KissMeData/041930/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193200,171959260,7190,7190,7190,7190,540
20241007,193100,171959260,7190,7190,7190,7190,0
20241007,193000,171959260,7190,7190,7190,7190,0
20241007,192900,171959260,7190,7190,7190,7190,0
20241007,192800,171959260,7190,7190,7190,7190,0
20241007,192700,171959260,7190,7190,7190,7190,0
20241007,192600,171959260,7190,7190,7190,7190,0
20241007,192500,171959260,7190,7190,7190,7190,0
20241007,192400,171959260,7190,7190,7190,7190,0
20241007,192300,171959260,7190,7190,7190,7190,0
20241007,192200,171959260,7190,7190,7190,7190,0
20241007,192100,171959260,7190,7190,7190,7190,0
20241007,192000,171959260,7190,7190,7190,7190,0
20241007,191900,171959260,7190,7190,7190,7190,0
20241007,191800,171959260,7190,7190,7190,7190,0
20241007,191700,171959260,7190,7190,7190,7190,0
20241007,191600,171959260,7190,7190,7190,7190,0
20241007,191500,171959260,7190,7190,7190,7190,0
20241007,191400,171959260,7190,7190,7190,7190,0
20241007,191300,171959260,7190,7190,7190,7190,0
20241007,191200,171959260,7190,7190,7190,7190,0
20241007,191100,171959260,7190,7190,7190,7190,0
20241007,191000,171959260,7190,7190,7190,7190,0
20241007,190900,171959260,7190,7190,7190,7190,0
20241007,190800,171959260,7190,7190,7190,7190,0
20241007,190700,171959260,7190,7190,7190,7190,0
20241007,190600,171959260,7190,7190,7190,7190,0
20241007,190500,171959260,7190,7190,7190,7190,0
20241007,190400,171959260,7190,7190,7190,7190,0
20241007,190300,171959260,7190,7190,7190,7190,0
20241007,190200,171959260,7190,7190,7190,7190,540
20241007,190100,171959260,7190,7190,7190,7190,0
20241007,190000,171959260,7190,7190,7190,7190,0
20241007,185900,171959260,7190,7190,7190,7190,0
20241007,185800,171959260,7190,7190,7190,7190,0
20241007,185700,171959260,7190,7190,7190,7190,0
20241007,185600,171959260,7190,7190,7190,7190,0
20241007,185500,171959260,7190,7190,7190,7190,0
20241007,185400,171959260,7190,7190,7190,7190,0
20241007,185300,171959260,7190,7190,7190,7190,0
20241007,185200,171959260,7190,7190,7190,7190,0
20241007,185100,171959260,7190,7190,7190,7190,0
20241007,185000,171959260,7190,7190,7190,7190,0
20241007,184900,171959260,7190,7190,7190,7190,0
20241007,184800,171959260,7190,7190,7190,7190,0
20241007,184700,171959260,7190,7190,7190,7190,0
20241007,184600,171959260,7190,7190,7190,7190,0
20241007,184500,171959260,7190,7190,7190,7190,0
20241007,184400,171959260,7190,7190,7190,7190,0
20241007,184300,171959260,7190,7190,7190,7190,0
20241007,184200,171959260,7190,7190,7190,7190,0
20241007,184100,171959260,7190,7190,7190,7190,0
20241007,184000,171959260,7190,7190,7190,7190,0
20241007,183900,171959260,7190,7190,7190,7190,0
20241007,183800,171959260,7190,7190,7190,7190,0
20241007,183700,171959260,7190,7190,7190,7190,0
20241007,183600,171959260,7190,7190,7190,7190,0
20241007,183500,171959260,7190,7190,7190,7190,0
20241007,183400,171959260,7190,7190,7190,7190,0
20241007,183300,171959260,7190,7190,7190,7190,0
20241007,183200,171959260,7190,7190,7190,7190,540
20241007,183100,171959260,7190,7190,7190,7190,0
20241007,183000,171959260,7190,7190,7190,7190,0
20241007,182900,171959260,7190,7190,7190,7190,0
20241007,182800,171959260,7190,7190,7190,7190,0
20241007,182700,171959260,7190,7190,7190,7190,0
20241007,182600,171959260,7190,7190,7190,7190,0
20241007,182500,171959260,7190,7190,7190,7190,0
20241007,182400,171959260,7190,7190,7190,7190,0
20241007,182300,171959260,7190,7190,7190,7190,0
20241007,182200,171959260,7190,7190,7190,7190,0
20241007,182100,171959260,7190,7190,7190,7190,0
20241007,182000,171959260,7190,7190,7190,7190,0
20241007,181900,171959260,7190,7190,7190,7190,0
20241007,181800,171959260,7190,7190,7190,7190,0
20241007,181700,171959260,7190,7190,7190,7190,0
20241007,181600,171959260,7190,7190,7190,7190,0
20241007,181500,171959260,7190,7190,7190,7190,0
20241007,181400,171959260,7190,7190,7190,7190,0
20241007,181300,171959260,7190,7190,7190,7190,0
20241007,181200,171959260,7190,7190,7190,7190,0
20241007,181100,171959260,7190,7190,7190,7190,0
20241007,181000,171959260,7190,7190,7190,7190,0
20241007,180900,171959260,7190,7190,7190,7190,0
20241007,180800,171959260,7190,7190,7190,7190,0
20241007,180700,171959260,7190,7190,7190,7190,0
20241007,180600,171959260,7190,7190,7190,7190,0
20241007,180500,171959260,7190,7190,7190,7190,0
20241007,180400,171959260,7190,7190,7190,7190,0
20241007,180300,171959260,7190,7190,7190,7190,0
20241007,180200,171959260,7190,7190,7190,7190,540
20241007,180100,171959260,7190,7190,7190,7190,0
20241007,180000,171959260,7190,7190,7190,7190,0
20241007,175900,171959260,7190,7190,7190,7190,0
20241007,175800,171959260,7190,7190,7190,7190,0
20241007,175700,171959260,7190,7190,7190,7190,0
20241007,175600,171959260,7190,7190,7190,7190,0
20241007,175500,171959260,7190,7190,7190,7190,0
20241007,175400,171959260,7190,7190,7190,7190,0
20241007,175300,171959260,7190,7190,7190,7190,0
20241007,175200,171959260,7190,7190,7190,7190,0
20241007,175100,171959260,7190,7190,7190,7190,0
20241007,175000,171959260,7190,7190,7190,7190,0
20241007,174900,171959260,7190,7190,7190,7190,0
20241007,174800,171959260,7190,7190,7190,7190,0
20241007,174700,171959260,7190,7190,7190,7190,0
20241007,174600,171959260,7190,7190,7190,7190,0
20241007,174500,171959260,7190,7190,7190,7190,0
20241007,174400,171959260,7190,7190,7190,7190,0
20241007,174300,171959260,7190,7190,7190,7190,0
20241007,174200,171959260,7190,7190,7190,7190,0
20241007,174100,171959260,7190,7190,7190,7190,0
20241007,174000,171959260,7190,7190,7190,7190,0
20241007,173900,171959260,7190,7190,7190,7190,0
20241007,173800,171959260,7190,7190,7190,7190,0
20241007,173700,171959260,7190,7190,7190,7190,0
20241007,173600,171959260,7190,7190,7190,7190,0
20241007,173500,171959260,7190,7190,7190,7190,0
20241007,173400,171959260,7190,7190,7190,7190,0
20241007,173300,171959260,7190,7190,7190,7190,0
20241007,173200,171959260,7190,7190,7190,7190,540
20241007,173100,171959260,7190,7190,7190,7190,0
20241007,173000,171959260,7190,7190,7190,7190,0
20241007,172900,171959260,7190,7190,7190,7190,0
20241007,172800,171959260,7190,7190,7190,7190,0
20241007,172700,171959260,7190,7190,7190,7190,0
20241007,172600,171959260,7190,7190,7190,7190,0
20241007,172500,171959260,7190,7190,7190,7190,0
20241007,172400,171959260,7190,7190,7190,7190,0
20241007,172300,171959260,7190,7190,7190,7190,0
20241007,172200,171959260,7190,7190,7190,7190,0
20241007,172100,171959260,7190,7190,7190,7190,0
20241007,172000,171959260,7190,7190,7190,7190,0
20241007,171900,171959260,7190,7190,7190,7190,0
20241007,171800,171959260,7190,7190,7190,7190,0
20241007,171700,171959260,7190,7190,7190,7190,0
20241007,171600,171959260,7190,7190,7190,7190,0
20241007,171500,171959260,7190,7190,7190,7190,0
20241007,171400,171959260,7190,7190,7190,7190,0
20241007,171300,171959260,7190,7190,7190,7190,0
20241007,171200,171959260,7190,7190,7190,7190,0
20241007,171100,171959260,7190,7190,7190,7190,0
20241007,171000,171959260,7190,7190,7190,7190,0
20241007,170900,171959260,7190,7190,7190,7190,0
20241007,170800,171959260,7190,7190,7190,7190,0
20241007,170700,171959260,7190,7190,7190,7190,0
20241007,170600,171959260,7190,7190,7190,7190,0
20241007,170500,171959260,7190,7190,7190,7190,0
20241007,170400,171959260,7190,7190,7190,7190,0
20241007,170300,171959260,7190,7190,7190,7190,0
20241007,170200,171959260,7190,7190,7190,7190,540
20241007,170100,171959260,7190,7190,7190,7190,0
20241007,170000,171959260,7190,7190,7190,7190,0
20241007,165900,171959260,7190,7190,7190,7190,0
20241007,165800,171959260,7190,7190,7190,7190,0
20241007,165700,171959260,7190,7190,7190,7190,0
20241007,165600,171959260,7190,7190,7190,7190,0
20241007,165500,171959260,7190,7190,7190,7190,0
20241007,165400,171959260,7190,7190,7190,7190,0
20241007,165300,171959260,7190,7190,7190,7190,0
20241007,165200,171959260,7190,7190,7190,7190,0
20241007,165100,171959260,7190,7190,7190,7190,0
20241007,165000,171959260,7190,7190,7190,7190,0
20241007,164900,171959260,7190,7190,7190,7190,0
20241007,164800,171959260,7190,7190,7190,7190,0
20241007,164700,171959260,7190,7190,7190,7190,0
20241007,164600,171959260,7190,7190,7190,7190,0
20241007,164500,171959260,7190,7190,7190,7190,0
20241007,164400,171959260,7190,7190,7190,7190,0
20241007,164300,171959260,7190,7190,7190,7190,0
20241007,164200,171959260,7190,7190,7190,7190,0
20241007,164100,171959260,7190,7190,7190,7190,0
20241007,164000,171959260,7190,7190,7190,7190,0
20241007,163900,171959260,7190,7190,7190,7190,0
20241007,163800,171959260,7190,7190,7190,7190,0
20241007,163700,171959260,7190,7190,7190,7190,0
20241007,163600,171959260,7190,7190,7190,7190,0
20241007,163500,171959260,7190,7190,7190,7190,0
20241007,163400,171959260,7190,7190,7190,7190,0
20241007,163300,171959260,7190,7190,7190,7190,0
20241007,163200,171959260,7190,7190,7190,7190,540
20241007,163100,171959260,7190,7190,7190,7190,0
20241007,163000,171959260,7190,7190,7190,7190,0
20241007,162900,171959260,7190,7190,7190,7190,0
20241007,162800,171959260,7190,7190,7190,7190,0
20241007,162700,171959260,7190,7190,7190,7190,0
20241007,162600,171959260,7190,7190,7190,7190,0
20241007,162500,171959260,7190,7190,7190,7190,0
20241007,162400,171959260,7190,7190,7190,7190,0
20241007,162300,171959260,7190,7190,7190,7190,0
20241007,162200,171959260,7190,7190,7190,7190,0
20241007,162100,171959260,7190,7190,7190,7190,0
20241007,162000,171959260,7190,7190,7190,7190,0
20241007,161900,171959260,7190,7190,7190,7190,0
20241007,161800,171959260,7190,7190,7190,7190,0
20241007,161700,171959260,7190,7190,7190,7190,0
20241007,161600,171959260,7190,7190,7190,7190,0
20241007,161500,171959260,7190,7190,7190,7190,0
20241007,161400,171959260,7190,7190,7190,7190,0
20241007,161300,171959260,7190,7190,7190,7190,0
20241007,161200,171959260,7190,7190,7190,7190,0
20241007,161100,171959260,7190,7190,7190,7190,0
20241007,161000,171959260,7190,7190,7190,7190,0
20241007,160900,171959260,7190,7190,7190,7190,0
20241007,160800,171959260,7190,7190,7190,7190,0
20241007,160700,171959260,7190,7190,7190,7190,0
20241007,160600,171959260,7190,7190,7190,7190,0
20241007,160500,171959260,7190,7190,7190,7190,0
20241007,160400,171959260,7190,7190,7190,7190,0
20241007,160300,171959260,7190,7190,7190,7190,0
20241007,160200,171959260,7190,7190,7190,7190,540
20241007,160100,171959260,7190,7190,7190,7190,0
20241007,160000,171959260,7190,7190,7190,7190,0
20241007,155900,171959260,7190,7190,7190,7190,0
20241007,155800,171959260,7190,7190,7190,7190,0
20241007,155700,171959260,7190,7190,7190,7190,0
20241007,155600,171959260,7190,7190,7190,7190,0
20241007,155500,171959260,7190,7190,7190,7190,0
20241007,155400,171959260,7190,7190,7190,7190,0
20241007,155300,171959260,7190,7190,7190,7190,0
20241007,155200,171959260,7190,7190,7190,7190,0
20241007,155100,171959260,7190,7190,7190,7190,0
20241007,155000,171959260,7190,7190,7190,7190,0
20241007,154900,171959260,7190,7190,7190,7190,0
20241007,154800,171959260,7190,7190,7190,7190,0
20241007,154700,171959260,7190,7190,7190,7190,0
20241007,154600,171959260,7190,7190,7190,7190,0
20241007,154500,171959260,7190,7190,7190,7190,0
20241007,154400,171959260,7190,7190,7190,7190,0
20241007,154300,171959260,7190,7190,7190,7190,0
20241007,154200,171959260,7190,7190,7190,7190,0
20241007,154100,171959260,7190,7190,7190,7190,0
20241007,154000,171959260,7190,7190,7190,7190,0
20241007,153900,171959260,7190,7190,7190,7190,0
20241007,153800,171959260,7190,7190,7190,7190,0
20241007,153700,171959260,7190,7190,7190,7190,0
20241007,153600,171959260,7190,7190,7190,7190,0
20241007,153500,171959260,7190,7190,7190,7190,0
20241007,153400,171959260,7190,7190,7190,7190,0
20241007,153300,171959260,7190,7190,7190,7190,0
20241007,153200,171959260,7190,7190,7190,7190,540
20241007,153100,171959260,7190,7190,7190,7190,0
20241007,153000,171959260,7190,7190,7190,7190,540
20241007,152900,168076660,7160,7160,7160,7160,0
20241007,152800,168076660,7160,7160,7160,7160,0
20241007,152700,168076660,7160,7160,7160,7160,0
20241007,152600,168076660,7160,7160,7160,7160,0
20241007,152500,168076660,7160,7160,7160,7160,0
20241007,152400,168076660,7160,7160,7160,7160,0
20241007,152300,168076660,7160,7160,7160,7160,0
20241007,152200,168076660,7160,7160,7160,7160,0
20241007,152100,168076660,7160,7160,7160,7160,0
20241007,152000,168076660,7160,7160,7160,7160,0
20241007,151900,168076660,7160,7160,7180,7160,1097
20241007,151800,160216600,7160,7170,7170,7160,19
20241007,151700,160080520,7180,7180,7180,7180,10
20241007,151600,160008720,7180,7180,7180,7180,0
20241007,151500,160008720,7180,7180,7180,7180,0
20241007,151400,160008720,7180,7180,7180,7180,1
20241007,151300,160001540,7190,7190,7190,7190,96
20241007,151200,159311300,7180,7190,7190,7180,2
20241007,151100,159296930,7180,7180,7180,7180,0
20241007,151000,159296930,7180,7180,7180,7180,111
20241007,150900,158499950,7180,7180,7180,7180,0
20241007,150800,158499950,7180,7180,7180,7180,0
20241007,150700,158499950,7180,7180,7180,7180,303
20241007,150600,156324410,7180,7180,7180,7180,193
20241007,150500,154938670,7190,7180,7190,7180,12
20241007,150400,154852400,7180,7190,7190,7180,11
20241007,150300,154773320,7190,7190,7190,7190,0
20241007,150200,154773320,7190,7190,7190,7190,0
20241007,150100,154773320,7190,7190,7190,7190,0
20241007,150000,154773320,7190,7190,7190,7190,0
20241007,145900,154773320,7190,7190,7190,7190,0
20241007,145800,154773320,7190,7190,7190,7190,0
20241007,145700,154773320,7190,7190,7190,7190,0
20241007,145600,154773320,7190,7190,7190,7190,0
20241007,145500,154773320,7190,7190,7190,7190,0
20241007,145400,154773320,7190,7190,7190,7190,0
20241007,145300,154773320,7190,7190,7190,7190,0
20241007,145200,154773320,7190,7190,7190,7190,0
20241007,145100,154773320,7190,7180,7190,7180,263
20241007,145000,152883860,7190,7190,7190,7190,0
20241007,144900,152883860,7190,7190,7190,7190,0
20241007,144800,152883860,7190,7190,7190,7190,0
20241007,144700,152883860,7190,7190,7190,7190,1
20241007,144600,152876670,7190,7190,7190,7190,0
20241007,144500,152876670,7190,7180,7190,7180,522
20241007,144400,149127090,7160,7160,7160,7160,0
20241007,144300,149127090,7160,7170,7170,7160,142
20241007,144200,148110360,7170,7170,7170,7170,527
20241007,144100,144331770,7170,7170,7170,7170,1189
20241007,144000,135806640,7170,7170,7170,7170,360
20241007,143900,133225440,7180,7180,7180,7180,0
20241007,143800,133225440,7180,7180,7180,7180,0
20241007,143700,133225440,7180,7180,7180,7180,6
20241007,143600,133182360,7180,7180,7180,7180,0
20241007,143500,133182360,7180,7180,7180,7180,0
20241007,143400,133182360,7180,7180,7180,7180,1
20241007,143300,133175180,7190,7190,7190,7190,0
20241007,143200,133175180,7190,7190,7190,7190,407
20241007,143100,130248850,7180,7180,7180,7180,91
20241007,143000,129595470,7180,7180,7180,7180,0
20241007,142900,129595470,7180,7180,7180,7180,0
20241007,142800,129595470,7180,7180,7180,7180,1
20241007,142700,129588290,7180,7150,7180,7150,898
20241007,142600,123162950,7150,7150,7150,7150,0
20241007,142500,123162950,7150,7150,7150,7150,0
20241007,142400,123162950,7150,7150,7150,7150,0
20241007,142300,123162950,7150,7150,7150,7150,0
20241007,142200,123162950,7150,7150,7150,7150,0
20241007,142100,123162950,7150,7150,7150,7150,27
20241007,142000,122969900,7150,7140,7150,7140,100
20241007,141900,122255890,7130,7130,7130,7130,0
20241007,141800,122255890,7130,7130,7130,7130,3
20241007,141700,122234500,7140,7140,7140,7140,0
20241007,141600,122234500,7140,7140,7140,7140,0
20241007,141500,122234500,7140,7140,7140,7140,6
20241007,141400,122191660,7140,7140,7140,7140,0
20241007,141300,122191660,7140,7140,7140,7140,1
20241007,141200,122184520,7130,7130,7130,7130,0
20241007,141100,122184520,7130,7130,7130,7130,0
20241007,141000,122184520,7130,7130,7130,7130,0
20241007,140900,122184520,7130,7130,7130,7130,200
20241007,140800,120758520,7130,7130,7130,7130,1
20241007,140700,120751390,7140,7140,7140,7140,0
20241007,140600,120751390,7140,7140,7140,7140,0
20241007,140500,120751390,7140,7140,7140,7140,0
20241007,140400,120751390,7140,7140,7140,7140,2
20241007,140300,120737110,7140,7140,7140,7140,0
20241007,140200,120737110,7140,7140,7140,7140,0
20241007,140100,120737110,7140,7140,7140,7140,20
20241007,140000,120594310,7130,7130,7130,7130,0
20241007,135900,120594310,7130,7130,7130,7130,0
20241007,135800,120594310,7130,7130,7130,7130,0
20241007,135700,120594310,7130,7130,7130,7130,2
20241007,135600,120580050,7130,7130,7130,7130,0
20241007,135500,120580050,7130,7130,7130,7130,42
20241007,135400,120280590,7140,7130,7140,7130,20
20241007,135300,120137980,7130,7130,7130,7130,0
20241007,135200,120137980,7130,7130,7130,7130,0
20241007,135100,120137980,7130,7130,7130,7130,0
20241007,135000,120137980,7130,7130,7130,7130,0
20241007,134900,120137980,7130,7130,7130,7130,0
20241007,134800,120137980,7130,7130,7130,7130,0
20241007,134700,120137980,7130,7130,7130,7130,0
20241007,134600,120137980,7130,7130,7130,7130,0
20241007,134500,120137980,7130,7130,7130,7130,0
20241007,134400,120137980,7130,7130,7130,7130,11
20241007,134300,120059550,7130,7130,7130,7130,104
20241007,134200,119318030,7140,7140,7140,7140,0
20241007,134100,119318030,7140,7140,7140,7140,0
20241007,134000,119318030,7140,7140,7140,7140,0
20241007,133900,119318030,7140,7140,7140,7140,3
20241007,133800,119296610,7140,7140,7140,7140,0
20241007,133700,119296610,7140,7140,7140,7140,0
20241007,133600,119296610,7140,7140,7140,7140,50
20241007,133500,118939610,7140,7140,7140,7140,0
20241007,133400,118939610,7140,7140,7140,7140,0
20241007,133300,118939610,7140,7140,7140,7140,0
20241007,133200,118939610,7140,7140,7140,7140,0
20241007,133100,118939610,7140,7140,7140,7140,0
20241007,133000,118939610,7140,7140,7140,7140,0
20241007,132900,118939610,7140,7140,7140,7140,0
20241007,132800,118939610,7140,7140,7140,7140,0
20241007,132700,118939610,7140,7140,7140,7140,0
20241007,132600,118939610,7140,7140,7140,7140,1
20241007,132500,118932470,7140,7140,7140,7140,0
20241007,132400,118932470,7140,7140,7140,7140,1
20241007,132300,118925330,7130,7130,7130,7130,0
20241007,132200,118925330,7130,7130,7130,7130,0
20241007,132100,118925330,7130,7130,7130,7130,68
20241007,132000,118440490,7130,7130,7130,7130,0
20241007,131900,118440490,7130,7130,7130,7130,600
20241007,131800,114162490,7130,7130,7130,7130,0
20241007,131700,114162490,7130,7130,7130,7130,4
20241007,131600,114133970,7130,7130,7130,7130,0
20241007,131500,114133970,7130,7130,7130,7130,0
20241007,131400,114133970,7130,7130,7130,7130,0
20241007,131300,114133970,7130,7130,7130,7130,0
20241007,131200,114133970,7130,7130,7130,7130,5
20241007,131100,114098320,7130,7130,7130,7130,0
20241007,131000,114098320,7130,7130,7130,7130,0
20241007,130900,114098320,7130,7130,7130,7130,0
20241007,130800,114098320,7130,7130,7130,7130,0
20241007,130700,114098320,7130,7130,7130,7130,0
20241007,130600,114098320,7130,7130,7130,7130,0
20241007,130500,114098320,7130,7130,7130,7130,0
20241007,130400,114098320,7130,7130,7130,7130,0
20241007,130300,114098320,7130,7130,7130,7130,0
20241007,130200,114098320,7130,7130,7130,7130,0
20241007,130100,114098320,7130,7130,7130,7130,0
20241007,130000,114098320,7130,7130,7130,7130,133
20241007,125900,113150030,7130,7130,7130,7130,302
20241007,125800,110996770,7130,7130,7130,7130,0
20241007,125700,110996770,7130,7130,7130,7130,19
20241007,125600,110861300,7140,7140,7140,7140,0
20241007,125500,110861300,7140,7130,7140,7130,6
20241007,125400,110818470,7140,7140,7140,7140,0
20241007,125300,110818470,7140,7140,7140,7140,0
20241007,125200,110818470,7140,7140,7140,7140,0
20241007,125100,110818470,7140,7140,7140,7140,499
20241007,125000,107255610,7140,7140,7140,7140,0
20241007,124900,107255610,7140,7140,7140,7140,0
20241007,124800,107255610,7140,7140,7140,7140,7
20241007,124700,107205630,7130,7130,7130,7130,0
20241007,124600,107205630,7130,7130,7130,7130,0
20241007,124500,107205630,7130,7130,7130,7130,0
20241007,124400,107205630,7130,7130,7130,7130,0
20241007,124300,107205630,7130,7130,7130,7130,0
20241007,124200,107205630,7130,7130,7130,7130,141
20241007,124100,106200300,7130,7130,7130,7130,19
20241007,124000,106064830,7140,7140,7140,7140,0
20241007,123900,106064830,7140,7140,7140,7140,0
20241007,123800,106064830,7140,7140,7140,7140,1
20241007,123700,106057690,7130,7130,7130,7130,0
20241007,123600,106057690,7130,7130,7130,7130,0
20241007,123500,106057690,7130,7130,7130,7130,0
20241007,123400,106057690,7130,7130,7130,7130,250
20241007,123300,104275190,7130,7130,7130,7130,0
20241007,123200,104275190,7130,7130,7130,7130,0
20241007,123100,104275190,7130,7130,7130,7130,136
20241007,123000,103305510,7120,7120,7120,7120,0
20241007,122900,103305510,7120,7120,7120,7120,141
20241007,122800,102301590,7130,7130,7130,7130,0
20241007,122700,102301590,7130,7130,7130,7130,0
20241007,122600,102301590,7130,7130,7130,7130,0
20241007,122500,102301590,7130,7130,7130,7130,1
20241007,122400,102294460,7120,7120,7120,7120,0
20241007,122300,102294460,7120,7120,7120,7120,0
20241007,122200,102294460,7120,7120,7120,7120,0
20241007,122100,102294460,7120,7120,7120,7120,0
20241007,122000,102294460,7120,7120,7120,7120,0
20241007,121900,102294460,7120,7120,7120,7120,0
20241007,121800,102294460,7120,7120,7120,7120,0
20241007,121700,102294460,7120,7120,7120,7120,0
20241007,121600,102294460,7120,7120,7120,7120,0
20241007,121500,102294460,7120,7120,7120,7120,0
20241007,121400,102294460,7120,7120,7120,7120,0
20241007,121300,102294460,7120,7120,7120,7120,0
20241007,121200,102294460,7120,7120,7120,7120,148
20241007,121100,101240700,7120,7120,7120,7120,10
20241007,121000,101169500,7120,7120,7120,7120,100
20241007,120900,100457500,7150,7150,7150,7150,0
20241007,120800,100457500,7150,7150,7150,7150,0
20241007,120700,100457500,7150,7150,7150,7150,50
20241007,120600,100100000,7150,7150,7150,7150,0
20241007,120500,100100000,7150,7150,7150,7150,0
20241007,120400,100100000,7150,7150,7150,7150,0
20241007,120300,100100000,7150,7150,7150,7150,0
20241007,120200,100100000,7150,7150,7150,7150,0
20241007,120100,100100000,7150,7150,7150,7150,0
20241007,120000,100100000,7150,7150,7150,7150,0
20241007,115900,100100000,7150,7150,7150,7150,0
20241007,115800,100100000,7150,7150,7150,7150,1
20241007,115700,100092850,7160,7160,7160,7160,0
20241007,115600,100092850,7160,7160,7160,7160,0
20241007,115500,100092850,7160,7160,7160,7160,0
20241007,115400,100092850,7160,7160,7160,7160,0
20241007,115300,100092850,7160,7160,7160,7160,0
20241007,115200,100092850,7160,7160,7160,7160,0
20241007,115100,100092850,7160,7160,7160,7160,0
20241007,115000,100092850,7160,7160,7160,7160,0
20241007,114900,100092850,7160,7160,7160,7160,9
20241007,114800,100028410,7110,7110,7110,7110,0
20241007,114700,100028410,7110,7110,7110,7110,0
20241007,114600,100028410,7110,7110,7110,7110,412
20241007,114500,97099090,7110,7130,7130,7110,2447
20241007,114400,79682020,7170,7130,7170,7130,281
20241007,114300,77678450,7170,7170,7170,7170,1
20241007,114200,77671280,7130,7140,7140,7130,16
20241007,114100,77557150,7160,7160,7160,7160,0
20241007,114000,77557150,7160,7160,7160,7160,0
20241007,113900,77557150,7160,7160,7160,7160,0
20241007,113800,77557150,7160,7160,7160,7160,0
20241007,113700,77557150,7160,7160,7160,7160,0
20241007,113600,77557150,7160,7160,7160,7160,1
20241007,113500,77549990,7160,7160,7160,7160,0
20241007,113400,77549990,7160,7160,7160,7160,0
20241007,113300,77549990,7160,7160,7160,7160,0
20241007,113200,77549990,7160,7160,7160,7160,0
20241007,113100,77549990,7160,7160,7160,7160,0
20241007,113000,77549990,7160,7160,7160,7160,0
20241007,112900,77549990,7160,7160,7160,7160,0
20241007,112800,77549990,7160,7160,7160,7160,3
20241007,112700,77528510,7160,7160,7160,7160,0
20241007,112600,77528510,7160,7160,7160,7160,0
20241007,112500,77528510,7160,7160,7160,7160,0
20241007,112400,77528510,7160,7160,7160,7160,0
20241007,112300,77528510,7160,7160,7160,7160,0
20241007,112200,77528510,7160,7160,7160,7160,0
20241007,112100,77528510,7160,7160,7160,7160,0
20241007,112000,77528510,7160,7160,7160,7160,147
20241007,111900,76475990,7170,7170,7170,7170,4
20241007,111800,76447310,7160,7160,7160,7160,361
20241007,111700,73862550,7160,7160,7160,7160,0
20241007,111600,73862550,7160,7160,7160,7160,1
20241007,111500,73855390,7160,7160,7160,7160,0
20241007,111400,73855390,7160,7160,7160,7160,0
20241007,111300,73855390,7160,7160,7160,7160,0
20241007,111200,73855390,7160,7160,7160,7160,0
20241007,111100,73855390,7160,7160,7160,7160,0
20241007,111000,73855390,7160,7160,7160,7160,1
20241007,110900,73848230,7130,7130,7130,7130,0
20241007,110800,73848230,7130,7130,7130,7130,0
20241007,110700,73848230,7130,7130,7130,7130,0
20241007,110600,73848230,7130,7130,7130,7130,2
20241007,110500,73833970,7130,7130,7130,7130,51
20241007,110400,73470340,7130,7130,7130,7130,0
20241007,110300,73470340,7130,7130,7130,7130,0
20241007,110200,73470340,7130,7130,7130,7130,0
20241007,110100,73470340,7130,7130,7130,7130,0
20241007,110000,73470340,7130,7130,7130,7130,0
20241007,105900,73470340,7130,7130,7130,7130,3
20241007,105800,73448950,7130,7130,7130,7130,8
20241007,105700,73391910,7150,7150,7150,7150,0
20241007,105600,73391910,7150,7150,7150,7150,0
20241007,105500,73391910,7150,7150,7150,7150,0
20241007,105400,73391910,7150,7150,7150,7150,1
20241007,105300,73384760,7120,7120,7120,7120,345
20241007,105200,70928360,7130,7130,7130,7130,0
20241007,105100,70928360,7130,7130,7130,7130,5
20241007,105000,70892710,7120,7120,7120,7120,1
20241007,104900,70885590,7120,7120,7120,7120,184
20241007,104800,69575510,7120,7120,7120,7120,8
20241007,104700,69518550,7130,7130,7130,7130,7
20241007,104600,69468640,7120,7120,7120,7120,0
20241007,104500,69468640,7120,7130,7130,7120,66
20241007,104400,68998630,7170,7130,7170,7130,2067
20241007,104300,54260880,7130,7150,7150,7130,64
20241007,104200,53803880,7180,7180,7180,7180,0
20241007,104100,53803880,7180,7180,7180,7180,0
20241007,104000,53803880,7180,7180,7180,7180,0
20241007,103900,53803880,7180,7180,7180,7180,0
20241007,103800,53803880,7180,7180,7180,7180,0
20241007,103700,53803880,7180,7180,7180,7180,0
20241007,103600,53803880,7180,7180,7180,7180,0
20241007,103500,53803880,7180,7180,7180,7180,0
20241007,103400,53803880,7180,7180,7180,7180,1
20241007,103300,53796700,7140,7140,7140,7140,2000
20241007,103200,39516700,7140,7150,7150,7140,100
20241007,103100,38801890,7200,7200,7200,7200,0
20241007,103000,38801890,7200,7200,7200,7200,0
20241007,102900,38801890,7200,7200,7200,7200,0
20241007,102800,38801890,7200,7200,7200,7200,0
20241007,102700,38801890,7200,7180,7200,7180,1000
20241007,102600,31607900,7170,7170,7170,7170,30
20241007,102500,31392800,7150,7140,7150,7140,481
20241007,102400,27957960,7140,7140,7140,7140,0
20241007,102300,27957960,7140,7150,7150,7140,55
20241007,102200,27565210,7170,7160,7170,7140,533
20241007,102100,23758910,7160,7160,7160,7160,0
20241007,102000,23758910,7160,7160,7160,7160,18
20241007,101900,23630030,7160,7140,7160,7140,15
20241007,101800,23522760,7140,7120,7140,7120,41
20241007,101700,23230360,7120,7120,7120,7120,1
20241007,101600,23223240,7110,7090,7110,7090,1054
20241007,101500,15739680,7100,7100,7100,7100,0
20241007,101400,15739680,7100,7100,7100,7100,0
20241007,101300,15739680,7100,7100,7100,7100,0
20241007,101200,15739680,7100,7100,7100,7100,5
20241007,101100,15704180,7100,7100,7100,7100,2
20241007,101000,15689980,7080,7080,7080,7080,0
20241007,100900,15689980,7080,7080,7080,7080,0
20241007,100800,15689980,7080,7080,7080,7080,0
20241007,100700,15689980,7080,7080,7080,7080,50
20241007,100600,15335980,7100,7100,7100,7100,1
20241007,100500,15328880,7100,7100,7100,7100,0
20241007,100400,15328880,7100,7100,7100,7100,5
20241007,100300,15293380,7080,7080,7080,7080,0
20241007,100200,15293380,7080,7080,7080,7080,0
20241007,100100,15293380,7080,7080,7080,7080,15
20241007,100000,15187180,7100,7100,7100,7100,20
20241007,095900,15045180,7100,7100,7100,7100,0
20241007,095800,15045180,7100,7100,7100,7100,3
20241007,095700,15023880,7100,7100,7100,7100,2
20241007,095600,15009680,7080,7080,7080,7080,0
20241007,095500,15009680,7080,7080,7080,7080,0
20241007,095400,15009680,7080,7080,7080,7080,0
20241007,095300,15009680,7080,7080,7080,7080,0
20241007,095200,15009680,7080,7080,7080,7080,500
20241007,095100,11469680,7100,7100,7100,7100,13
20241007,095000,11377380,7100,7100,7100,7100,0
20241007,094900,11377380,7100,7100,7100,7100,81
20241007,094800,10802280,7100,7100,7100,7100,0
20241007,094700,10802280,7100,7100,7100,7100,0
20241007,094600,10802280,7100,7100,7100,7100,6
20241007,094500,10759680,7100,7100,7100,7100,2
20241007,094400,10745480,7070,7070,7070,7070,41
20241007,094300,10455610,7070,7080,7080,7070,110
20241007,094200,9677900,7070,7070,7070,7070,0
20241007,094100,9677900,7070,7070,7070,7070,0
20241007,094000,9677900,7070,7070,7070,7070,0
20241007,093900,9677900,7070,7070,7070,7070,0
20241007,093800,9677900,7070,7070,7070,7070,0
20241007,093700,9677900,7070,7070,7070,7070,0
20241007,093600,9677900,7070,7100,7100,7070,104
20241007,093500,8941120,7100,7100,7100,7100,1
20241007,093400,8934020,7070,7070,7070,7070,50
20241007,093300,8580520,7070,7070,7070,7070,0
20241007,093200,8580520,7070,7070,7070,7070,0
20241007,093100,8580520,7070,7070,7070,7070,19
20241007,093000,8446190,7100,7100,7100,7100,0
20241007,092900,8446190,7100,7080,7100,7070,473
20241007,092800,5090050,7080,7080,7080,7080,0
20241007,092700,5090050,7080,7080,7080,7080,0
20241007,092600,5090050,7080,7080,7080,7080,6
20241007,092500,5047570,7100,7100,7100,7100,0
20241007,092400,5047570,7100,7100,7100,7100,0
20241007,092300,5047570,7100,7100,7100,7070,5
20241007,092200,5012160,7070,7070,7070,7070,0
20241007,092100,5012160,7070,7070,7070,7070,18
20241007,092000,4884900,7100,7100,7100,7100,3
20241007,091900,4863600,7100,7100,7100,7100,10
20241007,091800,4792600,7100,7100,7100,7100,0
20241007,091700,4792600,7100,7100,7100,7100,0
20241007,091600,4792600,7100,7100,7100,7100,12
20241007,091500,4707400,7070,7070,7070,7070,0
20241007,091400,4707400,7070,7070,7070,7070,2
20241007,091300,4693260,7070,7070,7070,7070,3
20241007,091200,4672050,7070,7070,7070,7070,0
20241007,091100,4672050,7070,7070,7070,7070,0
20241007,091000,4672050,7070,7070,7070,7070,0
20241007,090900,4672050,7070,7070,7070,7060,263
20241007,090800,2815240,7070,7070,7070,7070,17
20241007,090700,2695050,7070,7070,7070,7070,50
20241007,090600,2341550,7100,7100,7100,7100,10
20241007,090500,2270550,7100,7100,7100,7100,0
20241007,090400,2270550,7100,7100,7100,7100,0
20241007,090300,2270550,7100,7090,7100,7090,22
20241007,090200,2114380,7090,7090,7090,7090,2
20241007,090100,2100200,7040,7040,7040,7040,0
20241007,090000,2100200,7040,7070,7070,7040,298