KissMeData/016580/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,123019070,13270,13270,13270,13270,59
20241007,190500,123019070,13270,13270,13270,13270,0
20241007,190400,123019070,13270,13270,13270,13270,0
20241007,190300,123019070,13270,13270,13270,13270,0
20241007,190200,123019070,13270,13270,13270,13270,0
20241007,190100,123019070,13270,13270,13270,13270,0
20241007,190000,123019070,13270,13270,13270,13270,0
20241007,185900,123019070,13270,13270,13270,13270,0
20241007,185800,123019070,13270,13270,13270,13270,0
20241007,185700,123019070,13270,13270,13270,13270,0
20241007,185600,123019070,13270,13270,13270,13270,0
20241007,185500,123019070,13270,13270,13270,13270,0
20241007,185400,123019070,13270,13270,13270,13270,0
20241007,185300,123019070,13270,13270,13270,13270,0
20241007,185200,123019070,13270,13270,13270,13270,0
20241007,185100,123019070,13270,13270,13270,13270,0
20241007,185000,123019070,13270,13270,13270,13270,0
20241007,184900,123019070,13270,13270,13270,13270,0
20241007,184800,123019070,13270,13270,13270,13270,0
20241007,184700,123019070,13270,13270,13270,13270,0
20241007,184600,123019070,13270,13270,13270,13270,0
20241007,184500,123019070,13270,13270,13270,13270,0
20241007,184400,123019070,13270,13270,13270,13270,0
20241007,184300,123019070,13270,13270,13270,13270,0
20241007,184200,123019070,13270,13270,13270,13270,0
20241007,184100,123019070,13270,13270,13270,13270,0
20241007,184000,123019070,13270,13270,13270,13270,0
20241007,183900,123019070,13270,13270,13270,13270,0
20241007,183800,123019070,13270,13270,13270,13270,0
20241007,183700,123019070,13270,13270,13270,13270,0
20241007,183600,123019070,13270,13270,13270,13270,59
20241007,183500,123019070,13270,13270,13270,13270,0
20241007,183400,123019070,13270,13270,13270,13270,0
20241007,183300,123019070,13270,13270,13270,13270,0
20241007,183200,123019070,13270,13270,13270,13270,0
20241007,183100,123019070,13270,13270,13270,13270,0
20241007,183000,123019070,13270,13270,13270,13270,0
20241007,182900,123019070,13270,13270,13270,13270,0
20241007,182800,123019070,13270,13270,13270,13270,0
20241007,182700,123019070,13270,13270,13270,13270,0
20241007,182600,123019070,13270,13270,13270,13270,0
20241007,182500,123019070,13270,13270,13270,13270,0
20241007,182400,123019070,13270,13270,13270,13270,0
20241007,182300,123019070,13270,13270,13270,13270,0
20241007,182200,123019070,13270,13270,13270,13270,0
20241007,182100,123019070,13270,13270,13270,13270,0
20241007,182000,123019070,13270,13270,13270,13270,0
20241007,181900,123019070,13270,13270,13270,13270,0
20241007,181800,123019070,13270,13270,13270,13270,0
20241007,181700,123019070,13270,13270,13270,13270,0
20241007,181600,123019070,13270,13270,13270,13270,0
20241007,181500,123019070,13270,13270,13270,13270,0
20241007,181400,123019070,13270,13270,13270,13270,0
20241007,181300,123019070,13270,13270,13270,13270,0
20241007,181200,123019070,13270,13270,13270,13270,0
20241007,181100,123019070,13270,13270,13270,13270,0
20241007,181000,123019070,13270,13270,13270,13270,0
20241007,180900,123019070,13270,13270,13270,13270,0
20241007,180800,123019070,13270,13270,13270,13270,0
20241007,180700,123019070,13270,13270,13270,13270,0
20241007,180600,123019070,13270,13270,13270,13270,59
20241007,180500,123019070,13270,13270,13270,13270,0
20241007,180400,123019070,13270,13270,13270,13270,0
20241007,180300,123019070,13270,13270,13270,13270,0
20241007,180200,123019070,13270,13270,13270,13270,0
20241007,180100,123019070,13270,13270,13270,13270,0
20241007,180000,123019070,13270,13270,13270,13270,0
20241007,175900,123019070,13270,13270,13270,13270,0
20241007,175800,123019070,13270,13270,13270,13270,0
20241007,175700,123019070,13270,13270,13270,13270,0
20241007,175600,123019070,13270,13270,13270,13270,0
20241007,175500,123019070,13270,13270,13270,13270,0
20241007,175400,123019070,13270,13270,13270,13270,0
20241007,175300,123019070,13270,13270,13270,13270,0
20241007,175200,123019070,13270,13270,13270,13270,0
20241007,175100,123019070,13270,13270,13270,13270,0
20241007,175000,123019070,13270,13270,13270,13270,0
20241007,174900,123019070,13270,13270,13270,13270,0
20241007,174800,123019070,13270,13270,13270,13270,0
20241007,174700,123019070,13270,13270,13270,13270,0
20241007,174600,123019070,13270,13270,13270,13270,0
20241007,174500,123019070,13270,13270,13270,13270,0
20241007,174400,123019070,13270,13270,13270,13270,0
20241007,174300,123019070,13270,13270,13270,13270,0
20241007,174200,123019070,13270,13270,13270,13270,0
20241007,174100,123019070,13270,13270,13270,13270,0
20241007,174000,123019070,13270,13270,13270,13270,0
20241007,173900,123019070,13270,13270,13270,13270,0
20241007,173800,123019070,13270,13270,13270,13270,0
20241007,173700,123019070,13270,13270,13270,13270,0
20241007,173600,123019070,13270,13270,13270,13270,59
20241007,173500,123019070,13270,13270,13270,13270,0
20241007,173400,123019070,13270,13270,13270,13270,0
20241007,173300,123019070,13270,13270,13270,13270,0
20241007,173200,123019070,13270,13270,13270,13270,0
20241007,173100,123019070,13270,13270,13270,13270,0
20241007,173000,123019070,13270,13270,13270,13270,0
20241007,172900,123019070,13270,13270,13270,13270,0
20241007,172800,123019070,13270,13270,13270,13270,0
20241007,172700,123019070,13270,13270,13270,13270,0
20241007,172600,123019070,13270,13270,13270,13270,0
20241007,172500,123019070,13270,13270,13270,13270,0
20241007,172400,123019070,13270,13270,13270,13270,0
20241007,172300,123019070,13270,13270,13270,13270,0
20241007,172200,123019070,13270,13270,13270,13270,0
20241007,172100,123019070,13270,13270,13270,13270,0
20241007,172000,123019070,13270,13270,13270,13270,0
20241007,171900,123019070,13270,13270,13270,13270,0
20241007,171800,123019070,13270,13270,13270,13270,0
20241007,171700,123019070,13270,13270,13270,13270,0
20241007,171600,123019070,13270,13270,13270,13270,0
20241007,171500,123019070,13270,13270,13270,13270,0
20241007,171400,123019070,13270,13270,13270,13270,0
20241007,171300,123019070,13270,13270,13270,13270,0
20241007,171200,123019070,13270,13270,13270,13270,0
20241007,171100,123019070,13270,13270,13270,13270,0
20241007,171000,123019070,13270,13270,13270,13270,0
20241007,170900,123019070,13270,13270,13270,13270,0
20241007,170800,123019070,13270,13270,13270,13270,0
20241007,170700,123019070,13270,13270,13270,13270,0
20241007,170600,123019070,13270,13270,13270,13270,59
20241007,170500,123019070,13270,13270,13270,13270,0
20241007,170400,123019070,13270,13270,13270,13270,0
20241007,170300,123019070,13270,13270,13270,13270,0
20241007,170200,123019070,13270,13270,13270,13270,0
20241007,170100,123019070,13270,13270,13270,13270,0
20241007,170000,123019070,13270,13270,13270,13270,0
20241007,165900,123019070,13270,13270,13270,13270,0
20241007,165800,123019070,13270,13270,13270,13270,0
20241007,165700,123019070,13270,13270,13270,13270,0
20241007,165600,123019070,13270,13270,13270,13270,0
20241007,165500,123019070,13270,13270,13270,13270,0
20241007,165400,123019070,13270,13270,13270,13270,0
20241007,165300,123019070,13270,13270,13270,13270,0
20241007,165200,123019070,13270,13270,13270,13270,0
20241007,165100,123019070,13270,13270,13270,13270,0
20241007,165000,123019070,13270,13270,13270,13270,0
20241007,164900,123019070,13270,13270,13270,13270,0
20241007,164800,123019070,13270,13270,13270,13270,0
20241007,164700,123019070,13270,13270,13270,13270,0
20241007,164600,123019070,13270,13270,13270,13270,0
20241007,164500,123019070,13270,13270,13270,13270,0
20241007,164400,123019070,13270,13270,13270,13270,0
20241007,164300,123019070,13270,13270,13270,13270,0
20241007,164200,123019070,13270,13270,13270,13270,0
20241007,164100,123019070,13270,13270,13270,13270,0
20241007,164000,123019070,13270,13270,13270,13270,0
20241007,163900,123019070,13270,13270,13270,13270,0
20241007,163800,123019070,13270,13270,13270,13270,0
20241007,163700,123019070,13270,13270,13270,13270,0
20241007,163600,123019070,13270,13270,13270,13270,59
20241007,163500,123019070,13270,13270,13270,13270,0
20241007,163400,123019070,13270,13270,13270,13270,0
20241007,163300,123019070,13270,13270,13270,13270,0
20241007,163200,123019070,13270,13270,13270,13270,0
20241007,163100,123019070,13270,13270,13270,13270,0
20241007,163000,123019070,13270,13270,13270,13270,0
20241007,162900,123019070,13270,13270,13270,13270,0
20241007,162800,123019070,13270,13270,13270,13270,0
20241007,162700,123019070,13270,13270,13270,13270,0
20241007,162600,123019070,13270,13270,13270,13270,0
20241007,162500,123019070,13270,13270,13270,13270,0
20241007,162400,123019070,13270,13270,13270,13270,0
20241007,162300,123019070,13270,13270,13270,13270,0
20241007,162200,123019070,13270,13270,13270,13270,0
20241007,162100,123019070,13270,13270,13270,13270,0
20241007,162000,123019070,13270,13270,13270,13270,0
20241007,161900,123019070,13270,13270,13270,13270,0
20241007,161800,123019070,13270,13270,13270,13270,0
20241007,161700,123019070,13270,13270,13270,13270,0
20241007,161600,123019070,13270,13270,13270,13270,0
20241007,161500,123019070,13270,13270,13270,13270,0
20241007,161400,123019070,13270,13270,13270,13270,0
20241007,161300,123019070,13270,13270,13270,13270,0
20241007,161200,123019070,13270,13270,13270,13270,0
20241007,161100,123019070,13270,13270,13270,13270,0
20241007,161000,123019070,13270,13270,13270,13270,0
20241007,160900,123019070,13270,13270,13270,13270,0
20241007,160800,123019070,13270,13270,13270,13270,0
20241007,160700,123019070,13270,13270,13270,13270,0
20241007,160600,123019070,13270,13270,13270,13270,59
20241007,160500,123019070,13270,13270,13270,13270,0
20241007,160400,123019070,13270,13270,13270,13270,0
20241007,160300,123019070,13270,13270,13270,13270,0
20241007,160200,123019070,13270,13270,13270,13270,0
20241007,160100,123019070,13270,13270,13270,13270,0
20241007,160000,123019070,13270,13270,13270,13270,0
20241007,155900,123019070,13270,13270,13270,13270,0
20241007,155800,123019070,13270,13270,13270,13270,0
20241007,155700,123019070,13270,13270,13270,13270,0
20241007,155600,123019070,13270,13270,13270,13270,0
20241007,155500,123019070,13270,13270,13270,13270,0
20241007,155400,123019070,13270,13270,13270,13270,0
20241007,155300,123019070,13270,13270,13270,13270,0
20241007,155200,123019070,13270,13270,13270,13270,0
20241007,155100,123019070,13270,13270,13270,13270,0
20241007,155000,123019070,13270,13270,13270,13270,0
20241007,154900,123019070,13270,13270,13270,13270,0
20241007,154800,123019070,13270,13270,13270,13270,0
20241007,154700,123019070,13270,13270,13270,13270,0
20241007,154600,123019070,13270,13270,13270,13270,0
20241007,154500,123019070,13270,13270,13270,13270,0
20241007,154400,123019070,13270,13270,13270,13270,0
20241007,154300,123019070,13270,13270,13270,13270,0
20241007,154200,123019070,13270,13270,13270,13270,0
20241007,154100,123019070,13270,13270,13270,13270,0
20241007,154000,123019070,13270,13270,13270,13270,0
20241007,153900,123019070,13270,13270,13270,13270,0
20241007,153800,123019070,13270,13270,13270,13270,0
20241007,153700,123019070,13270,13270,13270,13270,0
20241007,153600,123019070,13270,13270,13270,13270,59
20241007,153500,123019070,13270,13270,13270,13270,0
20241007,153400,123019070,13270,13270,13270,13270,0
20241007,153300,123019070,13270,13270,13270,13270,0
20241007,153200,123019070,13270,13270,13270,13270,0
20241007,153100,123019070,13270,13270,13270,13270,0
20241007,153000,123019070,13270,13270,13270,13270,59
20241007,152900,122236140,13250,13250,13250,13250,0
20241007,152800,122236140,13250,13250,13250,13250,0
20241007,152700,122236140,13250,13250,13250,13250,0
20241007,152600,122236140,13250,13250,13250,13250,0
20241007,152500,122236140,13250,13250,13250,13250,0
20241007,152400,122236140,13250,13250,13250,13250,0
20241007,152300,122236140,13250,13250,13250,13250,0
20241007,152200,122236140,13250,13250,13250,13250,0
20241007,152100,122236140,13250,13250,13250,13250,0
20241007,152000,122236140,13250,13250,13250,13250,0
20241007,151900,122236140,13250,13260,13260,13250,5
20241007,151800,122169860,13250,13250,13250,13250,24
20241007,151700,121851860,13260,13260,13260,13260,44
20241007,151600,121268420,13260,13270,13270,13250,82
20241007,151500,120181060,13270,13270,13270,13270,0
20241007,151400,120181060,13270,13270,13270,13270,0
20241007,151300,120181060,13270,13270,13270,13270,0
20241007,151200,120181060,13270,13270,13270,13270,0
20241007,151100,120181060,13270,13270,13270,13270,0
20241007,151000,120181060,13270,13270,13270,13270,1
20241007,150900,120167790,13270,13270,13270,13270,0
20241007,150800,120167790,13270,13270,13270,13270,0
20241007,150700,120167790,13270,13270,13270,13270,0
20241007,150600,120167790,13270,13270,13270,13270,0
20241007,150500,120167790,13270,13270,13270,13270,0
20241007,150400,120167790,13270,13270,13270,13270,0
20241007,150300,120167790,13270,13270,13270,13270,0
20241007,150200,120167790,13270,13300,13300,13270,140
20241007,150100,118309540,13300,13300,13300,13300,0
20241007,150000,118309540,13300,13300,13300,13300,1
20241007,145900,118296240,13310,13310,13310,13310,0
20241007,145800,118296240,13310,13310,13310,13310,21
20241007,145700,118016730,13300,13300,13300,13300,0
20241007,145600,118016730,13300,13300,13300,13300,7
20241007,145500,117923630,13310,13310,13310,13310,0
20241007,145400,117923630,13310,13300,13310,13300,22
20241007,145300,117631020,13290,13290,13290,13290,0
20241007,145200,117631020,13290,13290,13290,13290,0
20241007,145100,117631020,13290,13290,13290,13290,1
20241007,145000,117617730,13300,13270,13300,13270,2
20241007,144900,117591160,13310,13310,13310,13310,42
20241007,144800,117032140,13320,13320,13320,13320,21
20241007,144700,116752420,13320,13320,13320,13320,0
20241007,144600,116752420,13320,13320,13320,13320,0
20241007,144500,116752420,13320,13310,13320,13310,31
20241007,144400,116339700,13310,13310,13310,13310,0
20241007,144300,116339700,13310,13310,13310,13310,0
20241007,144200,116339700,13310,13300,13310,13300,22
20241007,144100,116047090,13310,13310,13310,13310,1
20241007,144000,116033780,13310,13310,13310,13310,0
20241007,143900,116033780,13310,13310,13310,13310,0
20241007,143800,116033780,13310,13310,13310,13310,54
20241007,143700,115315040,13310,13310,13310,13310,1
20241007,143600,115301730,13320,13290,13320,13290,34
20241007,143500,114849620,13290,13290,13290,13290,21
20241007,143400,114570530,13290,13290,13290,13290,0
20241007,143300,114570530,13290,13290,13290,13290,0
20241007,143200,114570530,13290,13290,13290,13290,20
20241007,143100,114304730,13290,13290,13290,13290,0
20241007,143000,114304730,13290,13280,13290,13280,2
20241007,142900,114278160,13270,13260,13290,13260,112
20241007,142800,112792880,13270,13270,13270,13270,1
20241007,142700,112779610,13300,13300,13300,13300,1
20241007,142600,112766310,13280,13280,13280,13280,233
20241007,142500,109672070,13310,13310,13310,13310,0
20241007,142400,109672070,13310,13320,13320,13310,19
20241007,142300,109419010,13310,13300,13320,13300,37
20241007,142200,108926580,13290,13290,13290,13290,9
20241007,142100,108806970,13290,13290,13290,13290,0
20241007,142000,108806970,13290,13290,13290,13290,1
20241007,141900,108793680,13280,13280,13280,13280,9
20241007,141800,108674160,13280,13280,13280,13280,0
20241007,141700,108674160,13280,13280,13280,13280,6
20241007,141600,108594480,13280,13280,13280,13280,3
20241007,141500,108554640,13290,13290,13290,13290,9
20241007,141400,108435030,13300,13320,13320,13300,42
20241007,141300,107876190,13300,13300,13320,13300,14
20241007,141200,107689970,13300,13290,13320,13290,26
20241007,141100,107344170,13290,13290,13290,13290,7
20241007,141000,107251140,13290,13290,13290,13290,14
20241007,140900,107065080,13280,13280,13280,13280,9
20241007,140800,106945560,13290,13290,13290,13290,0
20241007,140700,106945560,13290,13290,13310,13290,27
20241007,140600,106586620,13290,13290,13290,13290,5
20241007,140500,106520170,13310,13300,13310,13300,13
20241007,140400,106347260,13300,13290,13300,13290,18
20241007,140300,106107950,13300,13300,13300,13300,0
20241007,140200,106107950,13300,13300,13300,13300,0
20241007,140100,106107950,13300,13290,13300,13280,63
20241007,140000,105270850,13290,13290,13290,13290,0
20241007,135900,105270850,13290,13290,13290,13290,0
20241007,135800,105270850,13290,13290,13290,13290,28
20241007,135700,104898730,13290,13290,13290,13290,0
20241007,135600,104898730,13290,13290,13290,13290,1
20241007,135500,104885440,13310,13310,13310,13310,20
20241007,135400,104619240,13310,13310,13310,13310,0
20241007,135300,104619240,13310,13310,13310,13310,9
20241007,135200,104499450,13310,13320,13320,13310,12
20241007,135100,104339720,13290,13290,13310,13280,19
20241007,135000,104087190,13290,13310,13410,13250,1200
20241007,134900,88110040,13290,13280,13420,13280,202
20241007,134800,85416030,13270,13260,13270,13260,18
20241007,134700,85177260,13260,13260,13260,13260,7
20241007,134600,85084440,13260,13260,13260,13260,0
20241007,134500,85084440,13260,13270,13270,13260,28
20241007,134400,84712890,13260,13260,13260,13260,0
20241007,134300,84712890,13260,13260,13260,13260,9
20241007,134200,84593550,13260,13260,13260,13260,7
20241007,134100,84500730,13260,13260,13260,13260,0
20241007,134000,84500730,13260,13260,13260,13260,4
20241007,133900,84447690,13270,13270,13270,13270,21
20241007,133800,84169020,13260,13260,13260,13260,9
20241007,133700,84049680,13260,13260,13260,13260,0
20241007,133600,84049680,13260,13260,13260,13260,9
20241007,133500,83930340,13250,13250,13250,13250,0
20241007,133400,83930340,13250,13260,13260,13250,80
20241007,133300,82869600,13260,13260,13260,13260,9
20241007,133200,82750260,13270,13270,13270,13270,0
20241007,133100,82750260,13270,13270,13270,13270,0
20241007,133000,82750260,13270,13260,13270,13260,10
20241007,132900,82617650,13260,13250,13260,13250,18
20241007,132800,82379020,13250,13250,13250,13250,0
20241007,132700,82379020,13250,13260,13260,13250,20
20241007,132600,82113910,13250,13250,13250,13250,11
20241007,132500,81968160,13240,13240,13240,13240,9
20241007,132400,81849000,13240,13240,13240,13240,0
20241007,132300,81849000,13240,13240,13240,13240,9
20241007,132200,81729840,13240,13240,13240,13240,0
20241007,132100,81729840,13240,13240,13240,13240,0
20241007,132000,81729840,13240,13240,13240,13240,20
20241007,131900,81465040,13240,13240,13240,13240,1
20241007,131800,81451800,13230,13230,13230,13230,0
20241007,131700,81451800,13230,13240,13240,13230,30
20241007,131600,81054690,13230,13230,13230,13230,0
20241007,131500,81054690,13230,13230,13230,13230,3
20241007,131400,81015000,13230,13240,13240,13230,26
20241007,131300,80670820,13230,13230,13230,13230,10
20241007,131200,80538520,13230,13230,13230,13230,15
20241007,131100,80340070,13230,13230,13230,13230,4
20241007,131000,80287150,13230,13230,13230,13230,0
20241007,130900,80287150,13230,13230,13230,13230,5
20241007,130800,80221000,13240,13240,13240,13240,18
20241007,130700,79982680,13230,13220,13230,13220,25
20241007,130600,79652020,13230,13230,13230,13230,0
20241007,130500,79652020,13230,13230,13230,13230,0
20241007,130400,79652020,13230,13220,13230,13220,30
20241007,130300,79255210,13230,13230,13230,13230,0
20241007,130200,79255210,13230,13230,13230,13230,35
20241007,130100,78792160,13230,13230,13230,13230,11
20241007,130000,78646630,13230,13230,13230,13230,1
20241007,125900,78633400,13230,13230,13230,13230,7
20241007,125800,78540790,13240,13240,13240,13240,21
20241007,125700,78262750,13230,13230,13230,13230,0
20241007,125600,78262750,13230,13230,13230,13230,9
20241007,125500,78143680,13240,13230,13240,13230,21
20241007,125400,77865650,13230,13230,13230,13230,9
20241007,125300,77746580,13240,13240,13240,13240,0
20241007,125200,77746580,13240,13240,13240,13240,0
20241007,125100,77746580,13240,13240,13240,13240,3
20241007,125000,77706860,13240,13240,13240,13240,0
20241007,124900,77706860,13240,13230,13240,13230,18
20241007,124800,77468630,13240,13240,13240,13240,0
20241007,124700,77468630,13240,13240,13240,13240,0
20241007,124600,77468630,13240,13260,13260,13240,20
20241007,124500,77203450,13270,13250,13270,13250,13
20241007,124400,77031180,13240,13240,13240,13240,0
20241007,124300,77031180,13240,13240,13240,13240,9
20241007,124200,76912020,13240,13240,13240,13240,1
20241007,124100,76898780,13230,13230,13230,13230,9
20241007,124000,76779710,13250,13250,13250,13250,31
20241007,123900,76368960,13270,13240,13270,13240,3
20241007,123800,76329210,13230,13230,13230,13230,9
20241007,123700,76210140,13230,13230,13230,13230,0
20241007,123600,76210140,13230,13220,13230,13220,30
20241007,123500,75813430,13220,13220,13220,13220,0
20241007,123400,75813430,13220,13220,13220,13220,19
20241007,123300,75562250,13240,13220,13240,13210,12
20241007,123200,75403680,13220,13220,13230,13210,24
20241007,123100,75086400,13220,13220,13220,13220,0
20241007,123000,75086400,13220,13210,13280,13210,1320
20241007,122900,57562220,13220,13220,13220,13220,0
20241007,122800,57562220,13220,13220,13220,13220,0
20241007,122700,57562220,13220,13210,13220,13210,22
20241007,122600,57271590,13200,13200,13200,13200,0
20241007,122500,57271590,13200,13200,13200,13200,9
20241007,122400,57152790,13220,13210,13220,13210,5
20241007,122300,57086730,13220,13210,13220,13210,77
20241007,122200,56068880,13230,13230,13230,13230,0
20241007,122100,56068880,13230,13230,13230,13230,0
20241007,122000,56068880,13230,13220,13230,13220,38
20241007,121900,55566300,13220,13220,13220,13220,0
20241007,121800,55566300,13220,13220,13220,13220,9
20241007,121700,55447320,13220,13220,13220,13220,8
20241007,121600,55341560,13220,13220,13220,13220,0
20241007,121500,55341560,13220,13220,13220,13220,21
20241007,121400,55063940,13220,13220,13220,13220,1
20241007,121300,55050720,13210,13210,13210,13210,0
20241007,121200,55050720,13210,13220,13220,13210,161
20241007,121100,52922390,13220,13220,13220,13220,10
20241007,121000,52790190,13210,13210,13210,13210,9
20241007,120900,52671300,13220,13220,13220,13220,0
20241007,120800,52671300,13220,13220,13220,13220,20
20241007,120700,52406900,13210,13210,13210,13210,9
20241007,120600,52288010,13220,13220,13220,13220,88
20241007,120500,51124650,13210,13220,13220,13210,30
20241007,120400,50728140,13210,13210,13210,13210,0
20241007,120300,50728140,13210,13210,13210,13210,0
20241007,120200,50728140,13210,13210,13210,13210,9
20241007,120100,50609250,13210,13210,13210,13210,4
20241007,120000,50556410,13210,13210,13210,13210,0
20241007,115900,50556410,13210,13210,13210,13210,5
20241007,115800,50490360,13210,13210,13210,13210,20
20241007,115700,50226160,13210,13210,13210,13210,1
20241007,115600,50212950,13220,13220,13220,13220,1
20241007,115500,50199730,13210,13210,13210,13210,21
20241007,115400,49922320,13200,13200,13200,13200,9
20241007,115300,49803520,13210,13210,13210,13210,20
20241007,115200,49539320,13210,13210,13210,13210,9
20241007,115100,49420430,13220,13220,13220,13220,23
20241007,115000,49116370,13240,13240,13240,13240,0
20241007,114900,49116370,13240,13230,13240,13220,45
20241007,114800,48521090,13230,13230,13230,13230,1
20241007,114700,48507860,13220,13230,13230,13220,10
20241007,114600,48375650,13220,13220,13220,13220,12
20241007,114500,48217010,13210,13210,13210,13210,0
20241007,114400,48217010,13210,13210,13210,13210,9
20241007,114300,48098120,13220,13220,13220,13220,0
20241007,114200,48098120,13220,13220,13220,13220,20
20241007,114100,47833720,13210,13210,13210,13210,11
20241007,114000,47688410,13220,13220,13220,13220,0
20241007,113900,47688410,13220,13210,13220,13210,30
20241007,113800,47291900,13210,13210,13210,13210,0
20241007,113700,47291900,13210,13210,13210,13210,0
20241007,113600,47291900,13210,13210,13210,13210,21
20241007,113500,47014490,13200,13200,13200,13200,0
20241007,113400,47014490,13200,13200,13200,13200,9
20241007,113300,46895690,13220,13210,13220,13210,23
20241007,113200,46591850,13210,13220,13220,13210,8
20241007,113100,46486150,13220,13210,13220,13210,22
20241007,113000,46195470,13210,13210,13210,13210,6
20241007,112900,46116210,13200,13200,13200,13200,0
20241007,112800,46116210,13200,13210,13220,13200,31
20241007,112700,45706780,13210,13210,13210,13210,1
20241007,112600,45693570,13210,13210,13210,13210,22
20241007,112500,45402950,13220,13220,13220,13220,1
20241007,112400,45389730,13220,13220,13220,13220,35
20241007,112300,44927030,13210,13210,13210,13210,9
20241007,112200,44808140,13210,13210,13210,13210,0
20241007,112100,44808140,13210,13210,13210,13210,9
20241007,112000,44689250,13220,13220,13220,13220,21
20241007,111900,44411630,13210,13210,13210,13210,0
20241007,111800,44411630,13210,13210,13210,13210,11
20241007,111700,44266320,13210,13210,13210,13210,18
20241007,111600,44028540,13200,13210,13210,13200,11
20241007,111500,43883320,13200,13200,13200,13200,0
20241007,111400,43883320,13200,13200,13200,13200,66
20241007,111300,43012120,13190,13190,13190,13190,9
20241007,111200,42893410,13200,13200,13200,13200,0
20241007,111100,42893410,13200,13200,13200,13200,20
20241007,111000,42629410,13190,13190,13200,13190,11
20241007,110900,42484310,13200,13190,13200,13190,2
20241007,110800,42457920,13190,13180,13190,13180,30
20241007,110700,42062310,13180,13180,13180,13180,0
20241007,110600,42062310,13180,13180,13180,13180,0
20241007,110500,42062310,13180,13180,13180,13180,20
20241007,110400,41798710,13180,13180,13180,13180,0
20241007,110300,41798710,13180,13180,13180,13180,0
20241007,110200,41798710,13180,13170,13180,13170,30
20241007,110100,41403500,13170,13170,13170,13170,2
20241007,110000,41377160,13160,13160,13160,13160,9
20241007,105900,41258720,13160,13160,13160,13160,0
20241007,105800,41258720,13160,13160,13160,13160,8
20241007,105700,41153440,13160,13160,13160,13160,1
20241007,105600,41140280,13170,13170,13170,13170,0
20241007,105500,41140280,13170,13160,13170,13160,141
20241007,105400,39284510,13150,13150,13150,13150,0
20241007,105300,39284510,13150,13150,13150,13150,0
20241007,105200,39284510,13150,13150,13160,13150,129
20241007,105100,37587960,13160,13160,13160,13160,0
20241007,105000,37587960,13160,13160,13160,13160,0
20241007,104900,37587960,13160,13160,13160,13160,21
20241007,104800,37311600,13170,13170,13170,13170,3
20241007,104700,37272090,13160,13160,13160,13160,52
20241007,104600,36587770,13170,13170,13170,13170,3
20241007,104500,36548260,13160,13150,13160,13150,152
20241007,104400,34548030,13160,13160,13160,13160,1
20241007,104300,34534870,13150,13150,13150,13150,0
20241007,104200,34534870,13150,13150,13150,13150,9
20241007,104100,34416520,13160,13160,13160,13160,1
20241007,104000,34403360,13150,13150,13150,13150,0
20241007,103900,34403360,13150,13150,13150,13150,9
20241007,103800,34285010,13150,13150,13150,13150,0
20241007,103700,34285010,13150,13150,13150,13150,9
20241007,103600,34166660,13150,13150,13150,13150,0
20241007,103500,34166660,13150,13150,13150,13150,9
20241007,103400,34048310,13150,13150,13150,13150,0
20241007,103300,34048310,13150,13150,13150,13150,54
20241007,103200,33338210,13140,13150,13150,13140,11
20241007,103100,33193650,13150,13150,13150,13150,0
20241007,103000,33193650,13150,13140,13150,13140,39
20241007,102900,32681180,13140,13140,13140,13140,9
20241007,102800,32562920,13150,13150,13150,13150,51
20241007,102700,31892270,13150,13150,13150,13150,0
20241007,102600,31892270,13150,13160,13160,13150,3
20241007,102500,31852810,13150,13150,13150,13150,0
20241007,102400,31852810,13150,13150,13150,13150,9
20241007,102300,31734460,13150,13150,13150,13150,197
20241007,102200,29143910,13130,13140,13140,13130,210
20241007,102100,26384530,13140,13140,13140,13140,26
20241007,102000,26042890,13140,13140,13140,13140,0
20241007,101900,26042890,13140,13140,13140,13140,9
20241007,101800,25924630,13160,13140,13160,13140,2
20241007,101700,25898330,13150,13150,13150,13150,0
20241007,101600,25898330,13150,13140,13150,13140,117
20241007,101500,24359870,13150,13140,13150,13140,2
20241007,101400,24333580,13140,13140,13140,13140,19
20241007,101300,24083920,13150,13150,13150,13150,0
20241007,101200,24083920,13150,13150,13150,13150,1
20241007,101100,24070770,13150,13150,13150,13150,133
20241007,101000,22321820,13150,13150,13150,13150,0
20241007,100900,22321820,13150,13150,13150,13150,0
20241007,100800,22321820,13150,13150,13150,13150,9
20241007,100700,22203470,13150,13150,13150,13150,0
20241007,100600,22203470,13150,13150,13150,13150,9
20241007,100500,22085120,13150,13150,13150,13150,20
20241007,100400,21822120,13150,13150,13150,13150,9
20241007,100300,21703770,13160,13160,13160,13160,0
20241007,100200,21703770,13160,13160,13160,13160,1
20241007,100100,21690610,13150,13150,13150,13150,9
20241007,100000,21572260,13160,13160,13160,13160,3
20241007,095900,21532780,13150,13150,13150,13150,0
20241007,095800,21532780,13150,13160,13160,13150,12
20241007,095700,21374950,13150,13150,13150,13150,6
20241007,095600,21296050,13150,13150,13150,13150,0
20241007,095500,21296050,13150,13150,13150,13150,104
20241007,095400,19928450,13140,13140,13140,13140,0
20241007,095300,19928450,13140,13140,13140,13140,0
20241007,095200,19928450,13140,13140,13140,13140,120
20241007,095100,18351650,13150,13150,13150,13150,67
20241007,095000,17470600,13150,13150,13150,13150,9
20241007,094900,17352250,13170,13170,13170,13170,0
20241007,094800,17352250,13170,13170,13170,13170,0
20241007,094700,17352250,13170,13170,13170,13170,0
20241007,094600,17352250,13170,13160,13170,13160,4
20241007,094500,17299600,13160,13170,13170,13160,10
20241007,094400,17167970,13170,13160,13170,13160,13
20241007,094300,16996770,13170,13160,13170,13160,70
20241007,094200,16075420,13150,13150,13150,13150,1
20241007,094100,16062270,13150,13150,13150,13150,0
20241007,094000,16062270,13150,13150,13150,13150,3
20241007,093900,16022820,13150,13160,13170,13140,422
20241007,093800,10469200,13160,13160,13160,13160,1
20241007,093700,10456040,13160,13160,13160,13160,0
20241007,093600,10456040,13160,13160,13160,13160,8
20241007,093500,10350760,13150,13150,13150,13150,30
20241007,093400,9956260,13150,13150,13150,13150,0
20241007,093300,9956260,13150,13150,13150,13150,1
20241007,093200,9943110,13150,13150,13150,13150,20
20241007,093100,9680110,13140,13140,13140,13140,0
20241007,093000,9680110,13140,13140,13140,13140,10
20241007,092900,9548710,13150,13150,13150,13150,2
20241007,092800,9522410,13150,13150,13150,13150,0
20241007,092700,9522410,13150,13150,13150,13150,2
20241007,092600,9496110,13150,13150,13150,13150,0
20241007,092500,9496110,13150,13150,13150,13150,2
20241007,092400,9469810,13150,13150,13150,13150,3
20241007,092300,9430360,13140,13140,13140,13140,0
20241007,092200,9430360,13140,13140,13140,13140,0
20241007,092100,9430360,13140,13140,13140,13140,1
20241007,092000,9417220,13140,13140,13140,13140,1
20241007,091900,9404080,13150,13150,13150,13150,0
20241007,091800,9404080,13150,13150,13150,13150,1
20241007,091700,9390930,13150,13150,13150,13150,10
20241007,091600,9259430,13150,13150,13150,13150,1
20241007,091500,9246280,13150,13150,13150,13150,12
20241007,091400,9088480,13140,13140,13140,13140,0
20241007,091300,9088480,13140,13130,13140,13120,119
20241007,091200,7526830,13130,13130,13130,13130,5
20241007,091100,7461180,13130,13130,13130,13130,0
20241007,091000,7461180,13130,13130,13130,13130,7
20241007,090900,7369270,13130,13130,13130,13130,10
20241007,090800,7237970,13100,13100,13100,13100,0
20241007,090700,7237970,13100,13100,13100,13100,50
20241007,090600,6582970,13100,13100,13100,13100,11
20241007,090500,6438870,13100,13160,13160,13100,148
20241007,090400,4495300,13170,13210,13210,13170,323
20241007,090300,238000,13220,13220,13220,13220,0
20241007,090200,238000,13220,13220,13220,13220,0
20241007,090100,238000,13220,13220,13220,13220,16
20241007,090000,26480,13240,13240,13240,13240,2