KissMeData/012790/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190200,119446880,7170,7170,7170,7170,1101
20241007,190100,119446880,7170,7170,7170,7170,0
20241007,190000,119446880,7170,7170,7170,7170,0
20241007,185900,119446880,7170,7170,7170,7170,0
20241007,185800,119446880,7170,7170,7170,7170,0
20241007,185700,119446880,7170,7170,7170,7170,0
20241007,185600,119446880,7170,7170,7170,7170,0
20241007,185500,119446880,7170,7170,7170,7170,0
20241007,185400,119446880,7170,7170,7170,7170,0
20241007,185300,119446880,7170,7170,7170,7170,0
20241007,185200,119446880,7170,7170,7170,7170,0
20241007,185100,119446880,7170,7170,7170,7170,0
20241007,185000,119446880,7170,7170,7170,7170,0
20241007,184900,119446880,7170,7170,7170,7170,0
20241007,184800,119446880,7170,7170,7170,7170,0
20241007,184700,119446880,7170,7170,7170,7170,0
20241007,184600,119446880,7170,7170,7170,7170,0
20241007,184500,119446880,7170,7170,7170,7170,0
20241007,184400,119446880,7170,7170,7170,7170,0
20241007,184300,119446880,7170,7170,7170,7170,0
20241007,184200,119446880,7170,7170,7170,7170,0
20241007,184100,119446880,7170,7170,7170,7170,0
20241007,184000,119446880,7170,7170,7170,7170,0
20241007,183900,119446880,7170,7170,7170,7170,0
20241007,183800,119446880,7170,7170,7170,7170,0
20241007,183700,119446880,7170,7170,7170,7170,0
20241007,183600,119446880,7170,7170,7170,7170,0
20241007,183500,119446880,7170,7170,7170,7170,0
20241007,183400,119446880,7170,7170,7170,7170,0
20241007,183300,119446880,7170,7170,7170,7170,0
20241007,183200,119446880,7170,7170,7170,7170,1101
20241007,183100,119446880,7170,7170,7170,7170,0
20241007,183000,119446880,7170,7170,7170,7170,0
20241007,182900,119446880,7170,7170,7170,7170,0
20241007,182800,119446880,7170,7170,7170,7170,0
20241007,182700,119446880,7170,7170,7170,7170,0
20241007,182600,119446880,7170,7170,7170,7170,0
20241007,182500,119446880,7170,7170,7170,7170,0
20241007,182400,119446880,7170,7170,7170,7170,0
20241007,182300,119446880,7170,7170,7170,7170,0
20241007,182200,119446880,7170,7170,7170,7170,0
20241007,182100,119446880,7170,7170,7170,7170,0
20241007,182000,119446880,7170,7170,7170,7170,0
20241007,181900,119446880,7170,7170,7170,7170,0
20241007,181800,119446880,7170,7170,7170,7170,0
20241007,181700,119446880,7170,7170,7170,7170,0
20241007,181600,119446880,7170,7170,7170,7170,0
20241007,181500,119446880,7170,7170,7170,7170,0
20241007,181400,119446880,7170,7170,7170,7170,0
20241007,181300,119446880,7170,7170,7170,7170,0
20241007,181200,119446880,7170,7170,7170,7170,0
20241007,181100,119446880,7170,7170,7170,7170,0
20241007,181000,119446880,7170,7170,7170,7170,0
20241007,180900,119446880,7170,7170,7170,7170,0
20241007,180800,119446880,7170,7170,7170,7170,0
20241007,180700,119446880,7170,7170,7170,7170,0
20241007,180600,119446880,7170,7170,7170,7170,0
20241007,180500,119446880,7170,7170,7170,7170,0
20241007,180400,119446880,7170,7170,7170,7170,0
20241007,180300,119446880,7170,7170,7170,7170,0
20241007,180200,119446880,7170,7170,7170,7170,1101
20241007,180100,119446880,7170,7170,7170,7170,0
20241007,180000,119446880,7170,7170,7170,7170,0
20241007,175900,119446880,7170,7170,7170,7170,0
20241007,175800,119446880,7170,7170,7170,7170,0
20241007,175700,119446880,7170,7170,7170,7170,0
20241007,175600,119446880,7170,7170,7170,7170,0
20241007,175500,119446880,7170,7170,7170,7170,0
20241007,175400,119446880,7170,7170,7170,7170,0
20241007,175300,119446880,7170,7170,7170,7170,0
20241007,175200,119446880,7170,7170,7170,7170,0
20241007,175100,119446880,7170,7170,7170,7170,0
20241007,175000,119446880,7170,7170,7170,7170,0
20241007,174900,119446880,7170,7170,7170,7170,0
20241007,174800,119446880,7170,7170,7170,7170,0
20241007,174700,119446880,7170,7170,7170,7170,0
20241007,174600,119446880,7170,7170,7170,7170,0
20241007,174500,119446880,7170,7170,7170,7170,0
20241007,174400,119446880,7170,7170,7170,7170,0
20241007,174300,119446880,7170,7170,7170,7170,0
20241007,174200,119446880,7170,7170,7170,7170,0
20241007,174100,119446880,7170,7170,7170,7170,0
20241007,174000,119446880,7170,7170,7170,7170,0
20241007,173900,119446880,7170,7170,7170,7170,0
20241007,173800,119446880,7170,7170,7170,7170,0
20241007,173700,119446880,7170,7170,7170,7170,0
20241007,173600,119446880,7170,7170,7170,7170,0
20241007,173500,119446880,7170,7170,7170,7170,0
20241007,173400,119446880,7170,7170,7170,7170,0
20241007,173300,119446880,7170,7170,7170,7170,0
20241007,173200,119446880,7170,7170,7170,7170,1101
20241007,173100,119446880,7170,7170,7170,7170,0
20241007,173000,119446880,7170,7170,7170,7170,0
20241007,172900,119446880,7170,7170,7170,7170,0
20241007,172800,119446880,7170,7170,7170,7170,0
20241007,172700,119446880,7170,7170,7170,7170,0
20241007,172600,119446880,7170,7170,7170,7170,0
20241007,172500,119446880,7170,7170,7170,7170,0
20241007,172400,119446880,7170,7170,7170,7170,0
20241007,172300,119446880,7170,7170,7170,7170,0
20241007,172200,119446880,7170,7170,7170,7170,0
20241007,172100,119446880,7170,7170,7170,7170,0
20241007,172000,119446880,7170,7170,7170,7170,0
20241007,171900,119446880,7170,7170,7170,7170,0
20241007,171800,119446880,7170,7170,7170,7170,0
20241007,171700,119446880,7170,7170,7170,7170,0
20241007,171600,119446880,7170,7170,7170,7170,0
20241007,171500,119446880,7170,7170,7170,7170,0
20241007,171400,119446880,7170,7170,7170,7170,0
20241007,171300,119446880,7170,7170,7170,7170,0
20241007,171200,119446880,7170,7170,7170,7170,0
20241007,171100,119446880,7170,7170,7170,7170,0
20241007,171000,119446880,7170,7170,7170,7170,0
20241007,170900,119446880,7170,7170,7170,7170,0
20241007,170800,119446880,7170,7170,7170,7170,0
20241007,170700,119446880,7170,7170,7170,7170,0
20241007,170600,119446880,7170,7170,7170,7170,0
20241007,170500,119446880,7170,7170,7170,7170,0
20241007,170400,119446880,7170,7170,7170,7170,0
20241007,170300,119446880,7170,7170,7170,7170,0
20241007,170200,119446880,7170,7170,7170,7170,1101
20241007,170100,119446880,7170,7170,7170,7170,0
20241007,170000,119446880,7170,7170,7170,7170,0
20241007,165900,119446880,7170,7170,7170,7170,0
20241007,165800,119446880,7170,7170,7170,7170,0
20241007,165700,119446880,7170,7170,7170,7170,0
20241007,165600,119446880,7170,7170,7170,7170,0
20241007,165500,119446880,7170,7170,7170,7170,0
20241007,165400,119446880,7170,7170,7170,7170,0
20241007,165300,119446880,7170,7170,7170,7170,0
20241007,165200,119446880,7170,7170,7170,7170,0
20241007,165100,119446880,7170,7170,7170,7170,0
20241007,165000,119446880,7170,7170,7170,7170,0
20241007,164900,119446880,7170,7170,7170,7170,0
20241007,164800,119446880,7170,7170,7170,7170,0
20241007,164700,119446880,7170,7170,7170,7170,0
20241007,164600,119446880,7170,7170,7170,7170,0
20241007,164500,119446880,7170,7170,7170,7170,0
20241007,164400,119446880,7170,7170,7170,7170,0
20241007,164300,119446880,7170,7170,7170,7170,0
20241007,164200,119446880,7170,7170,7170,7170,0
20241007,164100,119446880,7170,7170,7170,7170,0
20241007,164000,119446880,7170,7170,7170,7170,0
20241007,163900,119446880,7170,7170,7170,7170,0
20241007,163800,119446880,7170,7170,7170,7170,0
20241007,163700,119446880,7170,7170,7170,7170,0
20241007,163600,119446880,7170,7170,7170,7170,0
20241007,163500,119446880,7170,7170,7170,7170,0
20241007,163400,119446880,7170,7170,7170,7170,0
20241007,163300,119446880,7170,7170,7170,7170,0
20241007,163200,119446880,7170,7170,7170,7170,1101
20241007,163100,119446880,7170,7170,7170,7170,0
20241007,163000,119446880,7170,7170,7170,7170,0
20241007,162900,119446880,7170,7170,7170,7170,0
20241007,162800,119446880,7170,7170,7170,7170,0
20241007,162700,119446880,7170,7170,7170,7170,0
20241007,162600,119446880,7170,7170,7170,7170,0
20241007,162500,119446880,7170,7170,7170,7170,0
20241007,162400,119446880,7170,7170,7170,7170,0
20241007,162300,119446880,7170,7170,7170,7170,0
20241007,162200,119446880,7170,7170,7170,7170,0
20241007,162100,119446880,7170,7170,7170,7170,0
20241007,162000,119446880,7170,7170,7170,7170,0
20241007,161900,119446880,7170,7170,7170,7170,0
20241007,161800,119446880,7170,7170,7170,7170,0
20241007,161700,119446880,7170,7170,7170,7170,0
20241007,161600,119446880,7170,7170,7170,7170,0
20241007,161500,119446880,7170,7170,7170,7170,0
20241007,161400,119446880,7170,7170,7170,7170,0
20241007,161300,119446880,7170,7170,7170,7170,0
20241007,161200,119446880,7170,7170,7170,7170,0
20241007,161100,119446880,7170,7170,7170,7170,0
20241007,161000,119446880,7170,7170,7170,7170,0
20241007,160900,119446880,7170,7170,7170,7170,0
20241007,160800,119446880,7170,7170,7170,7170,0
20241007,160700,119446880,7170,7170,7170,7170,0
20241007,160600,119446880,7170,7170,7170,7170,0
20241007,160500,119446880,7170,7170,7170,7170,0
20241007,160400,119446880,7170,7170,7170,7170,0
20241007,160300,119446880,7170,7170,7170,7170,0
20241007,160200,119446880,7170,7170,7170,7170,1101
20241007,160100,119446880,7170,7170,7170,7170,0
20241007,160000,119446880,7170,7170,7170,7170,0
20241007,155900,119446880,7170,7170,7170,7170,0
20241007,155800,119446880,7170,7170,7170,7170,0
20241007,155700,119446880,7170,7170,7170,7170,0
20241007,155600,119446880,7170,7170,7170,7170,0
20241007,155500,119446880,7170,7170,7170,7170,0
20241007,155400,119446880,7170,7170,7170,7170,0
20241007,155300,119446880,7170,7170,7170,7170,0
20241007,155200,119446880,7170,7170,7170,7170,0
20241007,155100,119446880,7170,7170,7170,7170,0
20241007,155000,119446880,7170,7170,7170,7170,0
20241007,154900,119446880,7170,7170,7170,7170,0
20241007,154800,119446880,7170,7170,7170,7170,0
20241007,154700,119446880,7170,7170,7170,7170,0
20241007,154600,119446880,7170,7170,7170,7170,0
20241007,154500,119446880,7170,7170,7170,7170,0
20241007,154400,119446880,7170,7170,7170,7170,0
20241007,154300,119446880,7170,7170,7170,7170,0
20241007,154200,119446880,7170,7170,7170,7170,0
20241007,154100,119446880,7170,7170,7170,7170,0
20241007,154000,119446880,7170,7170,7170,7170,0
20241007,153900,119446880,7170,7170,7170,7170,0
20241007,153800,119446880,7170,7170,7170,7170,0
20241007,153700,119446880,7170,7170,7170,7170,0
20241007,153600,119446880,7170,7170,7170,7170,0
20241007,153500,119446880,7170,7170,7170,7170,0
20241007,153400,119446880,7170,7170,7170,7170,0
20241007,153300,119446880,7170,7170,7170,7170,0
20241007,153200,119446880,7170,7170,7170,7170,1101
20241007,153100,119446880,7170,7170,7170,7170,0
20241007,153000,119446880,7170,7170,7170,7170,1101
20241007,152900,111552710,7160,7160,7160,7160,0
20241007,152800,111552710,7160,7160,7160,7160,0
20241007,152700,111552710,7160,7160,7160,7160,0
20241007,152600,111552710,7160,7160,7160,7160,0
20241007,152500,111552710,7160,7160,7160,7160,0
20241007,152400,111552710,7160,7160,7160,7160,0
20241007,152300,111552710,7160,7160,7160,7160,0
20241007,152200,111552710,7160,7160,7160,7160,0
20241007,152100,111552710,7160,7160,7160,7160,0
20241007,152000,111552710,7160,7160,7160,7160,0
20241007,151900,111552710,7160,7200,7200,7160,2199
20241007,151800,95763210,7190,7190,7190,7190,0
20241007,151700,95763210,7190,7190,7190,7190,0
20241007,151600,95763210,7190,7190,7190,7190,0
20241007,151500,95763210,7190,7190,7190,7190,0
20241007,151400,95763210,7190,7190,7190,7190,0
20241007,151300,95763210,7190,7190,7190,7190,0
20241007,151200,95763210,7190,7190,7190,7190,0
20241007,151100,95763210,7190,7190,7190,7190,0
20241007,151000,95763210,7190,7190,7190,7190,0
20241007,150900,95763210,7190,7190,7190,7190,0
20241007,150800,95763210,7190,7190,7190,7190,0
20241007,150700,95763210,7190,7200,7200,7190,99
20241007,150600,95050970,7200,7200,7200,7200,0
20241007,150500,95050970,7200,7200,7200,7200,0
20241007,150400,95050970,7200,7200,7200,7200,13
20241007,150300,94957370,7200,7200,7200,7200,404
20241007,150200,92048570,7200,7200,7200,7200,168
20241007,150100,90838970,7200,7210,7210,7200,312
20241007,150000,88591340,7210,7210,7210,7210,86
20241007,145900,87971280,7210,7210,7210,7210,0
20241007,145800,87971280,7210,7210,7210,7210,0
20241007,145700,87971280,7210,7210,7210,7210,0
20241007,145600,87971280,7210,7210,7210,7210,0
20241007,145500,87971280,7210,7210,7210,7210,0
20241007,145400,87971280,7210,7210,7210,7210,0
20241007,145300,87971280,7210,7210,7210,7210,3
20241007,145200,87949650,7220,7220,7220,7220,0
20241007,145100,87949650,7220,7220,7220,7220,0
20241007,145000,87949650,7220,7220,7220,7220,0
20241007,144900,87949650,7220,7220,7220,7220,0
20241007,144800,87949650,7220,7220,7220,7220,1
20241007,144700,87942430,7220,7220,7220,7220,0
20241007,144600,87942430,7220,7220,7220,7220,30
20241007,144500,87725830,7220,7220,7220,7220,30
20241007,144400,87509230,7220,7220,7220,7220,30
20241007,144300,87292630,7210,7210,7210,7210,0
20241007,144200,87292630,7210,7210,7210,7210,0
20241007,144100,87292630,7210,7220,7220,7210,121
20241007,144000,86419310,7200,7200,7200,7200,0
20241007,143900,86419310,7200,7200,7200,7200,0
20241007,143800,86419310,7200,7200,7200,7200,0
20241007,143700,86419310,7200,7200,7200,7200,0
20241007,143600,86419310,7200,7200,7200,7200,0
20241007,143500,86419310,7200,7220,7220,7200,400
20241007,143400,83534250,7220,7220,7220,7220,0
20241007,143300,83534250,7220,7220,7220,7220,0
20241007,143200,83534250,7220,7220,7220,7220,0
20241007,143100,83534250,7220,7220,7220,7220,0
20241007,143000,83534250,7220,7220,7220,7220,0
20241007,142900,83534250,7220,7220,7220,7220,0
20241007,142800,83534250,7220,7220,7220,7220,0
20241007,142700,83534250,7220,7220,7220,7220,53
20241007,142600,83151590,7220,7220,7220,7220,0
20241007,142500,83151590,7220,7220,7220,7220,0
20241007,142400,83151590,7220,7220,7220,7220,0
20241007,142300,83151590,7220,7220,7220,7220,0
20241007,142200,83151590,7220,7220,7220,7220,0
20241007,142100,83151590,7220,7220,7220,7220,0
20241007,142000,83151590,7220,7220,7220,7220,70
20241007,141900,82646190,7220,7220,7220,7220,50
20241007,141800,82285190,7230,7230,7230,7230,0
20241007,141700,82285190,7230,7230,7230,7230,0
20241007,141600,82285190,7230,7230,7230,7230,0
20241007,141500,82285190,7230,7230,7230,7230,0
20241007,141400,82285190,7230,7230,7230,7230,2
20241007,141300,82270730,7220,7220,7220,7220,95
20241007,141200,81584830,7220,7220,7220,7220,0
20241007,141100,81584830,7220,7220,7220,7220,30
20241007,141000,81368230,7220,7220,7220,7220,0
20241007,140900,81368230,7220,7220,7220,7220,70
20241007,140800,80862830,7230,7230,7230,7230,0
20241007,140700,80862830,7230,7230,7230,7230,0
20241007,140600,80862830,7230,7230,7230,7230,0
20241007,140500,80862830,7230,7230,7230,7230,0
20241007,140400,80862830,7230,7230,7230,7230,0
20241007,140300,80862830,7230,7230,7230,7230,0
20241007,140200,80862830,7230,7230,7230,7230,0
20241007,140100,80862830,7230,7230,7230,7230,0
20241007,140000,80862830,7230,7230,7230,7230,0
20241007,135900,80862830,7230,7230,7230,7230,0
20241007,135800,80862830,7230,7230,7230,7230,8
20241007,135700,80804990,7210,7210,7210,7210,0
20241007,135600,80804990,7210,7210,7210,7210,0
20241007,135500,80804990,7210,7210,7210,7210,0
20241007,135400,80804990,7210,7220,7220,7210,53
20241007,135300,80422560,7210,7210,7210,7210,0
20241007,135200,80422560,7210,7210,7210,7210,0
20241007,135100,80422560,7210,7220,7220,7210,249
20241007,135000,78626030,7230,7230,7230,7230,0
20241007,134900,78626030,7230,7230,7230,7230,0
20241007,134800,78626030,7230,7230,7230,7230,0
20241007,134700,78626030,7230,7230,7230,7230,0
20241007,134600,78626030,7230,7230,7230,7230,0
20241007,134500,78626030,7230,7230,7230,7230,0
20241007,134400,78626030,7230,7230,7230,7230,0
20241007,134300,78626030,7230,7230,7230,7230,0
20241007,134200,78626030,7230,7230,7230,7230,0
20241007,134100,78626030,7230,7230,7230,7230,0
20241007,134000,78626030,7230,7230,7230,7230,1
20241007,133900,78618800,7220,7220,7220,7220,120
20241007,133800,77752400,7220,7220,7220,7220,0
20241007,133700,77752400,7220,7220,7220,7220,0
20241007,133600,77752400,7220,7220,7220,7220,50
20241007,133500,77391400,7220,7220,7220,7220,2
20241007,133400,77376960,7220,7220,7220,7220,2
20241007,133300,77362520,7230,7230,7230,7230,10
20241007,133200,77290220,7230,7220,7230,7220,61
20241007,133100,76849790,7210,7210,7210,7210,1799
20241007,133000,63879000,7210,7210,7210,7210,0
20241007,132900,63879000,7210,7210,7210,7210,0
20241007,132800,63879000,7210,7210,7210,7210,0
20241007,132700,63879000,7210,7210,7210,7210,19
20241007,132600,63742010,7210,7210,7210,7210,0
20241007,132500,63742010,7210,7210,7210,7210,0
20241007,132400,63742010,7210,7210,7210,7210,0
20241007,132300,63742010,7210,7210,7210,7210,0
20241007,132200,63742010,7210,7210,7210,7210,0
20241007,132100,63742010,7210,7210,7210,7210,0
20241007,132000,63742010,7210,7210,7210,7210,0
20241007,131900,63742010,7210,7210,7210,7210,0
20241007,131800,63742010,7210,7210,7210,7210,0
20241007,131700,63742010,7210,7210,7210,7210,0
20241007,131600,63742010,7210,7210,7210,7210,0
20241007,131500,63742010,7210,7210,7210,7210,0
20241007,131400,63742010,7210,7210,7210,7210,0
20241007,131300,63742010,7210,7210,7210,7210,0
20241007,131200,63742010,7210,7210,7210,7210,0
20241007,131100,63742010,7210,7210,7210,7210,0
20241007,131000,63742010,7210,7210,7210,7210,0
20241007,130900,63742010,7210,7210,7210,7210,3
20241007,130800,63720380,7210,7210,7210,7210,0
20241007,130700,63720380,7210,7210,7210,7210,10
20241007,130600,63648280,7200,7200,7200,7200,8
20241007,130500,63590680,7200,7200,7200,7200,0
20241007,130400,63590680,7200,7200,7200,7200,0
20241007,130300,63590680,7200,7200,7200,7200,0
20241007,130200,63590680,7200,7200,7200,7200,0
20241007,130100,63590680,7200,7200,7200,7200,0
20241007,130000,63590680,7200,7200,7200,7200,0
20241007,125900,63590680,7200,7200,7200,7200,50
20241007,125800,63230680,7200,7200,7200,7200,0
20241007,125700,63230680,7200,7200,7200,7200,0
20241007,125600,63230680,7200,7200,7200,7200,0
20241007,125500,63230680,7200,7200,7200,7200,5
20241007,125400,63194680,7210,7210,7210,7210,0
20241007,125300,63194680,7210,7210,7210,7210,0
20241007,125200,63194680,7210,7210,7210,7210,0
20241007,125100,63194680,7210,7210,7210,7210,0
20241007,125000,63194680,7210,7210,7210,7210,2
20241007,124900,63180260,7200,7200,7200,7200,0
20241007,124800,63180260,7200,7200,7200,7200,20
20241007,124700,63036260,7200,7200,7200,7200,20
20241007,124600,62892260,7200,7200,7200,7200,100
20241007,124500,62172260,7190,7190,7190,7190,0
20241007,124400,62172260,7190,7190,7190,7190,0
20241007,124300,62172260,7190,7190,7190,7190,0
20241007,124200,62172260,7190,7190,7190,7190,0
20241007,124100,62172260,7190,7190,7190,7190,0
20241007,124000,62172260,7190,7190,7190,7190,8
20241007,123900,62114740,7190,7190,7190,7190,7
20241007,123800,62064410,7190,7190,7190,7190,4
20241007,123700,62035650,7190,7190,7190,7190,3
20241007,123600,62014080,7200,7200,7200,7200,0
20241007,123500,62014080,7200,7200,7200,7200,10
20241007,123400,61942080,7190,7190,7190,7190,0
20241007,123300,61942080,7190,7190,7190,7190,50
20241007,123200,61582580,7190,7190,7190,7190,0
20241007,123100,61582580,7190,7190,7190,7190,60
20241007,123000,61151180,7210,7210,7210,7210,0
20241007,122900,61151180,7210,7210,7210,7210,0
20241007,122800,61151180,7210,7210,7210,7210,0
20241007,122700,61151180,7210,7210,7210,7210,0
20241007,122600,61151180,7210,7190,7210,7190,37
20241007,122500,60885130,7180,7180,7180,7180,0
20241007,122400,60885130,7180,7180,7180,7180,0
20241007,122300,60885130,7180,7180,7180,7180,0
20241007,122200,60885130,7180,7180,7180,7180,0
20241007,122100,60885130,7180,7180,7180,7180,0
20241007,122000,60885130,7180,7180,7180,7180,0
20241007,121900,60885130,7180,7180,7180,7180,0
20241007,121800,60885130,7180,7180,7180,7180,0
20241007,121700,60885130,7180,7180,7180,7180,0
20241007,121600,60885130,7180,7180,7180,7180,650
20241007,121500,56218130,7190,7190,7190,7190,314
20241007,121400,53960470,7190,7190,7190,7190,0
20241007,121300,53960470,7190,7190,7190,7190,0
20241007,121200,53960470,7190,7190,7190,7190,0
20241007,121100,53960470,7190,7190,7190,7190,0
20241007,121000,53960470,7190,7190,7190,7190,0
20241007,120900,53960470,7190,7190,7190,7190,0
20241007,120800,53960470,7190,7190,7190,7190,0
20241007,120700,53960470,7190,7190,7190,7190,0
20241007,120600,53960470,7190,7190,7190,7190,0
20241007,120500,53960470,7190,7190,7190,7190,0
20241007,120400,53960470,7190,7190,7190,7190,0
20241007,120300,53960470,7190,7190,7190,7190,0
20241007,120200,53960470,7190,7190,7190,7190,0
20241007,120100,53960470,7190,7190,7190,7190,57
20241007,120000,53550640,7190,7190,7190,7190,0
20241007,115900,53550640,7190,7190,7190,7190,0
20241007,115800,53550640,7190,7190,7190,7190,43
20241007,115700,53241470,7190,7190,7190,7190,186
20241007,115600,51904130,7190,7190,7190,7190,375
20241007,115500,49207880,7190,7190,7190,7190,3
20241007,115400,49186310,7170,7170,7170,7170,0
20241007,115300,49186310,7170,7170,7170,7170,160
20241007,115200,48039110,7170,7170,7170,7170,0
20241007,115100,48039110,7170,7170,7170,7170,0
20241007,115000,48039110,7170,7180,7180,7170,300
20241007,114900,45888010,7180,7190,7190,7180,115
20241007,114800,45062050,7190,7190,7190,7190,34
20241007,114700,44817590,7180,7190,7190,7180,69
20241007,114600,44321510,7220,7220,7220,7220,0
20241007,114500,44321510,7220,7220,7220,7220,0
20241007,114400,44321510,7220,7220,7220,7220,0
20241007,114300,44321510,7220,7220,7220,7220,0
20241007,114200,44321510,7220,7220,7220,7220,0
20241007,114100,44321510,7220,7220,7220,7220,1
20241007,114000,44314290,7190,7190,7190,7190,0
20241007,113900,44314290,7190,7190,7190,7190,131
20241007,113800,43372400,7190,7190,7190,7190,0
20241007,113700,43372400,7190,7190,7190,7190,0
20241007,113600,43372400,7190,7190,7190,7190,0
20241007,113500,43372400,7190,7190,7190,7190,0
20241007,113400,43372400,7190,7190,7190,7190,50
20241007,113300,43012900,7190,7190,7190,7190,0
20241007,113200,43012900,7190,7190,7190,7190,0
20241007,113100,43012900,7190,7190,7190,7190,0
20241007,113000,43012900,7190,7190,7190,7190,0
20241007,112900,43012900,7190,7190,7190,7190,0
20241007,112800,43012900,7190,7190,7190,7190,20
20241007,112700,42869100,7190,7190,7190,7190,0
20241007,112600,42869100,7190,7190,7190,7190,10
20241007,112500,42797200,7190,7190,7190,7190,6
20241007,112400,42754060,7190,7190,7190,7190,2
20241007,112300,42739680,7190,7200,7200,7170,546
20241007,112200,38817200,7200,7200,7200,7200,0
20241007,112100,38817200,7200,7200,7200,7200,0
20241007,112000,38817200,7200,7200,7200,7200,0
20241007,111900,38817200,7200,7200,7200,7200,0
20241007,111800,38817200,7200,7200,7200,7200,0
20241007,111700,38817200,7200,7200,7200,7200,0
20241007,111600,38817200,7200,7200,7200,7200,0
20241007,111500,38817200,7200,7200,7200,7200,0
20241007,111400,38817200,7200,7200,7200,7200,0
20241007,111300,38817200,7200,7200,7200,7200,36
20241007,111200,38558000,7190,7190,7190,7190,0
20241007,111100,38558000,7190,7190,7190,7190,0
20241007,111000,38558000,7190,7190,7190,7190,0
20241007,110900,38558000,7190,7190,7190,7190,0
20241007,110800,38558000,7190,7190,7190,7190,0
20241007,110700,38558000,7190,7190,7190,7190,0
20241007,110600,38558000,7190,7190,7190,7190,0
20241007,110500,38558000,7190,7190,7190,7190,0
20241007,110400,38558000,7190,7190,7190,7190,0
20241007,110300,38558000,7190,7190,7190,7190,0
20241007,110200,38558000,7190,7190,7190,7190,0
20241007,110100,38558000,7190,7190,7190,7190,0
20241007,110000,38558000,7190,7190,7190,7190,0
20241007,105900,38558000,7190,7190,7190,7190,100
20241007,105800,37839000,7200,7200,7200,7200,2
20241007,105700,37824600,7200,7200,7200,7200,0
20241007,105600,37824600,7200,7200,7200,7200,193
20241007,105500,36435000,7200,7200,7200,7200,0
20241007,105400,36435000,7200,7200,7200,7200,5
20241007,105300,36399000,7200,7200,7200,7200,0
20241007,105200,36399000,7200,7200,7200,7200,45
20241007,105100,36075000,7200,7200,7200,7200,0
20241007,105000,36075000,7200,7200,7200,7200,11
20241007,104900,35995800,7210,7210,7210,7210,0
20241007,104800,35995800,7210,7210,7210,7210,2
20241007,104700,35981380,7220,7220,7220,7220,1
20241007,104600,35974160,7220,7220,7220,7220,0
20241007,104500,35974160,7220,7220,7220,7220,0
20241007,104400,35974160,7220,7220,7220,7220,1
20241007,104300,35966940,7220,7220,7220,7220,0
20241007,104200,35966940,7220,7220,7220,7220,37
20241007,104100,35699800,7220,7220,7220,7220,0
20241007,104000,35699800,7220,7220,7220,7220,0
20241007,103900,35699800,7220,7220,7220,7220,0
20241007,103800,35699800,7220,7220,7220,7220,0
20241007,103700,35699800,7220,7220,7220,7220,0
20241007,103600,35699800,7220,7220,7220,7220,1
20241007,103500,35692580,7230,7230,7230,7230,0
20241007,103400,35692580,7230,7230,7230,7230,0
20241007,103300,35692580,7230,7230,7230,7230,0
20241007,103200,35692580,7230,7230,7230,7230,0
20241007,103100,35692580,7230,7220,7230,7220,100
20241007,103000,34970250,7220,7220,7220,7220,0
20241007,102900,34970250,7220,7220,7220,7220,0
20241007,102800,34970250,7220,7220,7220,7220,0
20241007,102700,34970250,7220,7210,7220,7170,655
20241007,102600,30259170,7260,7260,7260,7260,0
20241007,102500,30259170,7260,7260,7260,7260,0
20241007,102400,30259170,7260,7260,7260,7260,0
20241007,102300,30259170,7260,7260,7260,7260,0
20241007,102200,30259170,7260,7260,7260,7260,0
20241007,102100,30259170,7260,7260,7260,7260,130
20241007,102000,29315370,7270,7270,7270,7270,0
20241007,101900,29315370,7270,7270,7270,7270,0
20241007,101800,29315370,7270,7270,7270,7270,0
20241007,101700,29315370,7270,7270,7270,7270,0
20241007,101600,29315370,7270,7270,7270,7270,54
20241007,101500,28922790,7270,7270,7270,7270,0
20241007,101400,28922790,7270,7270,7270,7270,0
20241007,101300,28922790,7270,7270,7270,7270,0
20241007,101200,28922790,7270,7270,7270,7270,0
20241007,101100,28922790,7270,7270,7270,7270,220
20241007,101000,27323390,7270,7270,7270,7270,0
20241007,100900,27323390,7270,7270,7270,7270,1
20241007,100800,27316120,7270,7270,7270,7270,0
20241007,100700,27316120,7270,7270,7270,7270,0
20241007,100600,27316120,7270,7260,7270,7260,200
20241007,100500,25862200,7260,7210,7260,7210,836
20241007,100400,19800460,7260,7260,7260,7260,1
20241007,100300,19793200,7260,7260,7260,7260,0
20241007,100200,19793200,7260,7260,7260,7260,0
20241007,100100,19793200,7260,7260,7260,7260,0
20241007,100000,19793200,7260,7260,7260,7260,110
20241007,095900,18994600,7220,7220,7220,7220,10
20241007,095800,18922400,7230,7230,7230,7230,0
20241007,095700,18922400,7230,7230,7230,7230,0
20241007,095600,18922400,7230,7240,7240,7230,16
20241007,095500,18806640,7280,7280,7280,7280,0
20241007,095400,18806640,7280,7220,7280,7220,116
20241007,095300,17965570,7200,7200,7200,7200,3
20241007,095200,17943970,7200,7220,7220,7200,137
20241007,095100,16957550,7220,7220,7220,7220,0
20241007,095000,16957550,7220,7220,7220,7220,0
20241007,094900,16957550,7220,7220,7220,7220,0
20241007,094800,16957550,7220,7220,7220,7220,0
20241007,094700,16957550,7220,7220,7220,7220,3
20241007,094600,16935890,7220,7220,7220,7220,3
20241007,094500,16914230,7220,7220,7220,7200,154
20241007,094400,15802390,7210,7210,7210,7210,100
20241007,094300,15081390,7220,7220,7220,7220,0
20241007,094200,15081390,7220,7220,7220,7220,0
20241007,094100,15081390,7220,7220,7220,7220,0
20241007,094000,15081390,7220,7220,7220,7220,0
20241007,093900,15081390,7220,7200,7220,7200,59
20241007,093800,14656570,7220,7220,7220,7220,0
20241007,093700,14656570,7220,7220,7220,7220,0
20241007,093600,14656570,7220,7220,7220,7220,0
20241007,093500,14656570,7220,7220,7220,7220,0
20241007,093400,14656570,7220,7220,7220,7220,0
20241007,093300,14656570,7220,7220,7220,7220,0
20241007,093200,14656570,7220,7220,7220,7220,0
20241007,093100,14656570,7220,7210,7220,7210,100
20241007,093000,13934700,7180,7180,7180,7180,0
20241007,092900,13934700,7180,7180,7180,7180,0
20241007,092800,13934700,7180,7200,7200,7180,61
20241007,092700,13495610,7180,7180,7180,7180,0
20241007,092600,13495610,7180,7180,7180,7180,0
20241007,092500,13495610,7180,7210,7210,7180,178
20241007,092400,12217390,7210,7210,7210,7210,9
20241007,092300,12152500,7190,7190,7190,7190,0
20241007,092200,12152500,7190,7190,7190,7190,0
20241007,092100,12152500,7190,7190,7190,7190,0
20241007,092000,12152500,7190,7190,7190,7190,39
20241007,091900,11872090,7210,7210,7210,7210,9
20241007,091800,11807200,7190,7190,7190,7190,0
20241007,091700,11807200,7190,7190,7190,7190,0
20241007,091600,11807200,7190,7190,7190,7190,0
20241007,091500,11807200,7190,7190,7190,7190,0
20241007,091400,11807200,7190,7190,7190,7190,0
20241007,091300,11807200,7190,7190,7190,7190,0
20241007,091200,11807200,7190,7200,7200,7190,400
20241007,091100,8930520,7200,7200,7200,7200,0
20241007,091000,8930520,7200,7200,7200,7200,0
20241007,090900,8930520,7200,7200,7200,7200,0
20241007,090800,8930520,7200,7200,7200,7200,0
20241007,090700,8930520,7200,7200,7200,7200,0
20241007,090600,8930520,7200,7200,7200,7200,0
20241007,090500,8930520,7200,7210,7210,7200,43
20241007,090400,8620700,7210,7220,7220,7210,659
20241007,090300,3864500,7260,7260,7260,7260,0
20241007,090200,3864500,7260,7260,7260,7260,0
20241007,090100,3864500,7260,7260,7260,7260,13
20241007,090000,3770120,7260,7250,7260,7250,520