KissMeData/094840/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201700,41446950,6080,6080,6080,6080,477
20241007,201600,41446950,6080,6080,6080,6080,0
20241007,201500,41446950,6080,6080,6080,6080,0
20241007,201400,41446950,6080,6080,6080,6080,0
20241007,201300,41446950,6080,6080,6080,6080,0
20241007,201200,41446950,6080,6080,6080,6080,0
20241007,201100,41446950,6080,6080,6080,6080,0
20241007,201000,41446950,6080,6080,6080,6080,0
20241007,200900,41446950,6080,6080,6080,6080,0
20241007,200800,41446950,6080,6080,6080,6080,0
20241007,200700,41446950,6080,6080,6080,6080,0
20241007,200600,41446950,6080,6080,6080,6080,0
20241007,200500,41446950,6080,6080,6080,6080,0
20241007,200400,41446950,6080,6080,6080,6080,0
20241007,200300,41446950,6080,6080,6080,6080,0
20241007,200200,41446950,6080,6080,6080,6080,0
20241007,200100,41446950,6080,6080,6080,6080,0
20241007,200000,41446950,6080,6080,6080,6080,0
20241007,195900,41446950,6080,6080,6080,6080,0
20241007,195800,41446950,6080,6080,6080,6080,0
20241007,195700,41446950,6080,6080,6080,6080,0
20241007,195600,41446950,6080,6080,6080,6080,0
20241007,195500,41446950,6080,6080,6080,6080,0
20241007,195400,41446950,6080,6080,6080,6080,0
20241007,195300,41446950,6080,6080,6080,6080,0
20241007,195200,41446950,6080,6080,6080,6080,0
20241007,195100,41446950,6080,6080,6080,6080,0
20241007,195000,41446950,6080,6080,6080,6080,0
20241007,194900,41446950,6080,6080,6080,6080,0
20241007,194800,41446950,6080,6080,6080,6080,0
20241007,194700,41446950,6080,6080,6080,6080,477
20241007,194600,41446950,6080,6080,6080,6080,0
20241007,194500,41446950,6080,6080,6080,6080,0
20241007,194400,41446950,6080,6080,6080,6080,0
20241007,194300,41446950,6080,6080,6080,6080,0
20241007,194200,41446950,6080,6080,6080,6080,0
20241007,194100,41446950,6080,6080,6080,6080,0
20241007,194000,41446950,6080,6080,6080,6080,0
20241007,193900,41446950,6080,6080,6080,6080,0
20241007,193800,41446950,6080,6080,6080,6080,0
20241007,193700,41446950,6080,6080,6080,6080,0
20241007,193600,41446950,6080,6080,6080,6080,0
20241007,193500,41446950,6080,6080,6080,6080,0
20241007,193400,41446950,6080,6080,6080,6080,0
20241007,193300,41446950,6080,6080,6080,6080,0
20241007,193200,41446950,6080,6080,6080,6080,0
20241007,193100,41446950,6080,6080,6080,6080,0
20241007,193000,41446950,6080,6080,6080,6080,0
20241007,192900,41446950,6080,6080,6080,6080,0
20241007,192800,41446950,6080,6080,6080,6080,0
20241007,192700,41446950,6080,6080,6080,6080,0
20241007,192600,41446950,6080,6080,6080,6080,0
20241007,192500,41446950,6080,6080,6080,6080,0
20241007,192400,41446950,6080,6080,6080,6080,0
20241007,192300,41446950,6080,6080,6080,6080,0
20241007,192200,41446950,6080,6080,6080,6080,0
20241007,192100,41446950,6080,6080,6080,6080,0
20241007,192000,41446950,6080,6080,6080,6080,0
20241007,191900,41446950,6080,6080,6080,6080,0
20241007,191800,41446950,6080,6080,6080,6080,0
20241007,191700,41446950,6080,6080,6080,6080,477
20241007,191600,41446950,6080,6080,6080,6080,0
20241007,191500,41446950,6080,6080,6080,6080,0
20241007,191400,41446950,6080,6080,6080,6080,0
20241007,191300,41446950,6080,6080,6080,6080,0
20241007,191200,41446950,6080,6080,6080,6080,0
20241007,191100,41446950,6080,6080,6080,6080,0
20241007,191000,41446950,6080,6080,6080,6080,0
20241007,190900,41446950,6080,6080,6080,6080,0
20241007,190800,41446950,6080,6080,6080,6080,0
20241007,190700,41446950,6080,6080,6080,6080,0
20241007,190600,41446950,6080,6080,6080,6080,0
20241007,190500,41446950,6080,6080,6080,6080,0
20241007,190400,41446950,6080,6080,6080,6080,0
20241007,190300,41446950,6080,6080,6080,6080,0
20241007,190200,41446950,6080,6080,6080,6080,0
20241007,190100,41446950,6080,6080,6080,6080,0
20241007,190000,41446950,6080,6080,6080,6080,0
20241007,185900,41446950,6080,6080,6080,6080,0
20241007,185800,41446950,6080,6080,6080,6080,0
20241007,185700,41446950,6080,6080,6080,6080,0
20241007,185600,41446950,6080,6080,6080,6080,0
20241007,185500,41446950,6080,6080,6080,6080,0
20241007,185400,41446950,6080,6080,6080,6080,0
20241007,185300,41446950,6080,6080,6080,6080,0
20241007,185200,41446950,6080,6080,6080,6080,0
20241007,185100,41446950,6080,6080,6080,6080,0
20241007,185000,41446950,6080,6080,6080,6080,0
20241007,184900,41446950,6080,6080,6080,6080,0
20241007,184800,41446950,6080,6080,6080,6080,0
20241007,184700,41446950,6080,6080,6080,6080,477
20241007,184600,41446950,6080,6080,6080,6080,0
20241007,184500,41446950,6080,6080,6080,6080,0
20241007,184400,41446950,6080,6080,6080,6080,0
20241007,184300,41446950,6080,6080,6080,6080,0
20241007,184200,41446950,6080,6080,6080,6080,0
20241007,184100,41446950,6080,6080,6080,6080,0
20241007,184000,41446950,6080,6080,6080,6080,0
20241007,183900,41446950,6080,6080,6080,6080,0
20241007,183800,41446950,6080,6080,6080,6080,0
20241007,183700,41446950,6080,6080,6080,6080,0
20241007,183600,41446950,6080,6080,6080,6080,0
20241007,183500,41446950,6080,6080,6080,6080,0
20241007,183400,41446950,6080,6080,6080,6080,0
20241007,183300,41446950,6080,6080,6080,6080,0
20241007,183200,41446950,6080,6080,6080,6080,0
20241007,183100,41446950,6080,6080,6080,6080,0
20241007,183000,41446950,6080,6080,6080,6080,0
20241007,182900,41446950,6080,6080,6080,6080,0
20241007,182800,41446950,6080,6080,6080,6080,0
20241007,182700,41446950,6080,6080,6080,6080,0
20241007,182600,41446950,6080,6080,6080,6080,0
20241007,182500,41446950,6080,6080,6080,6080,0
20241007,182400,41446950,6080,6080,6080,6080,0
20241007,182300,41446950,6080,6080,6080,6080,0
20241007,182200,41446950,6080,6080,6080,6080,0
20241007,182100,41446950,6080,6080,6080,6080,0
20241007,182000,41446950,6080,6080,6080,6080,0
20241007,181900,41446950,6080,6080,6080,6080,0
20241007,181800,41446950,6080,6080,6080,6080,0
20241007,181700,41446950,6080,6080,6080,6080,477
20241007,181600,41446950,6080,6080,6080,6080,0
20241007,181500,41446950,6080,6080,6080,6080,0
20241007,181400,41446950,6080,6080,6080,6080,0
20241007,181300,41446950,6080,6080,6080,6080,0
20241007,181200,41446950,6080,6080,6080,6080,0
20241007,181100,41446950,6080,6080,6080,6080,0
20241007,181000,41446950,6080,6080,6080,6080,0
20241007,180900,41446950,6080,6080,6080,6080,0
20241007,180800,41446950,6080,6080,6080,6080,0
20241007,180700,41446950,6080,6080,6080,6080,0
20241007,180600,41446950,6080,6080,6080,6080,0
20241007,180500,41446950,6080,6080,6080,6080,0
20241007,180400,41446950,6080,6080,6080,6080,0
20241007,180300,41446950,6080,6080,6080,6080,0
20241007,180200,41446950,6080,6080,6080,6080,0
20241007,180100,41446950,6080,6080,6080,6080,0
20241007,180000,41446950,6080,6080,6080,6080,0
20241007,175900,41446950,6080,6080,6080,6080,0
20241007,175800,41446950,6080,6080,6080,6080,0
20241007,175700,41446950,6080,6080,6080,6080,0
20241007,175600,41446950,6080,6080,6080,6080,0
20241007,175500,41446950,6080,6080,6080,6080,0
20241007,175400,41446950,6080,6080,6080,6080,0
20241007,175300,41446950,6080,6080,6080,6080,0
20241007,175200,41446950,6080,6080,6080,6080,0
20241007,175100,41446950,6080,6080,6080,6080,0
20241007,175000,41446950,6080,6080,6080,6080,0
20241007,174900,41446950,6080,6080,6080,6080,0
20241007,174800,41446950,6080,6080,6080,6080,0
20241007,174700,41446950,6080,6080,6080,6080,477
20241007,174600,41446950,6080,6080,6080,6080,0
20241007,174500,41446950,6080,6080,6080,6080,0
20241007,174400,41446950,6080,6080,6080,6080,0
20241007,174300,41446950,6080,6080,6080,6080,0
20241007,174200,41446950,6080,6080,6080,6080,0
20241007,174100,41446950,6080,6080,6080,6080,0
20241007,174000,41446950,6080,6080,6080,6080,0
20241007,173900,41446950,6080,6080,6080,6080,0
20241007,173800,41446950,6080,6080,6080,6080,0
20241007,173700,41446950,6080,6080,6080,6080,0
20241007,173600,41446950,6080,6080,6080,6080,0
20241007,173500,41446950,6080,6080,6080,6080,0
20241007,173400,41446950,6080,6080,6080,6080,0
20241007,173300,41446950,6080,6080,6080,6080,0
20241007,173200,41446950,6080,6080,6080,6080,0
20241007,173100,41446950,6080,6080,6080,6080,0
20241007,173000,41446950,6080,6080,6080,6080,0
20241007,172900,41446950,6080,6080,6080,6080,0
20241007,172800,41446950,6080,6080,6080,6080,0
20241007,172700,41446950,6080,6080,6080,6080,0
20241007,172600,41446950,6080,6080,6080,6080,0
20241007,172500,41446950,6080,6080,6080,6080,0
20241007,172400,41446950,6080,6080,6080,6080,0
20241007,172300,41446950,6080,6080,6080,6080,0
20241007,172200,41446950,6080,6080,6080,6080,0
20241007,172100,41446950,6080,6080,6080,6080,0
20241007,172000,41446950,6080,6080,6080,6080,0
20241007,171900,41446950,6080,6080,6080,6080,0
20241007,171800,41446950,6080,6080,6080,6080,0
20241007,171700,41446950,6080,6080,6080,6080,477
20241007,171600,41446950,6080,6080,6080,6080,0
20241007,171500,41446950,6080,6080,6080,6080,0
20241007,171400,41446950,6080,6080,6080,6080,0
20241007,171300,41446950,6080,6080,6080,6080,0
20241007,171200,41446950,6080,6080,6080,6080,0
20241007,171100,41446950,6080,6080,6080,6080,0
20241007,171000,41446950,6080,6080,6080,6080,0
20241007,170900,41446950,6080,6080,6080,6080,0
20241007,170800,41446950,6080,6080,6080,6080,0
20241007,170700,41446950,6080,6080,6080,6080,0
20241007,170600,41446950,6080,6080,6080,6080,0
20241007,170500,41446950,6080,6080,6080,6080,0
20241007,170400,41446950,6080,6080,6080,6080,0
20241007,170300,41446950,6080,6080,6080,6080,0
20241007,170200,41446950,6080,6080,6080,6080,0
20241007,170100,41446950,6080,6080,6080,6080,0
20241007,170000,41446950,6080,6080,6080,6080,0
20241007,165900,41446950,6080,6080,6080,6080,0
20241007,165800,41446950,6080,6080,6080,6080,0
20241007,165700,41446950,6080,6080,6080,6080,0
20241007,165600,41446950,6080,6080,6080,6080,0
20241007,165500,41446950,6080,6080,6080,6080,0
20241007,165400,41446950,6080,6080,6080,6080,0
20241007,165300,41446950,6080,6080,6080,6080,0
20241007,165200,41446950,6080,6080,6080,6080,0
20241007,165100,41446950,6080,6080,6080,6080,0
20241007,165000,41446950,6080,6080,6080,6080,0
20241007,164900,41446950,6080,6080,6080,6080,0
20241007,164800,41446950,6080,6080,6080,6080,0
20241007,164700,41446950,6080,6080,6080,6080,477
20241007,164600,41446950,6080,6080,6080,6080,0
20241007,164500,41446950,6080,6080,6080,6080,0
20241007,164400,41446950,6080,6080,6080,6080,0
20241007,164300,41446950,6080,6080,6080,6080,0
20241007,164200,41446950,6080,6080,6080,6080,0
20241007,164100,41446950,6080,6080,6080,6080,0
20241007,164000,41446950,6080,6080,6080,6080,0
20241007,163900,41446950,6080,6080,6080,6080,0
20241007,163800,41446950,6080,6080,6080,6080,0
20241007,163700,41446950,6080,6080,6080,6080,0
20241007,163600,41446950,6080,6080,6080,6080,0
20241007,163500,41446950,6080,6080,6080,6080,0
20241007,163400,41446950,6080,6080,6080,6080,0
20241007,163300,41446950,6080,6080,6080,6080,0
20241007,163200,41446950,6080,6080,6080,6080,0
20241007,163100,41446950,6080,6080,6080,6080,0
20241007,163000,41446950,6080,6080,6080,6080,0
20241007,162900,41446950,6080,6080,6080,6080,0
20241007,162800,41446950,6080,6080,6080,6080,0
20241007,162700,41446950,6080,6080,6080,6080,0
20241007,162600,41446950,6080,6080,6080,6080,0
20241007,162500,41446950,6080,6080,6080,6080,0
20241007,162400,41446950,6080,6080,6080,6080,0
20241007,162300,41446950,6080,6080,6080,6080,0
20241007,162200,41446950,6080,6080,6080,6080,0
20241007,162100,41446950,6080,6080,6080,6080,0
20241007,162000,41446950,6080,6080,6080,6080,0
20241007,161900,41446950,6080,6080,6080,6080,0
20241007,161800,41446950,6080,6080,6080,6080,0
20241007,161700,41446950,6080,6080,6080,6080,477
20241007,161600,41446950,6080,6080,6080,6080,0
20241007,161500,41446950,6080,6080,6080,6080,0
20241007,161400,41446950,6080,6080,6080,6080,0
20241007,161300,41446950,6080,6080,6080,6080,0
20241007,161200,41446950,6080,6080,6080,6080,0
20241007,161100,41446950,6080,6080,6080,6080,0
20241007,161000,41446950,6080,6080,6080,6080,0
20241007,160900,41446950,6080,6080,6080,6080,0
20241007,160800,41446950,6080,6080,6080,6080,0
20241007,160700,41446950,6080,6080,6080,6080,0
20241007,160600,41446950,6080,6080,6080,6080,0
20241007,160500,41446950,6080,6080,6080,6080,0
20241007,160400,41446950,6080,6080,6080,6080,0
20241007,160300,41446950,6080,6080,6080,6080,0
20241007,160200,41446950,6080,6080,6080,6080,0
20241007,160100,41446950,6080,6080,6080,6080,0
20241007,160000,41446950,6080,6080,6080,6080,0
20241007,155900,41446950,6080,6080,6080,6080,0
20241007,155800,41446950,6080,6080,6080,6080,0
20241007,155700,41446950,6080,6080,6080,6080,0
20241007,155600,41446950,6080,6080,6080,6080,0
20241007,155500,41446950,6080,6080,6080,6080,0
20241007,155400,41446950,6080,6080,6080,6080,0
20241007,155300,41446950,6080,6080,6080,6080,0
20241007,155200,41446950,6080,6080,6080,6080,0
20241007,155100,41446950,6080,6080,6080,6080,0
20241007,155000,41446950,6080,6080,6080,6080,0
20241007,154900,41446950,6080,6080,6080,6080,0
20241007,154800,41446950,6080,6080,6080,6080,0
20241007,154700,41446950,6080,6080,6080,6080,477
20241007,154600,41446950,6080,6080,6080,6080,0
20241007,154500,41446950,6080,6080,6080,6080,0
20241007,154400,41446950,6080,6080,6080,6080,0
20241007,154300,41446950,6080,6080,6080,6080,0
20241007,154200,41446950,6080,6080,6080,6080,0
20241007,154100,41446950,6080,6080,6080,6080,0
20241007,154000,41446950,6080,6080,6080,6080,0
20241007,153900,41446950,6080,6080,6080,6080,0
20241007,153800,41446950,6080,6080,6080,6080,0
20241007,153700,41446950,6080,6080,6080,6080,0
20241007,153600,41446950,6080,6080,6080,6080,0
20241007,153500,41446950,6080,6080,6080,6080,0
20241007,153400,41446950,6080,6080,6080,6080,0
20241007,153300,41446950,6080,6080,6080,6080,0
20241007,153200,41446950,6080,6080,6080,6080,0
20241007,153100,41446950,6080,6080,6080,6080,0
20241007,153000,41446950,6080,6080,6080,6080,477
20241007,152900,38546790,6070,6070,6070,6070,0
20241007,152800,38546790,6070,6070,6070,6070,0
20241007,152700,38546790,6070,6070,6070,6070,0
20241007,152600,38546790,6070,6070,6070,6070,0
20241007,152500,38546790,6070,6070,6070,6070,0
20241007,152400,38546790,6070,6070,6070,6070,0
20241007,152300,38546790,6070,6070,6070,6070,0
20241007,152200,38546790,6070,6070,6070,6070,0
20241007,152100,38546790,6070,6070,6070,6070,0
20241007,152000,38546790,6070,6070,6070,6070,0
20241007,151900,38546790,6070,6070,6070,6050,120
20241007,151800,37820570,6050,6050,6050,6050,0
20241007,151700,37820570,6050,6050,6050,6050,0
20241007,151600,37820570,6050,6050,6050,6050,0
20241007,151500,37820570,6050,6050,6050,6050,0
20241007,151400,37820570,6050,6050,6050,6050,0
20241007,151300,37820570,6050,6060,6060,6050,23
20241007,151200,37681210,6060,6060,6060,6060,12
20241007,151100,37608490,6070,6070,6070,6070,0
20241007,151000,37608490,6070,6070,6070,6070,0
20241007,150900,37608490,6070,6070,6070,6070,0
20241007,150800,37608490,6070,6070,6070,6070,0
20241007,150700,37608490,6070,6070,6070,6070,0
20241007,150600,37608490,6070,6070,6070,6070,0
20241007,150500,37608490,6070,6070,6070,6070,0
20241007,150400,37608490,6070,6070,6070,6070,0
20241007,150300,37608490,6070,6070,6070,6070,80
20241007,150200,37122890,6060,6060,6060,6060,0
20241007,150100,37122890,6060,6060,6060,6060,0
20241007,150000,37122890,6060,6060,6060,6060,0
20241007,145900,37122890,6060,6060,6060,6060,0
20241007,145800,37122890,6060,6060,6060,6060,0
20241007,145700,37122890,6060,6060,6060,6060,17
20241007,145600,37019870,6060,6060,6060,6060,0
20241007,145500,37019870,6060,6060,6060,6060,0
20241007,145400,37019870,6060,6060,6060,6060,0
20241007,145300,37019870,6060,6060,6060,6060,0
20241007,145200,37019870,6060,6060,6060,6060,0
20241007,145100,37019870,6060,6060,6060,6060,0
20241007,145000,37019870,6060,6060,6060,6060,1
20241007,144900,37013810,6050,6050,6050,6050,0
20241007,144800,37013810,6050,6050,6050,6050,0
20241007,144700,37013810,6050,6050,6050,6050,0
20241007,144600,37013810,6050,6050,6050,6050,0
20241007,144500,37013810,6050,6050,6050,6050,75
20241007,144400,36560060,6050,6050,6050,6050,0
20241007,144300,36560060,6050,6050,6050,6050,0
20241007,144200,36560060,6050,6050,6050,6050,0
20241007,144100,36560060,6050,6060,6060,6050,80
20241007,144000,36075690,6080,6080,6080,6080,0
20241007,143900,36075690,6080,6080,6080,6080,0
20241007,143800,36075690,6080,6080,6080,6080,0
20241007,143700,36075690,6080,6080,6080,6080,1
20241007,143600,36069610,6080,6070,6080,6070,20
20241007,143500,35948150,6060,6060,6060,6060,0
20241007,143400,35948150,6060,6060,6060,6060,0
20241007,143300,35948150,6060,6060,6060,6060,34
20241007,143200,35742110,6070,6070,6070,6070,1
20241007,143100,35736040,6070,6070,6070,6070,0
20241007,143000,35736040,6070,6070,6070,6070,5
20241007,142900,35705690,6060,6060,6060,6060,0
20241007,142800,35705690,6060,6060,6060,6060,0
20241007,142700,35705690,6060,6060,6060,6060,0
20241007,142600,35705690,6060,6060,6060,6060,1
20241007,142500,35699630,6060,6060,6060,6060,0
20241007,142400,35699630,6060,6060,6060,6060,0
20241007,142300,35699630,6060,6060,6060,6060,0
20241007,142200,35699630,6060,6060,6060,6060,0
20241007,142100,35699630,6060,6060,6060,6060,0
20241007,142000,35699630,6060,6060,6060,6060,0
20241007,141900,35699630,6060,6070,6070,6060,35
20241007,141800,35487520,6080,6080,6080,6080,0
20241007,141700,35487520,6080,6080,6080,6080,0
20241007,141600,35487520,6080,6080,6080,6080,0
20241007,141500,35487520,6080,6080,6080,6080,0
20241007,141400,35487520,6080,6080,6080,6080,0
20241007,141300,35487520,6080,6080,6080,6080,0
20241007,141200,35487520,6080,6080,6080,6080,0
20241007,141100,35487520,6080,6080,6080,6080,0
20241007,141000,35487520,6080,6080,6080,6080,0
20241007,140900,35487520,6080,6080,6080,6080,0
20241007,140800,35487520,6080,6080,6080,6080,0
20241007,140700,35487520,6080,6080,6080,6080,32
20241007,140600,35292960,6060,6060,6060,6060,0
20241007,140500,35292960,6060,6060,6060,6060,0
20241007,140400,35292960,6060,6060,6060,6060,0
20241007,140300,35292960,6060,6060,6060,6060,0
20241007,140200,35292960,6060,6060,6060,6060,0
20241007,140100,35292960,6060,6060,6060,6060,0
20241007,140000,35292960,6060,6060,6060,6060,0
20241007,135900,35292960,6060,6060,6060,6060,100
20241007,135800,34686960,6060,6060,6060,6060,0
20241007,135700,34686960,6060,6060,6060,6060,0
20241007,135600,34686960,6060,6060,6060,6060,0
20241007,135500,34686960,6060,6060,6060,6060,16
20241007,135400,34590000,6080,6080,6080,6080,0
20241007,135300,34590000,6080,6080,6080,6080,0
20241007,135200,34590000,6080,6080,6080,6080,0
20241007,135100,34590000,6080,6080,6080,6080,0
20241007,135000,34590000,6080,6080,6080,6080,0
20241007,134900,34590000,6080,6080,6080,6080,0
20241007,134800,34590000,6080,6080,6080,6080,0
20241007,134700,34590000,6080,6080,6080,6080,0
20241007,134600,34590000,6080,6080,6080,6080,0
20241007,134500,34590000,6080,6080,6080,6080,0
20241007,134400,34590000,6080,6080,6080,6080,0
20241007,134300,34590000,6080,6080,6080,6080,0
20241007,134200,34590000,6080,6080,6080,6080,0
20241007,134100,34590000,6080,6080,6080,6080,0
20241007,134000,34590000,6080,6080,6080,6080,0
20241007,133900,34590000,6080,6080,6080,6080,0
20241007,133800,34590000,6080,6080,6080,6080,0
20241007,133700,34590000,6080,6080,6080,6080,0
20241007,133600,34590000,6080,6080,6080,6080,0
20241007,133500,34590000,6080,6080,6080,6080,0
20241007,133400,34590000,6080,6080,6080,6080,0
20241007,133300,34590000,6080,6080,6080,6080,0
20241007,133200,34590000,6080,6050,6080,6050,51
20241007,133100,34280220,6050,6050,6050,6050,4
20241007,133000,34256020,6050,6050,6050,6050,2
20241007,132900,34243920,6050,6050,6050,6050,0
20241007,132800,34243920,6050,6050,6050,6050,0
20241007,132700,34243920,6050,6050,6050,6050,30
20241007,132600,34062420,6060,6060,6060,6060,0
20241007,132500,34062420,6060,6060,6060,6060,5
20241007,132400,34032120,6060,6060,6060,6060,30
20241007,132300,33850320,6080,6080,6080,6080,0
20241007,132200,33850320,6080,6080,6080,6080,0
20241007,132100,33850320,6080,6080,6080,6080,0
20241007,132000,33850320,6080,6080,6080,6080,0
20241007,131900,33850320,6080,6080,6080,6080,0
20241007,131800,33850320,6080,6080,6080,6080,0
20241007,131700,33850320,6080,6080,6080,6080,0
20241007,131600,33850320,6080,6080,6080,6080,0
20241007,131500,33850320,6080,6080,6080,6080,0
20241007,131400,33850320,6080,6080,6080,6080,0
20241007,131300,33850320,6080,6080,6080,6080,0
20241007,131200,33850320,6080,6080,6080,6080,0
20241007,131100,33850320,6080,6080,6080,6080,0
20241007,131000,33850320,6080,6080,6080,6080,0
20241007,130900,33850320,6080,6080,6080,6080,0
20241007,130800,33850320,6080,6080,6080,6080,0
20241007,130700,33850320,6080,6080,6080,6080,0
20241007,130600,33850320,6080,6080,6080,6080,0
20241007,130500,33850320,6080,6070,6080,6070,36
20241007,130400,33631720,6070,6070,6070,6070,42
20241007,130300,33376780,6070,6070,6070,6070,0
20241007,130200,33376780,6070,6070,6070,6070,0
20241007,130100,33376780,6070,6040,6070,6030,245
20241007,130000,31899230,6030,6030,6030,6030,0
20241007,125900,31899230,6030,6030,6030,6030,0
20241007,125800,31899230,6030,6030,6030,6030,0
20241007,125700,31899230,6030,6030,6030,6030,0
20241007,125600,31899230,6030,6030,6030,6030,0
20241007,125500,31899230,6030,6030,6030,6030,0
20241007,125400,31899230,6030,6030,6030,6030,0
20241007,125300,31899230,6030,6050,6050,6030,1000
20241007,125200,25861490,6070,6070,6070,6070,0
20241007,125100,25861490,6070,6070,6070,6070,0
20241007,125000,25861490,6070,6070,6070,6070,1
20241007,124900,25855420,6070,6070,6070,6070,0
20241007,124800,25855420,6070,6070,6070,6070,0
20241007,124700,25855420,6070,6070,6070,6070,0
20241007,124600,25855420,6070,6070,6070,6070,0
20241007,124500,25855420,6070,6060,6070,6060,100
20241007,124400,25248650,6060,6060,6060,6060,0
20241007,124300,25248650,6060,6060,6060,6060,0
20241007,124200,25248650,6060,6060,6060,6060,0
20241007,124100,25248650,6060,6060,6060,6060,0
20241007,124000,25248650,6060,6060,6060,6060,0
20241007,123900,25248650,6060,6060,6060,6060,0
20241007,123800,25248650,6060,6060,6060,6060,1
20241007,123700,25242590,6060,6060,6060,6060,0
20241007,123600,25242590,6060,6060,6060,6060,0
20241007,123500,25242590,6060,6060,6060,6060,0
20241007,123400,25242590,6060,6060,6060,6060,0
20241007,123300,25242590,6060,6060,6060,6060,42
20241007,123200,24988070,6060,6060,6060,6060,0
20241007,123100,24988070,6060,6060,6060,6060,0
20241007,123000,24988070,6060,6060,6060,6060,0
20241007,122900,24988070,6060,6060,6060,6060,0
20241007,122800,24988070,6060,6060,6060,6060,0
20241007,122700,24988070,6060,6060,6060,6060,42
20241007,122600,24733550,6060,6060,6060,6060,0
20241007,122500,24733550,6060,6060,6060,6060,0
20241007,122400,24733550,6060,6060,6060,6060,4
20241007,122300,24709310,6060,6060,6060,6060,0
20241007,122200,24709310,6060,6060,6060,6060,0
20241007,122100,24709310,6060,6060,6060,6060,0
20241007,122000,24709310,6060,6060,6060,6060,0
20241007,121900,24709310,6060,6060,6060,6060,0
20241007,121800,24709310,6060,6060,6060,6060,1
20241007,121700,24703250,6080,6080,6080,6080,0
20241007,121600,24703250,6080,6080,6080,6080,0
20241007,121500,24703250,6080,6080,6080,6080,0
20241007,121400,24703250,6080,6080,6080,6080,0
20241007,121300,24703250,6080,6080,6080,6080,0
20241007,121200,24703250,6080,6080,6080,6080,0
20241007,121100,24703250,6080,6080,6080,6080,0
20241007,121000,24703250,6080,6080,6080,6080,0
20241007,120900,24703250,6080,6080,6080,6080,0
20241007,120800,24703250,6080,6080,6080,6080,0
20241007,120700,24703250,6080,6080,6080,6080,0
20241007,120600,24703250,6080,6080,6080,6080,0
20241007,120500,24703250,6080,6080,6080,6080,0
20241007,120400,24703250,6080,6080,6080,6080,0
20241007,120300,24703250,6080,6080,6080,6080,0
20241007,120200,24703250,6080,6080,6080,6080,0
20241007,120100,24703250,6080,6080,6080,6080,0
20241007,120000,24703250,6080,6080,6080,6080,0
20241007,115900,24703250,6080,6080,6080,6080,0
20241007,115800,24703250,6080,6080,6080,6080,0
20241007,115700,24703250,6080,6080,6080,6080,0
20241007,115600,24703250,6080,6080,6080,6080,0
20241007,115500,24703250,6080,6080,6080,6080,0
20241007,115400,24703250,6080,6080,6080,6080,0
20241007,115300,24703250,6080,6080,6080,6080,0
20241007,115200,24703250,6080,6080,6080,6080,0
20241007,115100,24703250,6080,6080,6080,6080,0
20241007,115000,24703250,6080,6080,6080,6080,0
20241007,114900,24703250,6080,6080,6080,6080,0
20241007,114800,24703250,6080,6080,6080,6080,0
20241007,114700,24703250,6080,6080,6080,6080,0
20241007,114600,24703250,6080,6080,6080,6080,0
20241007,114500,24703250,6080,6080,6080,6080,0
20241007,114400,24703250,6080,6080,6080,6080,0
20241007,114300,24703250,6080,6080,6080,6080,0
20241007,114200,24703250,6080,6080,6080,6080,0
20241007,114100,24703250,6080,6080,6080,6080,0
20241007,114000,24703250,6080,6080,6080,6080,298
20241007,113900,22891410,6080,6080,6080,6080,0
20241007,113800,22891410,6080,6080,6080,6080,0
20241007,113700,22891410,6080,6080,6080,6080,0
20241007,113600,22891410,6080,6080,6080,6080,0
20241007,113500,22891410,6080,6080,6080,6080,0
20241007,113400,22891410,6080,6080,6080,6080,0
20241007,113300,22891410,6080,6080,6080,6080,0
20241007,113200,22891410,6080,6080,6080,6080,0
20241007,113100,22891410,6080,6080,6080,6080,0
20241007,113000,22891410,6080,6070,6080,6070,30
20241007,112900,22709280,6070,6070,6070,6070,0
20241007,112800,22709280,6070,6050,6070,6050,1500
20241007,112700,13616600,6050,6050,6050,6050,1
20241007,112600,13610550,6050,6050,6050,6050,0
20241007,112500,13610550,6050,6050,6050,6050,0
20241007,112400,13610550,6050,6050,6050,6050,1
20241007,112300,13604500,6050,6050,6050,6050,0
20241007,112200,13604500,6050,6050,6050,6050,103
20241007,112100,12981350,6040,6040,6040,6040,0
20241007,112000,12981350,6040,6040,6040,6040,594
20241007,111900,9393590,6040,6040,6040,6040,0
20241007,111800,9393590,6040,6040,6040,6040,0
20241007,111700,9393590,6040,6040,6040,6040,0
20241007,111600,9393590,6040,6040,6040,6040,0
20241007,111500,9393590,6040,6040,6040,6040,0
20241007,111400,9393590,6040,6040,6040,6040,0
20241007,111300,9393590,6040,6040,6040,6040,1
20241007,111200,9387550,6040,6040,6040,6040,0
20241007,111100,9387550,6040,6040,6040,6040,0
20241007,111000,9387550,6040,6040,6040,6040,1
20241007,110900,9381510,6050,6050,6050,6050,0
20241007,110800,9381510,6050,6050,6050,6050,0
20241007,110700,9381510,6050,6050,6050,6050,0
20241007,110600,9381510,6050,6050,6050,6050,0
20241007,110500,9381510,6050,6050,6050,6050,0
20241007,110400,9381510,6050,6050,6050,6050,1
20241007,110300,9375460,6040,6040,6040,6040,0
20241007,110200,9375460,6040,6040,6040,6040,0
20241007,110100,9375460,6040,6040,6040,6040,0
20241007,110000,9375460,6040,6040,6040,6040,0
20241007,105900,9375460,6040,6040,6040,6040,0
20241007,105800,9375460,6040,6040,6040,6040,5
20241007,105700,9345260,6040,6040,6040,6040,35
20241007,105600,9133860,6040,6040,6040,6040,0
20241007,105500,9133860,6040,6040,6040,6040,0
20241007,105400,9133860,6040,6040,6040,6040,0
20241007,105300,9133860,6040,6040,6040,6040,0
20241007,105200,9133860,6040,6040,6040,6040,0
20241007,105100,9133860,6040,6040,6040,6040,1
20241007,105000,9127820,6040,6040,6040,6040,0
20241007,104900,9127820,6040,6040,6040,6040,0
20241007,104800,9127820,6040,6040,6040,6040,0
20241007,104700,9127820,6040,6040,6040,6040,4
20241007,104600,9103660,6050,6050,6050,6050,0
20241007,104500,9103660,6050,6050,6050,6050,21
20241007,104400,8976610,6050,6050,6050,6050,0
20241007,104300,8976610,6050,6050,6050,6050,0
20241007,104200,8976610,6050,6050,6050,6050,0
20241007,104100,8976610,6050,6050,6050,6050,0
20241007,104000,8976610,6050,6050,6050,6050,0
20241007,103900,8976610,6050,6050,6050,6050,0
20241007,103800,8976610,6050,6050,6050,6050,0
20241007,103700,8976610,6050,6050,6050,6050,2
20241007,103600,8964510,6030,6040,6040,6030,200
20241007,103500,7757400,6070,6070,6070,6070,0
20241007,103400,7757400,6070,6070,6070,6070,1
20241007,103300,7751330,6020,6020,6020,6020,0
20241007,103200,7751330,6020,6020,6020,6020,0
20241007,103100,7751330,6020,6020,6020,6020,0
20241007,103000,7751330,6020,6020,6020,6020,0
20241007,102900,7751330,6020,6020,6020,6020,0
20241007,102800,7751330,6020,6020,6020,6020,0
20241007,102700,7751330,6020,6020,6020,6020,0
20241007,102600,7751330,6020,6020,6020,6020,0
20241007,102500,7751330,6020,6020,6020,6020,0
20241007,102400,7751330,6020,6020,6020,6020,0
20241007,102300,7751330,6020,6020,6020,6020,0
20241007,102200,7751330,6020,6020,6020,6020,0
20241007,102100,7751330,6020,6020,6020,6020,0
20241007,102000,7751330,6020,6020,6020,6020,0
20241007,101900,7751330,6020,6020,6020,6020,0
20241007,101800,7751330,6020,6020,6020,6020,0
20241007,101700,7751330,6020,6020,6020,6020,0
20241007,101600,7751330,6020,6020,6020,6020,0
20241007,101500,7751330,6020,6020,6020,6020,0
20241007,101400,7751330,6020,6020,6020,6020,0
20241007,101300,7751330,6020,6020,6020,6020,0
20241007,101200,7751330,6020,6020,6020,6020,0
20241007,101100,7751330,6020,6020,6020,6020,0
20241007,101000,7751330,6020,6040,6040,6020,400
20241007,100900,5341200,6070,6070,6070,6070,0
20241007,100800,5341200,6070,6070,6070,6070,0
20241007,100700,5341200,6070,6070,6070,6070,0
20241007,100600,5341200,6070,6070,6070,6070,0
20241007,100500,5341200,6070,6070,6070,6070,0
20241007,100400,5341200,6070,6070,6070,6070,0
20241007,100300,5341200,6070,6070,6070,6070,0
20241007,100200,5341200,6070,6070,6070,6070,0
20241007,100100,5341200,6070,6070,6070,6070,0
20241007,100000,5341200,6070,6070,6070,6070,0
20241007,095900,5341200,6070,6070,6070,6070,0
20241007,095800,5341200,6070,6070,6070,6070,1
20241007,095700,5335130,6050,6050,6050,6050,3
20241007,095600,5316980,6050,6050,6050,6050,0
20241007,095500,5316980,6050,6050,6050,6050,0
20241007,095400,5316980,6050,6050,6050,6050,1
20241007,095300,5310930,6050,6050,6050,6050,0
20241007,095200,5310930,6050,6050,6050,6050,0
20241007,095100,5310930,6050,6050,6050,6050,0
20241007,095000,5310930,6050,6050,6050,6050,0
20241007,094900,5310930,6050,6050,6050,6050,0
20241007,094800,5310930,6050,6050,6050,6050,1
20241007,094700,5304880,6050,6050,6050,6050,45
20241007,094600,5032630,6050,6050,6050,6050,1
20241007,094500,5026580,6040,6040,6040,6040,0
20241007,094400,5026580,6040,6040,6040,6040,0
20241007,094300,5026580,6040,6040,6040,6040,0
20241007,094200,5026580,6040,6050,6050,6040,73
20241007,094100,4585650,6050,6050,6050,6050,18
20241007,094000,4476750,6060,6060,6060,6060,3
20241007,093900,4458570,6050,6050,6050,6050,0
20241007,093800,4458570,6050,6050,6050,6050,3
20241007,093700,4440420,6050,6050,6050,6050,0
20241007,093600,4440420,6050,6050,6050,6050,0
20241007,093500,4440420,6050,6050,6050,6050,59
20241007,093400,4083470,6070,6070,6070,6070,0
20241007,093300,4083470,6070,6070,6070,6070,0
20241007,093200,4083470,6070,6060,6070,6060,101
20241007,093100,3470440,6060,6060,6060,6060,1
20241007,093000,3464380,6060,6060,6060,6060,2
20241007,092900,3452260,6060,6060,6060,6060,205
20241007,092800,2209960,6070,6070,6070,6070,0
20241007,092700,2209960,6070,6070,6070,6070,4
20241007,092600,2185680,6070,6070,6070,6070,0
20241007,092500,2185680,6070,6070,6070,6070,0
20241007,092400,2185680,6070,6070,6070,6070,0
20241007,092300,2185680,6070,6070,6070,6070,0
20241007,092200,2185680,6070,6070,6070,6070,0
20241007,092100,2185680,6070,6070,6070,6070,0
20241007,092000,2185680,6070,6070,6070,6070,8
20241007,091900,2137120,6090,6090,6090,6090,0
20241007,091800,2137120,6090,6090,6090,6090,1
20241007,091700,2131030,6080,6080,6080,6080,0
20241007,091600,2131030,6080,6060,6090,6060,65
20241007,091500,1736430,6060,6060,6060,6060,14
20241007,091400,1651590,6060,6060,6060,6060,0
20241007,091300,1651590,6060,6060,6060,6060,0
20241007,091200,1651590,6060,6060,6060,6060,0
20241007,091100,1651590,6060,6060,6060,6060,1
20241007,091000,1645530,6050,6050,6050,6050,0
20241007,090900,1645530,6050,6050,6050,6050,0
20241007,090800,1645530,6050,6050,6050,6050,21
20241007,090700,1518480,6030,6030,6030,6030,0
20241007,090600,1518480,6030,6030,6030,6030,0
20241007,090500,1518480,6030,6030,6030,6030,0
20241007,090400,1518480,6030,6050,6050,6030,136
20241007,090300,697800,6040,6040,6040,6040,35
20241007,090200,486400,6080,6080,6080,6080,20
20241007,090100,364800,6080,6080,6080,6080,20
20241007,090000,243200,6080,6080,6080,6080,40