7730,7730,7730,7730,0
20241007,161600,325504350,7730,7730,7730,7730,0
20241007,161500,325504350,7730,7730,7730,7730,0
20241007,161400,325504350,7730,7730,7730,7730,0
20241007,161300,325504350,7730,7730,7730,7730,0
20241007,161200,325504350,7730,7730,7730,7730,0
20241007,161100,325504350,7730,7730,7730,7730,0
20241007,161000,325504350,7730,7730,7730,7730,0
20241007,160900,325504350,7730,7730,7730,7730,0
20241007,160800,325504350,7730,7730,7730,7730,0
20241007,160700,325504350,7730,7730,7730,7730,0
20241007,160600,325504350,7730,7730,7730,7730,0
20241007,160500,325504350,7730,7730,7730,7730,0
20241007,160400,325504350,7730,7730,7730,7730,0
20241007,160300,325504350,7730,7730,7730,7730,0
20241007,160200,325504350,7730,7730,7730,7730,0
20241007,160100,325504350,7730,7730,7730,7730,0
20241007,160000,325504350,7730,7730,7730,7730,491
20241007,155900,325504350,7730,7730,7730,7730,0
20241007,155800,325504350,7730,7730,7730,7730,0
20241007,155700,325504350,7730,7730,7730,7730,0
20241007,155600,325504350,7730,7730,7730,7730,0
20241007,155500,325504350,7730,7730,7730,7730,0
20241007,155400,325504350,7730,7730,7730,7730,0
20241007,155300,325504350,7730,7730,7730,7730,0
20241007,155200,325504350,7730,7730,7730,7730,0
20241007,155100,325504350,7730,7730,7730,7730,0
20241007,155000,325504350,7730,7730,7730,7730,0
20241007,154900,325504350,7730,7730,7730,7730,0
20241007,154800,325504350,7730,7730,7730,7730,0
20241007,154700,325504350,7730,7730,7730,7730,0
20241007,154600,325504350,7730,7730,7730,7730,0
20241007,154500,325504350,7730,7730,7730,7730,0
20241007,154400,325504350,7730,7730,7730,7730,0
20241007,154300,325504350,7730,7730,7730,7730,0
20241007,154200,325504350,7730,7730,7730,7730,0
20241007,154100,325504350,7730,7730,7730,7730,0
20241007,154000,325504350,7730,7730,7730,7730,0
20241007,153900,325504350,7730,7730,7730,7730,0
20241007,153800,325504350,7730,7730,7730,7730,0
20241007,153700,325504350,7730,7730,7730,7730,0
20241007,153600,325504350,7730,7730,7730,7730,0
20241007,153500,325504350,7730,7730,7730,7730,0
20241007,153400,325504350,7730,7730,7730,7730,0
20241007,153300,325504350,7730,7730,7730,7730,0
20241007,153200,325504350,7730,7730,7730,7730,0
20241007,153100,325504350,7730,7730,7730,7730,0
20241007,153000,325504350,7730,7730,7730,7730,982
20241007,152900,321708920,7730,7730,7730,7730,0
20241007,152800,321708920,7730,7730,7730,7730,0
20241007,152700,321708920,7730,7730,7730,7730,0
20241007,152600,321708920,7730,7730,7730,7730,0
20241007,152500,321708920,7730,7730,7730,7730,0
20241007,152400,321708920,7730,7730,7730,7730,0
20241007,152300,321708920,7730,7730,7730,7730,0
20241007,152200,321708920,7730,7730,7730,7730,0
20241007,152100,321708920,7730,7730,7730,7730,0
20241007,152000,321708920,7730,7730,7730,7730,0
20241007,151900,321708920,7730,7730,7730,7730,31
20241007,151800,321469290,7730,7730,7730,7730,26
20241007,151700,321268310,7730,7730,7730,7730,0
20241007,151600,321268310,7730,7730,7730,7730,30
20241007,151500,321036410,7730,7730,7730,7730,0
20241007,151400,321036410,7730,7730,7730,7730,300
20241007,151300,318717410,7740,7730,7740,7730,15
20241007,151200,318601400,7730,7730,7730,7730,0
20241007,151100,318601400,7730,7740,7740,7730,5
20241007,151000,318562720,7730,7730,7730,7730,18
20241007,150900,318423580,7730,7720,7730,7720,11
20241007,150800,318338650,7720,7720,7720,7720,0
20241007,150700,318338650,7720,7720,7720,7720,0
20241007,150600,318338650,7720,7720,7720,7720,0
20241007,150500,318338650,7720,7720,7720,7720,0
20241007,150400,318338650,7720,7720,7720,7720,0
20241007,150300,318338650,7720,7720,7720,7720,630
20241007,150200,313475050,7720,7720,7720,7720,0
20241007,150100,313475050,7720,7720,7720,7720,0
20241007,150000,313475050,7720,7720,7720,7720,149
20241007,145900,312324770,7720,7720,7720,7720,0
20241007,145800,312324770,7720,7720,7730,7720,23
20241007,145700,312147000,7720,7720,7720,7720,8
20241007,145600,312085240,7720,7720,7720,7720,0
20241007,145500,312085240,7720,7720,7720,7720,0
20241007,145400,312085240,7720,7720,7720,7720,0
20241007,145300,312085240,7720,7720,7720,7720,0
20241007,145200,312085240,7720,7720,7720,7720,0
20241007,145100,312085240,7720,7720,7720,7720,3
20241007,145000,312062080,7720,7720,7720,7720,0
20241007,144900,312062080,7720,7720,7720,7720,19
20241007,144800,311915400,7720,7720,7720,7720,0
20241007,144700,311915400,7720,7720,7720,7720,480
20241007,144600,308209800,7720,7720,7720,7720,25
20241007,144500,308016800,7720,7720,7720,7720,0
20241007,144400,308016800,7720,7720,7720,7720,0
20241007,144300,308016800,7720,7720,7720,7720,10
20241007,144200,307939600,7730,7730,7730,7730,0
20241007,144100,307939600,7730,7730,7730,7730,1
20241007,144000,307931870,7730,7740,7740,7730,6
20241007,143900,307885480,7740,7740,7740,7740,0
20241007,143800,307885480,7740,7740,7740,7740,9
20241007,143700,307815820,7740,7740,7740,7740,5
20241007,143600,307777120,7740,7740,7740,7740,0
20241007,143500,307777120,7740,7740,7740,7740,0
20241007,143400,307777120,7740,7740,7740,7740,0
20241007,143300,307777120,7740,7740,7740,7740,0
20241007,143200,307777120,7740,7740,7740,7740,0
20241007,143100,307777120,7740,7740,7740,7740,0
20241007,143000,307777120,7740,7740,7740,7740,0
20241007,142900,307777120,7740,7740,7740,7740,0
20241007,142800,307777120,7740,7740,7740,7740,0
20241007,142700,307777120,7740,7740,7740,7740,0
20241007,142600,307777120,7740,7740,7740,7740,0
20241007,142500,307777120,7740,7740,7740,7740,0
20241007,142400,307777120,7740,7740,7740,7740,0
20241007,142300,307777120,7740,7740,7740,7740,0
20241007,142200,307777120,7740,7740,7740,7740,55
20241007,142100,307351420,7740,7740,7740,7740,14
20241007,142000,307243060,7740,7740,7740,7740,0
20241007,141900,307243060,7740,7740,7740,7740,28
20241007,141800,307026340,7740,7740,7740,7740,5
20241007,141700,306987640,7740,7740,7740,7740,0
20241007,141600,306987640,7740,7740,7740,7740,0
20241007,141500,306987640,7740,7740,7740,7740,0
20241007,141400,306987640,7740,7740,7740,7740,0
20241007,141300,306987640,7740,7740,7740,7740,0
20241007,141200,306987640,7740,7740,7740,7740,0
20241007,141100,306987640,7740,7740,7740,7740,0
20241007,141000,306987640,7740,7740,7740,7740,0
20241007,140900,306987640,7740,7740,7740,7740,0
20241007,140800,306987640,7740,7740,7740,7740,8
20241007,140700,306925720,7740,7740,7740,7740,1
20241007,140600,306917980,7740,7720,7750,7720,6
20241007,140500,306871570,7750,7730,7750,7730,5
20241007,140400,306832880,7750,7740,7750,7710,111
20241007,140300,305976750,7760,7750,7760,7750,2
20241007,140200,305961240,7760,7760,7760,7760,1
20241007,140100,305953480,7750,7750,7750,7750,1
20241007,140000,305945730,7760,7750,7760,7750,640
20241007,135900,300984090,7750,7740,7750,7740,2
20241007,135800,300968600,7750,7750,7750,7750,0
20241007,135700,300968600,7750,7740,7750,7740,560
20241007,135600,296628610,7740,7740,7740,7740,1
20241007,135500,296620870,7740,7730,7740,7730,2
20241007,135400,296605400,7730,7730,7740,7730,892
20241007,135300,289702400,7710,7710,7710,7710,0
20241007,135200,289702400,7710,7710,7710,7710,1
20241007,135100,289694690,7730,7730,7730,7730,196
20241007,135000,288179610,7740,7740,7740,7740,4
20241007,134900,288148650,7730,7730,7730,7730,0
20241007,134800,288148650,7730,7740,7740,7730,600
20241007,134700,283505550,7740,7740,7740,7740,0
20241007,134600,283505550,7740,7740,7740,7740,0
20241007,134500,283505550,7740,7740,7740,7740,0
20241007,134400,283505550,7740,7740,7740,7740,0
20241007,134300,283505550,7740,7740,7740,7740,0
20241007,134200,283505550,7740,7740,7740,7740,0
20241007,134100,283505550,7740,7740,7740,7740,0
20241007,134000,283505550,7740,7740,7740,7740,0
20241007,133900,283505550,7740,7740,7740,7740,8
20241007,133800,283443630,7740,7740,7740,7740,4
20241007,133700,283412670,7730,7730,7730,7730,2
20241007,133600,283397210,7730,7730,7730,7730,0
20241007,133500,283397210,7730,7730,7730,7730,0
20241007,133400,283397210,7730,7730,7730,7730,0
20241007,133300,283397210,7730,7730,7730,7730,0
20241007,133200,283397210,7730,7730,7730,7730,0
20241007,133100,283397210,7730,7730,7730,7730,39
20241007,133000,283095740,7740,7740,7740,7740,0
20241007,132900,283095740,7740,7740,7740,7740,9
20241007,132800,283026080,7740,7740,7740,7740,0
20241007,132700,283026080,7740,7740,7740,7740,0
20241007,132600,283026080,7740,7740,7740,7740,0
20241007,132500,283026080,7740,7740,7740,7740,0
20241007,132400,283026080,7740,7730,7740,7730,4
20241007,132300,282995150,7730,7730,7730,7730,0
20241007,132200,282995150,7730,7730,7730,7730,0
20241007,132100,282995150,7730,7730,7730,7730,0
20241007,132000,282995150,7730,7730,7730,7730,0
20241007,131900,282995150,7730,7730,7730,7730,0
20241007,131800,282995150,7730,7730,7740,7730,21
20241007,131700,282832670,7730,7720,7740,7720,9
20241007,131600,282763090,7730,7730,7730,7730,0
20241007,131500,282763090,7730,7730,7730,7730,0
20241007,131400,282763090,7730,7730,7740,7730,4
20241007,131300,282732160,7710,7710,7710,7710,1
20241007,131200,282724450,7740,7740,7740,7740,0
20241007,131100,282724450,7740,7740,7740,7740,8
20241007,131000,282662530,7740,7740,7740,7740,2
20241007,130900,282647050,7740,7740,7740,7740,10
20241007,130800,282569650,7730,7730,7730,7730,0
20241007,130700,282569650,7730,7730,7730,7730,1000
20241007,130600,274839650,7730,7730,7730,7730,0
20241007,130500,274839650,7730,7730,7730,7730,25
20241007,130400,274646400,7730,7730,7730,7730,0
20241007,130300,274646400,7730,7730,7730,7730,0
20241007,130200,274646400,7730,7730,7730,7730,0
20241007,130100,274646400,7730,7730,7730,7730,20
20241007,130000,274491800,7730,7730,7730,7730,362
20241007,125900,271693540,7720,7720,7720,7720,0
20241007,125800,271693540,7720,7720,7720,7720,4
20241007,125700,271662660,7730,7730,7730,7730,45
20241007,125600,271314810,7720,7720,7720,7720,88
20241007,125500,270635450,7710,7710,7710,7710,1
20241007,125400,270627740,7710,7710,7710,7710,1
20241007,125300,270620030,7710,7710,7710,7710,1
20241007,125200,270612320,7710,7710,7710,7710,1
20241007,125100,270604610,7720,7720,7720,7720,0
20241007,125000,270604610,7720,7720,7720,7720,901
20241007,124900,263648890,7720,7720,7720,7720,0
20241007,124800,263648890,7720,7720,7720,7720,0
20241007,124700,263648890,7720,7720,7720,7720,0
20241007,124600,263648890,7720,7720,7720,7720,0
20241007,124500,263648890,7720,7720,7720,7720,0
20241007,124400,263648890,7720,7720,7720,7720,0
20241007,124300,263648890,7720,7720,7720,7720,0
20241007,124200,263648890,7720,7720,7720,7720,0
20241007,124100,263648890,7720,7720,7720,7720,0
20241007,124000,263648890,7720,7720,7720,7720,1
20241007,123900,263641170,7720,7710,7720,7710,19
20241007,123800,263494530,7710,7710,7710,7710,0
20241007,123700,263494530,7710,7720,7720,7710,150
20241007,123600,262337360,7730,7730,7730,7730,0
20241007,123500,262337360,7730,7730,7730,7730,10
20241007,123400,262260060,7730,7730,7730,7730,2
20241007,123300,262244600,7730,7730,7730,7730,0
20241007,123200,262244600,7730,7730,7730,7730,42
20241007,123100,261919940,7730,7730,7730,7730,254
20241007,123000,259956520,7720,7720,7720,7720,198
20241007,122900,258427960,7730,7730,7730,7730,479
20241007,122800,254725290,7720,7720,7720,7720,10
20241007,122700,254648090,7720,7720,7720,7720,10
20241007,122600,254570890,7720,7720,7720,7720,3
20241007,122500,254547730,7720,7720,7720,7720,9
20241007,122400,254478250,7720,7720,7720,7720,57
20241007,122300,254038210,7730,7730,7730,7730,0
20241007,122200,254038210,7730,7730,7730,7730,0
20241007,122100,254038210,7730,7730,7730,7730,2
20241007,122000,254022750,7730,7730,7730,7730,26
20241007,121900,253821770,7730,7730,7730,7730,1
20241007,121800,253814040,7710,7710,7710,7710,0
20241007,121700,253814040,7710,7710,7710,7710,0
20241007,121600,253814040,7710,7710,7710,7710,20
20241007,121500,253659840,7710,7710,7710,7710,0
20241007,121400,253659840,7710,7710,7710,7710,0
20241007,121300,253659840,7710,7710,7710,7710,0
20241007,121200,253659840,7710,7710,7710,7710,0
20241007,121100,253659840,7710,7710,7710,7710,0
20241007,121000,253659840,7710,7710,7710,7710,70
20241007,120900,253120140,7710,7710,7710,7710,0
20241007,120800,253120140,7710,7710,7710,7710,80
20241007,120700,252503340,7730,7730,7730,7730,5
20241007,120600,252464690,7710,7710,7710,7710,0
20241007,120500,252464690,7710,7710,7710,7710,9
20241007,120400,252395300,7710,7710,7710,7710,0
20241007,120300,252395300,7710,7730,7730,7710,1002
20241007,120200,244669030,7720,7720,7720,7720,40
20241007,120100,244360230,7720,7720,7720,7720,10
20241007,120000,244283030,7730,7730,7730,7730,0
20241007,115900,244283030,7730,7730,7730,7730,0
20241007,115800,244283030,7730,7730,7730,7730,0
20241007,115700,244283030,7730,7730,7730,7730,2
20241007,115600,244267570,7730,7740,7740,7730,675
20241007,115500,239044680,7740,7740,7740,7740,2
20241007,115400,239029200,7730,7730,7730,7730,2
20241007,115300,239013740,7740,7740,7740,7740,242
20241007,115200,237140660,7740,7730,7740,7730,3
20241007,115100,237117460,7720,7730,7730,7720,303
20241007,115000,234775300,7730,7730,7730,7730,1
20241007,114900,234767570,7720,7720,7720,7720,136
20241007,114800,233717650,7700,7700,7700,7700,0
20241007,114700,233717650,7700,7710,7710,7700,201
20241007,114600,232168410,7710,7710,7710,7710,0
20241007,114500,232168410,7710,7710,7710,7710,49
20241007,114400,231790620,7720,7720,7720,7720,204
20241007,114300,230215740,7700,7700,7700,7700,0
20241007,114200,230215740,7700,7700,7700,7700,0
20241007,114100,230215740,7700,7700,7700,7700,0
20241007,114000,230215740,7700,7700,7700,7700,100
20241007,113900,229445740,7700,7700,7700,7700,3
20241007,113800,229422640,7720,7720,7720,7720,1
20241007,113700,229414920,7700,7710,7710,7700,200
20241007,113600,227873920,7720,7720,7720,7720,0
20241007,113500,227873920,7720,7720,7720,7720,0
20241007,113400,227873920,7720,7710,7720,7710,2524
20241007,113300,208413140,7710,7710,7710,7710,1966
20241007,113200,193255280,7710,7710,7710,7710,0
20241007,113100,193255280,7710,7710,7710,7710,0
20241007,113000,193255280,7710,7710,7710,7710,1540
20241007,112900,181381880,7710,7710,7710,7710,0
20241007,112800,181381880,7710,7710,7710,7710,0
20241007,112700,181381880,7710,7710,7710,7710,2000
20241007,112600,165961880,7690,7710,7710,7690,2738
20241007,112500,144865900,7710,7710,7710,7710,0
20241007,112400,144865900,7710,7700,7710,7700,21
20241007,112300,144704190,7700,7690,7700,7680,851
20241007,112200,138158410,7700,7700,7700,7700,5
20241007,112100,138119910,7700,7700,7700,7700,0
20241007,112000,138119910,7700,7700,7700,7700,0
20241007,111900,138119910,7700,7700,7700,7700,0
20241007,111800,138119910,7700,7700,7700,7700,20
20241007,111700,137965910,7700,7700,7700,7700,0
20241007,111600,137965910,7700,7700,7700,7700,4
20241007,111500,137935110,7700,7700,7700,7700,0
20241007,111400,137935110,7700,7700,7700,7700,0
20241007,111300,137935110,7700,7700,7700,7700,0
20241007,111200,137935110,7700,7700,7700,7700,0
20241007,111100,137935110,7700,7680,7700,7680,251
20241007,111000,136006220,7680,7680,7680,7680,204
20241007,110900,134439500,7680,7680,7680,7680,0
20241007,110800,134439500,7680,7680,7680,7680,1
20241007,110700,134431820,7680,7680,7680,7680,201
20241007,110600,132888140,7680,7680,7680,7680,0
20241007,110500,132888140,7680,7680,7680,7680,101
20241007,110400,132112460,7680,7680,7680,7680,0
20241007,110300,132112460,7680,7680,7680,7680,1
20241007,110200,132104780,7680,7680,7680,7680,0
20241007,110100,132104780,7680,7680,7680,7680,200
20241007,110000,130568780,7670,7670,7670,7670,0
20241007,105900,130568780,7670,7670,7670,7670,0
20241007,105800,130568780,7670,7670,7670,7670,4
20241007,105700,130538100,7680,7680,7680,7680,0
20241007,105600,130538100,7680,7680,7680,7680,0
20241007,105500,130538100,7680,7680,7680,7680,0
20241007,105400,130538100,7680,7680,7680,7680,0
20241007,105300,130538100,7680,7680,7680,7680,10
20241007,105200,130461300,7670,7670,7670,7670,0
20241007,105100,130461300,7670,7670,7670,7670,2
20241007,105000,130445960,7680,7680,7680,7680,0
20241007,104900,130445960,7680,7680,7680,7680,1
20241007,104800,130438280,7680,7670,7680,7670,10
20241007,104700,130361500,7690,7690,7690,7690,0
20241007,104600,130361500,7690,7690,7690,7690,358
20241007,104500,127608480,7690,7690,7690,7690,1
20241007,104400,127600790,7680,7680,7680,7680,2
20241007,104300,127585430,7680,7680,7680,7680,180
20241007,104200,126203030,7700,7700,7700,7700,0
20241007,104100,126203030,7700,7680,7700,7680,431
20241007,104000,122888730,7680,7680,7680,7680,40
20241007,103900,122581530,7670,7670,7670,7670,0
20241007,103800,122581530,7670,7670,7670,7670,102
20241007,103700,121799190,7690,7690,7690,7690,0
20241007,103600,121799190,7690,7690,7690,7690,2
20241007,103500,121783810,7670,7670,7670,7670,1
20241007,103400,121776140,7670,7670,7670,7670,0
20241007,103300,121776140,7670,7670,7670,7670,1
20241007,103200,121768470,7690,7670,7690,7660,84
20241007,103100,121124770,7660,7660,7660,7660,631
20241007,103000,116291310,7660,7650,7660,7650,3
20241007,102900,116268340,7660,7650,7660,7650,6
20241007,102800,116222390,7660,7660,7660,7660,0
20241007,102700,116222390,7660,7660,7660,7660,0
20241007,102600,116222390,7660,7660,7660,7660,0
20241007,102500,116222390,7660,7650,7660,7650,2
20241007,102400,116207080,7640,7640,7640,7640,0
20241007,102300,116207080,7640,7640,7640,7640,0
20241007,102200,116207080,7640,7640,7640,7640,0
20241007,102100,116207080,7640,7640,7640,7640,0
20241007,102000,116207080,7640,7680,7680,7640,4045
20241007,101900,85224990,7690,7690,7690,7690,0
20241007,101800,85224990,7690,7690,7690,7690,0
20241007,101700,85224990,7690,7690,7690,7690,0
20241007,101600,85224990,7690,7690,7690,7690,1
20241007,101500,85217300,7680,7680,7680,7680,0
20241007,101400,85217300,7680,7690,7690,7680,601
20241007,101300,80601510,7700,7690,7700,7690,2
20241007,101200,80586120,7690,7690,7690,7690,1
20241007,101100,80578430,7700,7690,7700,7690,310
20241007,101000,78192920,7690,7690,7690,7690,0
20241007,100900,78192920,7690,7690,7690,7690,4
20241007,100800,78162160,7690,7690,7690,7690,0
20241007,100700,78162160,7690,7690,7690,7690,0
20241007,100600,78162160,7690,7690,7690,7690,0
20241007,100500,78162160,7690,7690,7690,7690,1
20241007,100400,78154470,7670,7670,7670,7670,0
20241007,100300,78154470,7670,7670,7670,7670,20
20241007,100200,78001070,7690,7680,7690,7680,7
20241007,100100,77947260,7680,7680,7690,7680,11
20241007,100000,77862730,7670,7660,7670,7660,1919
20241007,095900,63148110,7650,7640,7650,7640,498
20241007,095800,59339400,7640,7640,7640,7640,1
20241007,095700,59331760,7650,7650,7650,7650,437
20241007,095600,55988710,7650,7650,7650,7650,0
20241007,095500,55988710,7650,7640,7650,7640,142
20241007,095400,54902630,7640,7640,7640,7640,0
20241007,095300,54902630,7640,7640,7640,7640,0
20241007,095200,54902630,7640,7640,7640,7640,0
20241007,095100,54902630,7640,7620,7640,7620,66
20241007,095000,54399050,7620,7630,7630,7620,491
20241007,094900,50657620,7630,7630,7630,7630,305
20241007,094800,48330470,7630,7630,7630,7630,0
20241007,094700,48330470,7630,7630,7630,7630,0
20241007,094600,48330470,7630,7630,7630,7630,0
20241007,094500,48330470,7630,7630,7630,7630,0
20241007,094400,48330470,7630,7630,7630,7630,447
20241007,094300,44919860,7630,7630,7630,7630,174
20241007,094200,43592240,7640,7640,7640,7640,103
20241007,094100,42805320,7650,7640,7650,7640,153
20241007,094000,41636370,7640,7650,7650,7640,131
20241007,093900,40635520,7640,7640,7640,7640,1
20241007,093800,40627880,7650,7650,7650,7650,1
20241007,093700,40620230,7650,7650,7650,7650,2
20241007,093600,40604930,7650,7640,7650,7640,29
20241007,093500,40383360,7640,7630,7640,7630,6
20241007,093400,40337540,7640,7630,7640,7630,9
20241007,093300,40268820,7630,7630,7640,7630,95
20241007,093200,39543960,7630,7630,7630,7630,5
20241007,093100,39505810,7620,7620,7620,7620,300
20241007,093000,37219810,7630,7630,7630,7630,2
20241007,092900,37204550,7630,7630,7630,7630,86
20241007,092800,36548370,7630,7630,7630,7630,0
20241007,092700,36548370,7630,7630,7630,7630,0
20241007,092600,36548370,7630,7630,7630,7630,0
20241007,092500,36548370,7630,7630,7630,7630,0
20241007,092400,36548370,7630,7630,7630,7630,0
20241007,092300,36548370,7630,7630,7630,7630,0
20241007,092200,36548370,7630,7630,7630,7630,0
20241007,092100,36548370,7630,7630,7630,7630,0
20241007,092000,36548370,7630,7630,7630,7630,2
20241007,091900,36533110,7630,7630,7630,7630,2
20241007,091800,36517850,7640,7640,7640,7640,0
20241007,091700,36517850,7640,7640,7640,7640,0
20241007,091600,36517850,7640,7640,7640,7640,0
20241007,091500,36517850,7640,7630,7640,7630,600
20241007,091400,31933940,7630,7630,7630,7630,1
20241007,091300,31926310,7620,7620,7630,7620,147
20241007,091200,30806160,7620,7630,7630,7620,325
20241007,091100,28327180,7630,7630,7630,7630,2
20241007,091000,28311920,7640,7640,7640,7640,0
20241007,090900,28311920,7640,7620,7640,7610,50
20241007,090800,27930390,7620,7640,7640,7620,333
20241007,090700,25386930,7620,7620,7620,7620,0
20241007,090600,25386930,7620,7650,7650,7620,625
20241007,090500,20624390,7630,7640,7640,7630,222
20241007,090400,18930430,7640,7640,7640,7640,1
20241007,090300,18922790,7640,7640,7640,7640,1104
20241007,090200,10488230,7640,7640,7640,7640,0
20241007,090100,10488230,7640,7670,7670,7640,250
20241007,090000,8576730,7670,7630,7670,7630,1124