KissMeData/000140/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183000,68045700,9210,9210,9210,9210,785
20241007,182900,68045700,9210,9210,9210,9210,0
20241007,182800,68045700,9210,9210,9210,9210,0
20241007,182700,68045700,9210,9210,9210,9210,0
20241007,182600,68045700,9210,9210,9210,9210,0
20241007,182500,68045700,9210,9210,9210,9210,0
20241007,182400,68045700,9210,9210,9210,9210,0
20241007,182300,68045700,9210,9210,9210,9210,0
20241007,182200,68045700,9210,9210,9210,9210,0
20241007,182100,68045700,9210,9210,9210,9210,0
20241007,182000,68045700,9210,9210,9210,9210,0
20241007,181900,68045700,9210,9210,9210,9210,0
20241007,181800,68045700,9210,9210,9210,9210,0
20241007,181700,68045700,9210,9210,9210,9210,0
20241007,181600,68045700,9210,9210,9210,9210,0
20241007,181500,68045700,9210,9210,9210,9210,0
20241007,181400,68045700,9210,9210,9210,9210,0
20241007,181300,68045700,9210,9210,9210,9210,0
20241007,181200,68045700,9210,9210,9210,9210,0
20241007,181100,68045700,9210,9210,9210,9210,0
20241007,181000,68045700,9210,9210,9210,9210,0
20241007,180900,68045700,9210,9210,9210,9210,0
20241007,180800,68045700,9210,9210,9210,9210,0
20241007,180700,68045700,9210,9210,9210,9210,0
20241007,180600,68045700,9210,9210,9210,9210,0
20241007,180500,68045700,9210,9210,9210,9210,0
20241007,180400,68045700,9210,9210,9210,9210,0
20241007,180300,68045700,9210,9210,9210,9210,0
20241007,180200,68045700,9210,9210,9210,9210,0
20241007,180100,68045700,9210,9210,9210,9210,0
20241007,180000,68045700,9210,9210,9210,9210,785
20241007,175900,68045700,9210,9210,9210,9210,0
20241007,175800,68045700,9210,9210,9210,9210,0
20241007,175700,68045700,9210,9210,9210,9210,0
20241007,175600,68045700,9210,9210,9210,9210,0
20241007,175500,68045700,9210,9210,9210,9210,0
20241007,175400,68045700,9210,9210,9210,9210,0
20241007,175300,68045700,9210,9210,9210,9210,0
20241007,175200,68045700,9210,9210,9210,9210,0
20241007,175100,68045700,9210,9210,9210,9210,0
20241007,175000,68045700,9210,9210,9210,9210,0
20241007,174900,68045700,9210,9210,9210,9210,0
20241007,174800,68045700,9210,9210,9210,9210,0
20241007,174700,68045700,9210,9210,9210,9210,0
20241007,174600,68045700,9210,9210,9210,9210,0
20241007,174500,68045700,9210,9210,9210,9210,0
20241007,174400,68045700,9210,9210,9210,9210,0
20241007,174300,68045700,9210,9210,9210,9210,0
20241007,174200,68045700,9210,9210,9210,9210,0
20241007,174100,68045700,9210,9210,9210,9210,0
20241007,174000,68045700,9210,9210,9210,9210,0
20241007,173900,68045700,9210,9210,9210,9210,0
20241007,173800,68045700,9210,9210,9210,9210,0
20241007,173700,68045700,9210,9210,9210,9210,0
20241007,173600,68045700,9210,9210,9210,9210,0
20241007,173500,68045700,9210,9210,9210,9210,0
20241007,173400,68045700,9210,9210,9210,9210,0
20241007,173300,68045700,9210,9210,9210,9210,0
20241007,173200,68045700,9210,9210,9210,9210,0
20241007,173100,68045700,9210,9210,9210,9210,0
20241007,173000,68045700,9210,9210,9210,9210,785
20241007,172900,68045700,9210,9210,9210,9210,0
20241007,172800,68045700,9210,9210,9210,9210,0
20241007,172700,68045700,9210,9210,9210,9210,0
20241007,172600,68045700,9210,9210,9210,9210,0
20241007,172500,68045700,9210,9210,9210,9210,0
20241007,172400,68045700,9210,9210,9210,9210,0
20241007,172300,68045700,9210,9210,9210,9210,0
20241007,172200,68045700,9210,9210,9210,9210,0
20241007,172100,68045700,9210,9210,9210,9210,0
20241007,172000,68045700,9210,9210,9210,9210,0
20241007,171900,68045700,9210,9210,9210,9210,0
20241007,171800,68045700,9210,9210,9210,9210,0
20241007,171700,68045700,9210,9210,9210,9210,0
20241007,171600,68045700,9210,9210,9210,9210,0
20241007,171500,68045700,9210,9210,9210,9210,0
20241007,171400,68045700,9210,9210,9210,9210,0
20241007,171300,68045700,9210,9210,9210,9210,0
20241007,171200,68045700,9210,9210,9210,9210,0
20241007,171100,68045700,9210,9210,9210,9210,0
20241007,171000,68045700,9210,9210,9210,9210,0
20241007,170900,68045700,9210,9210,9210,9210,0
20241007,170800,68045700,9210,9210,9210,9210,0
20241007,170700,68045700,9210,9210,9210,9210,0
20241007,170600,68045700,9210,9210,9210,9210,0
20241007,170500,68045700,9210,9210,9210,9210,0
20241007,170400,68045700,9210,9210,9210,9210,0
20241007,170300,68045700,9210,9210,9210,9210,0
20241007,170200,68045700,9210,9210,9210,9210,0
20241007,170100,68045700,9210,9210,9210,9210,0
20241007,170000,68045700,9210,9210,9210,9210,785
20241007,165900,68045700,9210,9210,9210,9210,0
20241007,165800,68045700,9210,9210,9210,9210,0
20241007,165700,68045700,9210,9210,9210,9210,0
20241007,165600,68045700,9210,9210,9210,9210,0
20241007,165500,68045700,9210,9210,9210,9210,0
20241007,165400,68045700,9210,9210,9210,9210,0
20241007,165300,68045700,9210,9210,9210,9210,0
20241007,165200,68045700,9210,9210,9210,9210,0
20241007,165100,68045700,9210,9210,9210,9210,0
20241007,165000,68045700,9210,9210,9210,9210,0
20241007,164900,68045700,9210,9210,9210,9210,0
20241007,164800,68045700,9210,9210,9210,9210,0
20241007,164700,68045700,9210,9210,9210,9210,0
20241007,164600,68045700,9210,9210,9210,9210,0
20241007,164500,68045700,9210,9210,9210,9210,0
20241007,164400,68045700,9210,9210,9210,9210,0
20241007,164300,68045700,9210,9210,9210,9210,0
20241007,164200,68045700,9210,9210,9210,9210,0
20241007,164100,68045700,9210,9210,9210,9210,0
20241007,164000,68045700,9210,9210,9210,9210,0
20241007,163900,68045700,9210,9210,9210,9210,0
20241007,163800,68045700,9210,9210,9210,9210,0
20241007,163700,68045700,9210,9210,9210,9210,0
20241007,163600,68045700,9210,9210,9210,9210,0
20241007,163500,68045700,9210,9210,9210,9210,0
20241007,163400,68045700,9210,9210,9210,9210,0
20241007,163300,68045700,9210,9210,9210,9210,0
20241007,163200,68045700,9210,9210,9210,9210,0
20241007,163100,68045700,9210,9210,9210,9210,0
20241007,163000,68045700,9210,9210,9210,9210,785
20241007,162900,68045700,9210,9210,9210,9210,0
20241007,162800,68045700,9210,9210,9210,9210,0
20241007,162700,68045700,9210,9210,9210,9210,0
20241007,162600,68045700,9210,9210,9210,9210,0
20241007,162500,68045700,9210,9210,9210,9210,0
20241007,162400,68045700,9210,9210,9210,9210,0
20241007,162300,68045700,9210,9210,9210,9210,0
20241007,162200,68045700,9210,9210,9210,9210,0
20241007,162100,68045700,9210,9210,9210,9210,0
20241007,162000,68045700,9210,9210,9210,9210,0
20241007,161900,68045700,9210,9210,9210,9210,0
20241007,161800,68045700,9210,9210,9210,9210,0
20241007,161700,68045700,9210,9210,9210,9210,0
20241007,161600,68045700,9210,9210,9210,9210,0
20241007,161500,68045700,9210,9210,9210,9210,0
20241007,161400,68045700,9210,9210,9210,9210,0
20241007,161300,68045700,9210,9210,9210,9210,0
20241007,161200,68045700,9210,9210,9210,9210,0
20241007,161100,68045700,9210,9210,9210,9210,0
20241007,161000,68045700,9210,9210,9210,9210,0
20241007,160900,68045700,9210,9210,9210,9210,0
20241007,160800,68045700,9210,9210,9210,9210,0
20241007,160700,68045700,9210,9210,9210,9210,0
20241007,160600,68045700,9210,9210,9210,9210,0
20241007,160500,68045700,9210,9210,9210,9210,0
20241007,160400,68045700,9210,9210,9210,9210,0
20241007,160300,68045700,9210,9210,9210,9210,0
20241007,160200,68045700,9210,9210,9210,9210,0
20241007,160100,68045700,9210,9210,9210,9210,0
20241007,160000,68045700,9210,9210,9210,9210,785
20241007,155900,68045700,9210,9210,9210,9210,0
20241007,155800,68045700,9210,9210,9210,9210,0
20241007,155700,68045700,9210,9210,9210,9210,0
20241007,155600,68045700,9210,9210,9210,9210,0
20241007,155500,68045700,9210,9210,9210,9210,0
20241007,155400,68045700,9210,9210,9210,9210,0
20241007,155300,68045700,9210,9210,9210,9210,0
20241007,155200,68045700,9210,9210,9210,9210,0
20241007,155100,68045700,9210,9210,9210,9210,0
20241007,155000,68045700,9210,9210,9210,9210,0
20241007,154900,68045700,9210,9210,9210,9210,0
20241007,154800,68045700,9210,9210,9210,9210,0
20241007,154700,68045700,9210,9210,9210,9210,0
20241007,154600,68045700,9210,9210,9210,9210,0
20241007,154500,68045700,9210,9210,9210,9210,0
20241007,154400,68045700,9210,9210,9210,9210,0
20241007,154300,68045700,9210,9210,9210,9210,0
20241007,154200,68045700,9210,9210,9210,9210,0
20241007,154100,68045700,9210,9210,9210,9210,0
20241007,154000,68045700,9210,9210,9210,9210,0
20241007,153900,68045700,9210,9210,9210,9210,0
20241007,153800,68045700,9210,9210,9210,9210,0
20241007,153700,68045700,9210,9210,9210,9210,0
20241007,153600,68045700,9210,9210,9210,9210,0
20241007,153500,68045700,9210,9210,9210,9210,0
20241007,153400,68045700,9210,9210,9210,9210,0
20241007,153300,68045700,9210,9210,9210,9210,0
20241007,153200,68045700,9210,9210,9210,9210,0
20241007,153100,68045700,9210,9210,9210,9210,0
20241007,153000,68045700,9210,9210,9210,9210,1570
20241007,152900,60815850,9210,9210,9210,9210,0
20241007,152800,60815850,9210,9210,9210,9210,0
20241007,152700,60815850,9210,9210,9210,9210,0
20241007,152600,60815850,9210,9210,9210,9210,0
20241007,152500,60815850,9210,9210,9210,9210,0
20241007,152400,60815850,9210,9210,9210,9210,0
20241007,152300,60815850,9210,9210,9210,9210,0
20241007,152200,60815850,9210,9210,9210,9210,0
20241007,152100,60815850,9210,9210,9210,9210,0
20241007,152000,60815850,9210,9210,9210,9210,0
20241007,151900,60815850,9210,9210,9210,9210,0
20241007,151800,60815850,9210,9210,9210,9210,0
20241007,151700,60815850,9210,9210,9210,9210,0
20241007,151600,60815850,9210,9210,9210,9210,0
20241007,151500,60815850,9210,9210,9210,9210,1
20241007,151400,60806640,9210,9210,9210,9210,0
20241007,151300,60806640,9210,9210,9210,9210,0
20241007,151200,60806640,9210,9210,9210,9210,0
20241007,151100,60806640,9210,9210,9210,9210,0
20241007,151000,60806640,9210,9210,9210,9210,21
20241007,150900,60613230,9210,9210,9210,9210,1
20241007,150800,60604020,9210,9210,9210,9210,0
20241007,150700,60604020,9210,9210,9210,9210,0
20241007,150600,60604020,9210,9210,9210,9210,10
20241007,150500,60511920,9210,9210,9210,9210,0
20241007,150400,60511920,9210,9210,9210,9210,10
20241007,150300,60419820,9200,9200,9200,9200,0
20241007,150200,60419820,9200,9200,9200,9200,0
20241007,150100,60419820,9200,9200,9200,9200,0
20241007,150000,60419820,9200,9200,9200,9200,3
20241007,145900,60392220,9200,9200,9200,9200,4
20241007,145800,60355420,9190,9190,9190,9190,2
20241007,145700,60337040,9200,9200,9200,9200,1
20241007,145600,60327840,9190,9190,9190,9190,1
20241007,145500,60318650,9210,9210,9210,9210,1
20241007,145400,60309440,9190,9190,9190,9190,3
20241007,145300,60281870,9190,9190,9190,9190,1
20241007,145200,60272680,9190,9190,9190,9190,0
20241007,145100,60272680,9190,9190,9190,9190,1
20241007,145000,60263490,9190,9190,9190,9190,4
20241007,144900,60226730,9210,9210,9210,9210,2
20241007,144800,60208310,9200,9190,9200,9190,45
20241007,144700,59794320,9240,9170,9240,9170,36
20241007,144600,59463410,9170,9170,9170,9170,3
20241007,144500,59435900,9190,9190,9190,9190,0
20241007,144400,59435900,9190,9180,9190,9180,2
20241007,144300,59417530,9170,9170,9170,9170,1
20241007,144200,59408360,9170,9170,9170,9170,72
20241007,144100,58748120,9170,9170,9170,9170,0
20241007,144000,58748120,9170,9170,9170,9170,2
20241007,143900,58729780,9170,9170,9170,9170,0
20241007,143800,58729780,9170,9170,9170,9170,1
20241007,143700,58720610,9170,9170,9170,9170,4
20241007,143600,58683930,9190,9190,9190,9190,0
20241007,143500,58683930,9190,9190,9190,9190,1
20241007,143400,58674740,9170,9170,9170,9170,1
20241007,143300,58665570,9180,9170,9180,9170,4
20241007,143200,58628880,9170,9180,9180,9170,5
20241007,143100,58582990,9180,9170,9180,9170,2
20241007,143000,58564640,9190,9170,9190,9170,548
20241007,142900,53539390,9160,9170,9170,9160,7
20241007,142800,53475260,9160,9160,9160,9160,0
20241007,142700,53475260,9160,9170,9170,9160,2
20241007,142600,53456930,9170,9160,9170,9160,304
20241007,142500,50669270,9160,9170,9170,9160,6
20241007,142400,50614280,9170,9170,9170,9160,13
20241007,142300,50495080,9170,9170,9170,9170,3
20241007,142200,50467570,9160,9170,9170,9160,136
20241007,142100,49221760,9170,9170,9170,9170,178
20241007,142000,47589500,9170,9170,9170,9170,0
20241007,141900,47589500,9170,9170,9170,9170,1
20241007,141800,47580330,9170,9170,9170,9170,0
20241007,141700,47580330,9170,9170,9170,9170,4
20241007,141600,47543650,9170,9170,9170,9170,1
20241007,141500,47534480,9170,9170,9170,9170,0
20241007,141400,47534480,9170,9170,9170,9170,2
20241007,141300,47516140,9170,9180,9180,9170,1428
20241007,141200,34417130,9180,9180,9180,9180,0
20241007,141100,34417130,9180,9180,9180,9180,2
20241007,141000,34398770,9190,9190,9190,9190,31
20241007,140900,34113880,9190,9190,9190,9190,128
20241007,140800,32937560,9190,9200,9200,9190,876
20241007,140700,24886120,9200,9200,9200,9200,0
20241007,140600,24886120,9200,9200,9200,9200,0
20241007,140500,24886120,9200,9210,9220,9200,53
20241007,140400,24397530,9220,9210,9220,9210,4
20241007,140300,24360660,9200,9200,9200,9200,1
20241007,140200,24351460,9200,9200,9200,9200,0
20241007,140100,24351460,9200,9200,9200,9200,3
20241007,140000,24323860,9210,9210,9210,9210,1
20241007,135900,24314650,9210,9210,9210,9210,0
20241007,135800,24314650,9210,9210,9210,9210,1
20241007,135700,24305440,9210,9210,9210,9210,4
20241007,135600,24268600,9210,9210,9210,9210,2
20241007,135500,24250180,9210,9210,9210,9210,1
20241007,135400,24240970,9210,9210,9210,9210,0
20241007,135300,24240970,9210,9210,9210,9210,4
20241007,135200,24204130,9210,9210,9210,9210,2
20241007,135100,24185710,9210,9210,9210,9210,0
20241007,135000,24185710,9210,9210,9210,9210,1
20241007,134900,24176500,9210,9210,9210,9210,3
20241007,134800,24148870,9210,9210,9210,9210,1
20241007,134700,24139660,9210,9210,9210,9210,1
20241007,134600,24130450,9200,9200,9200,9200,0
20241007,134500,24130450,9200,9200,9200,9200,5
20241007,134400,24084450,9200,9200,9200,9200,0
20241007,134300,24084450,9200,9200,9200,9200,1
20241007,134200,24075250,9200,9200,9200,9200,1
20241007,134100,24066050,9200,9200,9200,9200,3
20241007,134000,24038450,9200,9200,9200,9200,0
20241007,133900,24038450,9200,9200,9200,9200,16
20241007,133800,23891250,9200,9200,9200,9200,0
20241007,133700,23891250,9200,9200,9200,9200,1
20241007,133600,23882050,9200,9200,9200,9200,4
20241007,133500,23845250,9200,9200,9200,9200,2
20241007,133400,23826850,9200,9200,9200,9200,3
20241007,133300,23799250,9200,9200,9200,9200,0
20241007,133200,23799250,9200,9210,9210,9200,5
20241007,133100,23753240,9210,9210,9210,9210,0
20241007,133000,23753240,9210,9210,9210,9210,1
20241007,132900,23744030,9210,9210,9210,9210,129
20241007,132800,22555940,9210,9200,9210,9200,129
20241007,132700,21367940,9200,9200,9200,9200,1
20241007,132600,21358740,9200,9200,9200,9200,13
20241007,132500,21239140,9200,9200,9200,9200,0
20241007,132400,21239140,9200,9200,9200,9200,5
20241007,132300,21193140,9200,9200,9200,9200,0
20241007,132200,21193140,9200,9200,9200,9200,1
20241007,132100,21183940,9200,9200,9200,9200,1
20241007,132000,21174740,9200,9200,9200,9200,4
20241007,131900,21137940,9200,9200,9200,9200,1
20241007,131800,21128740,9200,9200,9200,9200,1
20241007,131700,21119540,9200,9200,9200,9200,0
20241007,131600,21119540,9200,9200,9200,9200,5
20241007,131500,21073540,9200,9200,9200,9200,10
20241007,131400,20981540,9200,9200,9200,9200,1
20241007,131300,20972340,9200,9200,9200,9200,1
20241007,131200,20963140,9200,9200,9200,9200,4
20241007,131100,20926340,9200,9200,9200,9200,1
20241007,131000,20917140,9200,9200,9200,9200,0
20241007,130900,20917140,9200,9200,9200,9200,1
20241007,130800,20907940,9200,9200,9200,9200,5
20241007,130700,20861940,9210,9210,9210,9210,9
20241007,130600,20779050,9200,9200,9200,9200,1
20241007,130500,20769850,9200,9200,9200,9200,1
20241007,130400,20760650,9200,9200,9200,9200,43
20241007,130300,20365050,9200,9200,9200,9200,1
20241007,130200,20355850,9200,9200,9200,9200,0
20241007,130100,20355850,9200,9200,9200,9200,1
20241007,130000,20346650,9200,9200,9200,9200,5
20241007,125900,20300650,9200,9200,9200,9200,0
20241007,125800,20300650,9200,9200,9200,9200,7
20241007,125700,20236250,9200,9200,9200,9200,1
20241007,125600,20227050,9200,9200,9200,9200,4
20241007,125500,20190250,9200,9200,9200,9200,1
20241007,125400,20181050,9200,9200,9200,9200,1
20241007,125300,20171850,9200,9200,9200,9200,2
20241007,125200,20153450,9200,9200,9200,9200,101
20241007,125100,19224250,9210,9210,9210,9210,0
20241007,125000,19224250,9210,9210,9210,9210,4
20241007,124900,19187410,9210,9210,9210,9210,0
20241007,124800,19187410,9210,9210,9210,9210,5
20241007,124700,19141360,9210,9210,9210,9210,5
20241007,124600,19095310,9210,9210,9210,9210,0
20241007,124500,19095310,9210,9210,9210,9210,1
20241007,124400,19086100,9210,9210,9210,9210,5
20241007,124300,19040050,9210,9210,9210,9210,1
20241007,124200,19030840,9200,9200,9200,9200,1
20241007,124100,19021640,9200,9200,9200,9200,0
20241007,124000,19021640,9200,9200,9200,9200,1
20241007,123900,19012440,9210,9210,9210,9210,4
20241007,123800,18975600,9210,9210,9210,9210,0
20241007,123700,18975600,9210,9210,9210,9210,1
20241007,123600,18966390,9210,9210,9210,9210,0
20241007,123500,18966390,9210,9210,9210,9210,5
20241007,123400,18920340,9210,9210,9210,9210,1
20241007,123300,18911130,9210,9210,9210,9210,0
20241007,123200,18911130,9210,9210,9210,9210,2
20241007,123100,18892710,9210,9210,9210,9210,5
20241007,123000,18846660,9210,9210,9210,9210,0
20241007,122900,18846660,9210,9210,9210,9210,1
20241007,122800,18837450,9210,9210,9210,9210,0
20241007,122700,18837450,9210,9210,9210,9210,4
20241007,122600,18800610,9220,9210,9220,9210,51
20241007,122500,18330400,9210,9210,9210,9210,0
20241007,122400,18330400,9210,9210,9210,9210,1
20241007,122300,18321190,9210,9210,9210,9210,5
20241007,122200,18275140,9200,9200,9200,9200,0
20241007,122100,18275140,9200,9200,9200,9200,2
20241007,122000,18256740,9200,9200,9200,9200,0
20241007,121900,18256740,9200,9200,9200,9200,5
20241007,121800,18210740,9200,9200,9200,9200,1
20241007,121700,18201540,9200,9200,9200,9200,0
20241007,121600,18201540,9200,9200,9200,9200,0
20241007,121500,18201540,9200,9200,9200,9200,95
20241007,121400,17327540,9200,9200,9200,9200,2
20241007,121300,17309140,9210,9210,9210,9210,10
20241007,121200,17217040,9210,9210,9210,9210,0
20241007,121100,17217040,9210,9210,9210,9210,5
20241007,121000,17170990,9210,9210,9210,9210,0
20241007,120900,17170990,9210,9210,9210,9210,0
20241007,120800,17170990,9210,9210,9210,9210,2
20241007,120700,17152570,9210,9210,9210,9210,4
20241007,120600,17115730,9210,9210,9210,9210,1
20241007,120500,17106520,9210,9210,9210,9210,1
20241007,120400,17097310,9210,9210,9210,9210,0
20241007,120300,17097310,9210,9210,9210,9210,4
20241007,120200,17060470,9220,9220,9220,9220,1
20241007,120100,17051250,9220,9220,9220,9220,1
20241007,120000,17042030,9220,9220,9220,9220,0
20241007,115900,17042030,9220,9210,9220,9210,5
20241007,115800,16995970,9210,9210,9210,9210,0
20241007,115700,16995970,9210,9210,9210,9210,2
20241007,115600,16977550,9210,9210,9210,9210,0
20241007,115500,16977550,9210,9210,9210,9210,5
20241007,115400,16931500,9210,9210,9210,9210,0
20241007,115300,16931500,9210,9210,9210,9210,1
20241007,115200,16922290,9210,9210,9210,9210,0
20241007,115100,16922290,9210,9210,9210,9210,7
20241007,115000,16857820,9210,9210,9210,9210,2
20241007,114900,16839400,9210,9210,9210,9210,1
20241007,114800,16830190,9210,9210,9210,9210,0
20241007,114700,16830190,9210,9210,9210,9210,5
20241007,114600,16784140,9210,9210,9210,9210,0
20241007,114500,16784140,9210,9210,9210,9210,0
20241007,114400,16784140,9210,9210,9210,9210,4
20241007,114300,16747300,9210,9210,9210,9210,4
20241007,114200,16710460,9210,9210,9210,9210,1
20241007,114100,16701250,9210,9210,9210,9210,0
20241007,114000,16701250,9210,9210,9210,9210,1
20241007,113900,16692040,9210,9210,9210,9210,4
20241007,113800,16655200,9230,9230,9230,9230,0
20241007,113700,16655200,9230,9220,9230,9220,4
20241007,113600,16618300,9210,9210,9210,9210,1
20241007,113500,16609090,9210,9210,9210,9210,0
20241007,113400,16609090,9210,9210,9210,9210,5
20241007,113300,16563040,9210,9210,9210,9210,0
20241007,113200,16563040,9210,9210,9210,9210,0
20241007,113100,16563040,9210,9210,9210,9210,2
20241007,113000,16544620,9210,9210,9210,9210,4
20241007,112900,16507780,9210,9210,9210,9210,1
20241007,112800,16498570,9210,9210,9210,9210,0
20241007,112700,16498570,9210,9210,9210,9210,1
20241007,112600,16489360,9210,9210,9210,9210,4
20241007,112500,16452520,9210,9210,9210,9210,0
20241007,112400,16452520,9210,9210,9210,9210,2
20241007,112300,16434100,9210,9210,9210,9210,1
20241007,112200,16424890,9210,9210,9210,9210,4
20241007,112100,16388050,9210,9210,9210,9210,1
20241007,112000,16378840,9210,9210,9210,9210,0
20241007,111900,16378840,9210,9210,9210,9210,0
20241007,111800,16378840,9210,9220,9220,9210,6
20241007,111700,16323560,9220,9220,9220,9220,1
20241007,111600,16314340,9220,9220,9220,9220,0
20241007,111500,16314340,9220,9210,9220,9210,24
20241007,111400,16093070,9210,9210,9210,9210,4
20241007,111300,16056230,9210,9210,9210,9210,4
20241007,111200,16019390,9210,9210,9210,9210,1
20241007,111100,16010180,9200,9200,9200,9200,1
20241007,111000,16000980,9200,9200,9200,9200,4
20241007,110900,15964180,9220,9210,9220,9210,11
20241007,110800,15862770,9200,9200,9200,9200,1
20241007,110700,15853570,9200,9200,9200,9200,0
20241007,110600,15853570,9200,9200,9200,9200,4
20241007,110500,15816770,9200,9200,9200,9200,11
20241007,110400,15715570,9200,9200,9200,9200,3
20241007,110300,15687970,9190,9190,9190,9190,1
20241007,110200,15678780,9190,9190,9190,9190,5
20241007,110100,15632830,9190,9190,9190,9190,0
20241007,110000,15632830,9190,9190,9190,9190,1
20241007,105900,15623640,9190,9190,9190,9190,1
20241007,105800,15614450,9190,9200,9200,9190,2
20241007,105700,15596060,9190,9190,9190,9190,1
20241007,105600,15586870,9190,9190,9190,9190,0
20241007,105500,15586870,9190,9190,9190,9190,1
20241007,105400,15577680,9190,9190,9190,9190,4
20241007,105300,15540920,9190,9190,9190,9190,2
20241007,105200,15522540,9190,9190,9190,9190,1
20241007,105100,15513350,9190,9190,9190,9190,1
20241007,105000,15504160,9190,9190,9190,9190,6
20241007,104900,15449020,9190,9190,9190,9190,1
20241007,104800,15439830,9190,9200,9210,9190,7
20241007,104700,15375440,9190,9190,9190,9190,1
20241007,104600,15366250,9190,9190,9190,9190,6
20241007,104500,15311110,9190,9190,9190,9190,1
20241007,104400,15301920,9200,9190,9200,9190,175
20241007,104300,13691930,9190,9190,9190,9190,0
20241007,104200,13691930,9190,9190,9190,9190,5
20241007,104100,13645980,9190,9190,9190,9190,1
20241007,104000,13636790,9190,9190,9190,9190,0
20241007,103900,13636790,9190,9190,9190,9190,2
20241007,103800,13618410,9190,9190,9190,9190,4
20241007,103700,13581650,9190,9190,9190,9190,1
20241007,103600,13572460,9190,9190,9190,9190,1
20241007,103500,13563270,9190,9190,9190,9190,0
20241007,103400,13563270,9190,9190,9190,9190,0
20241007,103300,13563270,9190,9200,9200,9190,5
20241007,103200,13517310,9190,9190,9190,9190,57
20241007,103100,12993480,9190,9190,9190,9190,1
20241007,103000,12984290,9190,9190,9190,9190,0
20241007,102900,12984290,9190,9190,9190,9190,4
20241007,102800,12947530,9190,9210,9210,9190,71
20241007,102700,12294590,9200,9200,9200,9200,0
20241007,102600,12294590,9200,9200,9200,9200,8
20241007,102500,12220990,9200,9200,9200,9200,5
20241007,102400,12174990,9190,9190,9190,9190,1
20241007,102300,12165800,9190,9190,9190,9190,0
20241007,102200,12165800,9190,9190,9190,9190,0
20241007,102100,12165800,9190,9200,9200,9190,125
20241007,102000,11015840,9200,9180,9200,9180,98
20241007,101900,10115210,9180,9180,9180,9180,0
20241007,101800,10115210,9180,9180,9180,9180,1
20241007,101700,10106030,9180,9180,9180,9180,4
20241007,101600,10069310,9180,9180,9180,9180,1
20241007,101500,10060130,9180,9180,9180,9180,1
20241007,101400,10050950,9190,9190,9190,9190,5
20241007,101300,10005000,9180,9180,9180,9180,5
20241007,101200,9959100,9180,9180,9180,9180,0
20241007,101100,9959100,9180,9180,9180,9180,1
20241007,101000,9949920,9180,9180,9180,9180,1
20241007,100900,9940740,9180,9180,9180,9180,4
20241007,100800,9904020,9180,9180,9180,9180,1
20241007,100700,9894840,9190,9190,9190,9190,1
20241007,100600,9885650,9200,9180,9200,9180,58
20241007,100500,9353140,9170,9180,9180,9170,6
20241007,100400,9298110,9180,9180,9180,9180,45
20241007,100300,8885010,9180,9180,9180,9180,1
20241007,100200,8875830,9200,9200,9200,9200,21
20241007,100100,8682630,9180,9190,9190,9180,15
20241007,100000,8544920,9200,9200,9200,9200,0
20241007,095900,8544920,9200,9190,9200,9190,30
20241007,095800,8268930,9190,9190,9190,9190,0
20241007,095700,8268930,9190,9190,9190,9180,6
20241007,095600,8213830,9200,9200,9200,9200,0
20241007,095500,8213830,9200,9200,9200,9200,3
20241007,095400,8186230,9180,9170,9180,9170,95
20241007,095300,7314140,9180,9180,9180,9170,18
20241007,095200,7148940,9180,9170,9180,9170,5
20241007,095100,7103050,9170,9170,9170,9170,0
20241007,095000,7103050,9170,9170,9170,9170,0
20241007,094900,7103050,9170,9180,9180,9170,26
20241007,094800,6864410,9180,9180,9180,9180,0
20241007,094700,6864410,9180,9180,9180,9180,1
20241007,094600,6855230,9180,9180,9180,9180,1
20241007,094500,6846050,9180,9180,9180,9180,80
20241007,094400,6111650,9200,9190,9200,9190,3
20241007,094300,6084060,9200,9200,9200,9200,0
20241007,094200,6084060,9200,9200,9200,9200,0
20241007,094100,6084060,9200,9200,9200,9190,152
20241007,094000,4685670,9210,9200,9210,9200,4
20241007,093900,4648840,9210,9210,9210,9200,10
20241007,093800,4556760,9210,9200,9210,9200,9
20241007,093700,4473900,9180,9180,9180,9180,6
20241007,093600,4418820,9180,9190,9190,9180,5
20241007,093500,4372910,9220,9220,9220,9220,0
20241007,093400,4372910,9220,9220,9220,9220,0
20241007,093300,4372910,9220,9220,9220,9220,0
20241007,093200,4372910,9220,9220,9220,9220,0
20241007,093100,4372910,9220,9190,9220,9190,34
20241007,093000,4059760,9190,9190,9190,9190,0
20241007,092900,4059760,9190,9190,9190,9190,9
20241007,092800,3977050,9190,9190,9190,9190,5
20241007,092700,3931100,9190,9190,9190,9190,11
20241007,092600,3830010,9190,9190,9190,9190,0
20241007,092500,3830010,9190,9190,9190,9190,1
20241007,092400,3820820,9190,9190,9190,9190,45
20241007,092300,3407270,9180,9190,9190,9180,15
20241007,092200,3269470,9190,9190,9190,9190,50
20241007,092100,2809970,9190,9190,9190,9190,0
20241007,092000,2809970,9190,9180,9190,9180,31
20241007,091900,2525380,9190,9190,9190,9190,0
20241007,091800,2525380,9190,9190,9190,9190,0
20241007,091700,2525380,9190,9190,9190,9190,0
20241007,091600,2525380,9190,9190,9190,9190,66
20241007,091500,1918840,9190,9190,9190,9190,3
20241007,091400,1891270,9190,9190,9190,9190,0
20241007,091300,1891270,9190,9190,9190,9190,0
20241007,091200,1891270,9190,9190,9190,9190,8
20241007,091100,1817750,9220,9220,9220,9220,0
20241007,091000,1817750,9220,9220,9220,9220,1
20241007,090900,1808530,9180,9180,9180,9180,0
20241007,090800,1808530,9180,9180,9180,9180,0
20241007,090700,1808530,9180,9180,9180,9180,0
20241007,090600,1808530,9180,9180,9180,9180,0
20241007,090500,1808530,9180,9180,9180,9180,0
20241007,090400,1808530,9180,9180,9180,9180,17
20241007,090300,1652470,9180,9180,9180,9180,16
20241007,090200,1505590,9250,9250,9250,9250,0
20241007,090100,1505590,9250,9250,9250,9250,1
20241007,090000,1496340,9180,9180,9180,9180,163