KissMeData/088260/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,363247090,5090,5090,5090,5090,1039
20241007,201000,363247090,5090,5090,5090,5090,0
20241007,200900,363247090,5090,5090,5090,5090,0
20241007,200800,363247090,5090,5090,5090,5090,0
20241007,200700,363247090,5090,5090,5090,5090,0
20241007,200600,363247090,5090,5090,5090,5090,0
20241007,200500,363247090,5090,5090,5090,5090,0
20241007,200400,363247090,5090,5090,5090,5090,0
20241007,200300,363247090,5090,5090,5090,5090,0
20241007,200200,363247090,5090,5090,5090,5090,0
20241007,200100,363247090,5090,5090,5090,5090,0
20241007,200000,363247090,5090,5090,5090,5090,0
20241007,195900,363247090,5090,5090,5090,5090,0
20241007,195800,363247090,5090,5090,5090,5090,0
20241007,195700,363247090,5090,5090,5090,5090,0
20241007,195600,363247090,5090,5090,5090,5090,0
20241007,195500,363247090,5090,5090,5090,5090,0
20241007,195400,363247090,5090,5090,5090,5090,0
20241007,195300,363247090,5090,5090,5090,5090,0
20241007,195200,363247090,5090,5090,5090,5090,0
20241007,195100,363247090,5090,5090,5090,5090,0
20241007,195000,363247090,5090,5090,5090,5090,0
20241007,194900,363247090,5090,5090,5090,5090,0
20241007,194800,363247090,5090,5090,5090,5090,0
20241007,194700,363247090,5090,5090,5090,5090,0
20241007,194600,363247090,5090,5090,5090,5090,0
20241007,194500,363247090,5090,5090,5090,5090,0
20241007,194400,363247090,5090,5090,5090,5090,0
20241007,194300,363247090,5090,5090,5090,5090,0
20241007,194200,363247090,5090,5090,5090,5090,0
20241007,194100,363247090,5090,5090,5090,5090,1039
20241007,194000,363247090,5090,5090,5090,5090,0
20241007,193900,363247090,5090,5090,5090,5090,0
20241007,193800,363247090,5090,5090,5090,5090,0
20241007,193700,363247090,5090,5090,5090,5090,0
20241007,193600,363247090,5090,5090,5090,5090,0
20241007,193500,363247090,5090,5090,5090,5090,0
20241007,193400,363247090,5090,5090,5090,5090,0
20241007,193300,363247090,5090,5090,5090,5090,0
20241007,193200,363247090,5090,5090,5090,5090,0
20241007,193100,363247090,5090,5090,5090,5090,0
20241007,193000,363247090,5090,5090,5090,5090,0
20241007,192900,363247090,5090,5090,5090,5090,0
20241007,192800,363247090,5090,5090,5090,5090,0
20241007,192700,363247090,5090,5090,5090,5090,0
20241007,192600,363247090,5090,5090,5090,5090,0
20241007,192500,363247090,5090,5090,5090,5090,0
20241007,192400,363247090,5090,5090,5090,5090,0
20241007,192300,363247090,5090,5090,5090,5090,0
20241007,192200,363247090,5090,5090,5090,5090,0
20241007,192100,363247090,5090,5090,5090,5090,0
20241007,192000,363247090,5090,5090,5090,5090,0
20241007,191900,363247090,5090,5090,5090,5090,0
20241007,191800,363247090,5090,5090,5090,5090,0
20241007,191700,363247090,5090,5090,5090,5090,0
20241007,191600,363247090,5090,5090,5090,5090,0
20241007,191500,363247090,5090,5090,5090,5090,0
20241007,191400,363247090,5090,5090,5090,5090,0
20241007,191300,363247090,5090,5090,5090,5090,0
20241007,191200,363247090,5090,5090,5090,5090,0
20241007,191100,363247090,5090,5090,5090,5090,1039
20241007,191000,363247090,5090,5090,5090,5090,0
20241007,190900,363247090,5090,5090,5090,5090,0
20241007,190800,363247090,5090,5090,5090,5090,0
20241007,190700,363247090,5090,5090,5090,5090,0
20241007,190600,363247090,5090,5090,5090,5090,0
20241007,190500,363247090,5090,5090,5090,5090,0
20241007,190400,363247090,5090,5090,5090,5090,0
20241007,190300,363247090,5090,5090,5090,5090,0
20241007,190200,363247090,5090,5090,5090,5090,0
20241007,190100,363247090,5090,5090,5090,5090,0
20241007,190000,363247090,5090,5090,5090,5090,0
20241007,185900,363247090,5090,5090,5090,5090,0
20241007,185800,363247090,5090,5090,5090,5090,0
20241007,185700,363247090,5090,5090,5090,5090,0
20241007,185600,363247090,5090,5090,5090,5090,0
20241007,185500,363247090,5090,5090,5090,5090,0
20241007,185400,363247090,5090,5090,5090,5090,0
20241007,185300,363247090,5090,5090,5090,5090,0
20241007,185200,363247090,5090,5090,5090,5090,0
20241007,185100,363247090,5090,5090,5090,5090,0
20241007,185000,363247090,5090,5090,5090,5090,0
20241007,184900,363247090,5090,5090,5090,5090,0
20241007,184800,363247090,5090,5090,5090,5090,0
20241007,184700,363247090,5090,5090,5090,5090,0
20241007,184600,363247090,5090,5090,5090,5090,0
20241007,184500,363247090,5090,5090,5090,5090,0
20241007,184400,363247090,5090,5090,5090,5090,0
20241007,184300,363247090,5090,5090,5090,5090,0
20241007,184200,363247090,5090,5090,5090,5090,0
20241007,184100,363247090,5090,5090,5090,5090,1039
20241007,184000,363247090,5090,5090,5090,5090,0
20241007,183900,363247090,5090,5090,5090,5090,0
20241007,183800,363247090,5090,5090,5090,5090,0
20241007,183700,363247090,5090,5090,5090,5090,0
20241007,183600,363247090,5090,5090,5090,5090,0
20241007,183500,363247090,5090,5090,5090,5090,0
20241007,183400,363247090,5090,5090,5090,5090,0
20241007,183300,363247090,5090,5090,5090,5090,0
20241007,183200,363247090,5090,5090,5090,5090,0
20241007,183100,363247090,5090,5090,5090,5090,0
20241007,183000,363247090,5090,5090,5090,5090,0
20241007,182900,363247090,5090,5090,5090,5090,0
20241007,182800,363247090,5090,5090,5090,5090,0
20241007,182700,363247090,5090,5090,5090,5090,0
20241007,182600,363247090,5090,5090,5090,5090,0
20241007,182500,363247090,5090,5090,5090,5090,0
20241007,182400,363247090,5090,5090,5090,5090,0
20241007,182300,363247090,5090,5090,5090,5090,0
20241007,182200,363247090,5090,5090,5090,5090,0
20241007,182100,363247090,5090,5090,5090,5090,0
20241007,182000,363247090,5090,5090,5090,5090,0
20241007,181900,363247090,5090,5090,5090,5090,0
20241007,181800,363247090,5090,5090,5090,5090,0
20241007,181700,363247090,5090,5090,5090,5090,0
20241007,181600,363247090,5090,5090,5090,5090,0
20241007,181500,363247090,5090,5090,5090,5090,0
20241007,181400,363247090,5090,5090,5090,5090,0
20241007,181300,363247090,5090,5090,5090,5090,0
20241007,181200,363247090,5090,5090,5090,5090,0
20241007,181100,363247090,5090,5090,5090,5090,1039
20241007,181000,363247090,5090,5090,5090,5090,0
20241007,180900,363247090,5090,5090,5090,5090,0
20241007,180800,363247090,5090,5090,5090,5090,0
20241007,180700,363247090,5090,5090,5090,5090,0
20241007,180600,363247090,5090,5090,5090,5090,0
20241007,180500,363247090,5090,5090,5090,5090,0
20241007,180400,363247090,5090,5090,5090,5090,0
20241007,180300,363247090,5090,5090,5090,5090,0
20241007,180200,363247090,5090,5090,5090,5090,0
20241007,180100,363247090,5090,5090,5090,5090,0
20241007,180000,363247090,5090,5090,5090,5090,0
20241007,175900,363247090,5090,5090,5090,5090,0
20241007,175800,363247090,5090,5090,5090,5090,0
20241007,175700,363247090,5090,5090,5090,5090,0
20241007,175600,363247090,5090,5090,5090,5090,0
20241007,175500,363247090,5090,5090,5090,5090,0
20241007,175400,363247090,5090,5090,5090,5090,0
20241007,175300,363247090,5090,5090,5090,5090,0
20241007,175200,363247090,5090,5090,5090,5090,0
20241007,175100,363247090,5090,5090,5090,5090,0
20241007,175000,363247090,5090,5090,5090,5090,0
20241007,174900,363247090,5090,5090,5090,5090,0
20241007,174800,363247090,5090,5090,5090,5090,0
20241007,174700,363247090,5090,5090,5090,5090,0
20241007,174600,363247090,5090,5090,5090,5090,0
20241007,174500,363247090,5090,5090,5090,5090,0
20241007,174400,363247090,5090,5090,5090,5090,0
20241007,174300,363247090,5090,5090,5090,5090,0
20241007,174200,363247090,5090,5090,5090,5090,0
20241007,174100,363247090,5090,5090,5090,5090,1039
20241007,174000,363247090,5090,5090,5090,5090,0
20241007,173900,363247090,5090,5090,5090,5090,0
20241007,173800,363247090,5090,5090,5090,5090,0
20241007,173700,363247090,5090,5090,5090,5090,0
20241007,173600,363247090,5090,5090,5090,5090,0
20241007,173500,363247090,5090,5090,5090,5090,0
20241007,173400,363247090,5090,5090,5090,5090,0
20241007,173300,363247090,5090,5090,5090,5090,0
20241007,173200,363247090,5090,5090,5090,5090,0
20241007,173100,363247090,5090,5090,5090,5090,0
20241007,173000,363247090,5090,5090,5090,5090,0
20241007,172900,363247090,5090,5090,5090,5090,0
20241007,172800,363247090,5090,5090,5090,5090,0
20241007,172700,363247090,5090,5090,5090,5090,0
20241007,172600,363247090,5090,5090,5090,5090,0
20241007,172500,363247090,5090,5090,5090,5090,0
20241007,172400,363247090,5090,5090,5090,5090,0
20241007,172300,363247090,5090,5090,5090,5090,0
20241007,172200,363247090,5090,5090,5090,5090,0
20241007,172100,363247090,5090,5090,5090,5090,0
20241007,172000,363247090,5090,5090,5090,5090,0
20241007,171900,363247090,5090,5090,5090,5090,0
20241007,171800,363247090,5090,5090,5090,5090,0
20241007,171700,363247090,5090,5090,5090,5090,0
20241007,171600,363247090,5090,5090,5090,5090,0
20241007,171500,363247090,5090,5090,5090,5090,0
20241007,171400,363247090,5090,5090,5090,5090,0
20241007,171300,363247090,5090,5090,5090,5090,0
20241007,171200,363247090,5090,5090,5090,5090,0
20241007,171100,363247090,5090,5090,5090,5090,1039
20241007,171000,363247090,5090,5090,5090,5090,0
20241007,170900,363247090,5090,5090,5090,5090,0
20241007,170800,363247090,5090,5090,5090,5090,0
20241007,170700,363247090,5090,5090,5090,5090,0
20241007,170600,363247090,5090,5090,5090,5090,0
20241007,170500,363247090,5090,5090,5090,5090,0
20241007,170400,363247090,5090,5090,5090,5090,0
20241007,170300,363247090,5090,5090,5090,5090,0
20241007,170200,363247090,5090,5090,5090,5090,0
20241007,170100,363247090,5090,5090,5090,5090,0
20241007,170000,363247090,5090,5090,5090,5090,0
20241007,165900,363247090,5090,5090,5090,5090,0
20241007,165800,363247090,5090,5090,5090,5090,0
20241007,165700,363247090,5090,5090,5090,5090,0
20241007,165600,363247090,5090,5090,5090,5090,0
20241007,165500,363247090,5090,5090,5090,5090,0
20241007,165400,363247090,5090,5090,5090,5090,0
20241007,165300,363247090,5090,5090,5090,5090,0
20241007,165200,363247090,5090,5090,5090,5090,0
20241007,165100,363247090,5090,5090,5090,5090,0
20241007,165000,363247090,5090,5090,5090,5090,0
20241007,164900,363247090,5090,5090,5090,5090,0
20241007,164800,363247090,5090,5090,5090,5090,0
20241007,164700,363247090,5090,5090,5090,5090,0
20241007,164600,363247090,5090,5090,5090,5090,0
20241007,164500,363247090,5090,5090,5090,5090,0
20241007,164400,363247090,5090,5090,5090,5090,0
20241007,164300,363247090,5090,5090,5090,5090,0
20241007,164200,363247090,5090,5090,5090,5090,0
20241007,164100,363247090,5090,5090,5090,5090,1039
20241007,164000,363247090,5090,5090,5090,5090,0
20241007,163900,363247090,5090,5090,5090,5090,0
20241007,163800,363247090,5090,5090,5090,5090,0
20241007,163700,363247090,5090,5090,5090,5090,0
20241007,163600,363247090,5090,5090,5090,5090,0
20241007,163500,363247090,5090,5090,5090,5090,0
20241007,163400,363247090,5090,5090,5090,5090,0
20241007,163300,363247090,5090,5090,5090,5090,0
20241007,163200,363247090,5090,5090,5090,5090,0
20241007,163100,363247090,5090,5090,5090,5090,0
20241007,163000,363247090,5090,5090,5090,5090,0
20241007,162900,363247090,5090,5090,5090,5090,0
20241007,162800,363247090,5090,5090,5090,5090,0
20241007,162700,363247090,5090,5090,5090,5090,0
20241007,162600,363247090,5090,5090,5090,5090,0
20241007,162500,363247090,5090,5090,5090,5090,0
20241007,162400,363247090,5090,5090,5090,5090,0
20241007,162300,363247090,5090,5090,5090,5090,0
20241007,162200,363247090,5090,5090,5090,5090,0
20241007,162100,363247090,5090,5090,5090,5090,0
20241007,162000,363247090,5090,5090,5090,5090,0
20241007,161900,363247090,5090,5090,5090,5090,0
20241007,161800,363247090,5090,5090,5090,5090,0
20241007,161700,363247090,5090,5090,5090,5090,0
20241007,161600,363247090,5090,5090,5090,5090,0
20241007,161500,363247090,5090,5090,5090,5090,0
20241007,161400,363247090,5090,5090,5090,5090,0
20241007,161300,363247090,5090,5090,5090,5090,0
20241007,161200,363247090,5090,5090,5090,5090,0
20241007,161100,363247090,5090,5090,5090,5090,1039
20241007,161000,363247090,5090,5090,5090,5090,0
20241007,160900,363247090,5090,5090,5090,5090,0
20241007,160800,363247090,5090,5090,5090,5090,0
20241007,160700,363247090,5090,5090,5090,5090,0
20241007,160600,363247090,5090,5090,5090,5090,0
20241007,160500,363247090,5090,5090,5090,5090,0
20241007,160400,363247090,5090,5090,5090,5090,0
20241007,160300,363247090,5090,5090,5090,5090,0
20241007,160200,363247090,5090,5090,5090,5090,0
20241007,160100,363247090,5090,5090,5090,5090,0
20241007,160000,363247090,5090,5090,5090,5090,0
20241007,155900,363247090,5090,5090,5090,5090,0
20241007,155800,363247090,5090,5090,5090,5090,0
20241007,155700,363247090,5090,5090,5090,5090,0
20241007,155600,363247090,5090,5090,5090,5090,0
20241007,155500,363247090,5090,5090,5090,5090,0
20241007,155400,363247090,5090,5090,5090,5090,0
20241007,155300,363247090,5090,5090,5090,5090,0
20241007,155200,363247090,5090,5090,5090,5090,0
20241007,155100,363247090,5090,5090,5090,5090,0
20241007,155000,363247090,5090,5090,5090,5090,0
20241007,154900,363247090,5090,5090,5090,5090,0
20241007,154800,363247090,5090,5090,5090,5090,0
20241007,154700,363247090,5090,5090,5090,5090,0
20241007,154600,363247090,5090,5090,5090,5090,0
20241007,154500,363247090,5090,5090,5090,5090,0
20241007,154400,363247090,5090,5090,5090,5090,0
20241007,154300,363247090,5090,5090,5090,5090,0
20241007,154200,363247090,5090,5090,5090,5090,0
20241007,154100,363247090,5090,5090,5090,5090,1039
20241007,154000,363247090,5090,5090,5090,5090,0
20241007,153900,363247090,5090,5090,5090,5090,0
20241007,153800,363247090,5090,5090,5090,5090,0
20241007,153700,363247090,5090,5090,5090,5090,0
20241007,153600,363247090,5090,5090,5090,5090,0
20241007,153500,363247090,5090,5090,5090,5090,0
20241007,153400,363247090,5090,5090,5090,5090,0
20241007,153300,363247090,5090,5090,5090,5090,0
20241007,153200,363247090,5090,5090,5090,5090,0
20241007,153100,363247090,5090,5090,5090,5090,0
20241007,153000,363247090,5090,5090,5090,5090,1039
20241007,152900,357958580,5070,5070,5070,5070,0
20241007,152800,357958580,5070,5070,5070,5070,0
20241007,152700,357958580,5070,5070,5070,5070,0
20241007,152600,357958580,5070,5070,5070,5070,0
20241007,152500,357958580,5070,5070,5070,5070,0
20241007,152400,357958580,5070,5070,5070,5070,0
20241007,152300,357958580,5070,5070,5070,5070,0
20241007,152200,357958580,5070,5070,5070,5070,0
20241007,152100,357958580,5070,5070,5070,5070,0
20241007,152000,357958580,5070,5070,5070,5070,0
20241007,151900,357958580,5070,5080,5080,5070,952
20241007,151800,353124230,5080,5080,5080,5080,128
20241007,151700,352473990,5080,5080,5080,5080,50
20241007,151600,352219990,5080,5090,5090,5080,210
20241007,151500,351151590,5080,5080,5080,5080,60
20241007,151400,350846790,5080,5080,5080,5080,195
20241007,151300,349856190,5080,5080,5080,5080,50
20241007,151200,349602190,5080,5080,5080,5070,1065
20241007,151100,344192390,5080,5080,5080,5080,50
20241007,151000,343938390,5080,5080,5080,5080,50
20241007,150900,343684390,5080,5080,5080,5080,60
20241007,150800,343379590,5080,5080,5080,5080,50
20241007,150700,343125590,5080,5080,5080,5080,230
20241007,150600,341957190,5080,5080,5080,5080,2628
20241007,150500,328606950,5080,5080,5080,5080,90
20241007,150400,328149750,5080,5080,5080,5080,50
20241007,150300,327895750,5080,5080,5080,5080,50
20241007,150200,327641750,5080,5080,5080,5080,60
20241007,150100,327336950,5080,5080,5080,5080,90
20241007,150000,326879750,5080,5080,5080,5080,52
20241007,145900,326615590,5080,5080,5080,5080,175
20241007,145800,325726590,5080,5080,5080,5080,252
20241007,145700,324446430,5080,5080,5080,5080,250
20241007,145600,323176430,5080,5070,5080,5070,180
20241007,145500,322262130,5070,5080,5080,5070,675
20241007,145400,318839630,5070,5080,5080,5070,173
20241007,145300,317961290,5080,5080,5090,5070,473
20241007,145200,315558530,5080,5070,5080,5070,243
20241007,145100,314324190,5070,5070,5070,5070,198
20241007,145000,313320330,5070,5070,5070,5070,1050
20241007,144900,307996830,5070,5070,5070,5070,61
20241007,144800,307687560,5080,5070,5080,5070,180
20241007,144700,306774070,5080,5080,5080,5070,178
20241007,144600,305870330,5070,5080,5080,5070,118
20241007,144500,305271490,5070,5070,5070,5070,750
20241007,144400,301468990,5070,5080,5080,5070,76
20241007,144300,301083410,5070,5070,5070,5070,1061
20241007,144200,295704140,5070,5070,5070,5070,50
20241007,144100,295450640,5070,5070,5080,5070,270
20241007,144000,294079960,5070,5070,5070,5070,60
20241007,143900,293775760,5070,5070,5070,5070,50
20241007,143800,293522260,5080,5080,5080,5080,454
20241007,143700,291215940,5080,5070,5080,5070,107
20241007,143600,290672480,5070,5080,5080,5070,1004
20241007,143500,285572660,5080,5080,5080,5080,90
20241007,143400,285115460,5080,5080,5080,5080,153
20241007,143300,284338220,5080,5080,5080,5080,50
20241007,143200,284084220,5080,5080,5080,5080,52
20241007,143100,283820060,5080,5080,5080,5080,61
20241007,143000,283510180,5080,5080,5080,5080,50
20241007,142900,283256180,5080,5080,5080,5080,50
20241007,142800,283002180,5080,5080,5080,5080,100
20241007,142700,282494180,5080,5080,5080,5080,166
20241007,142600,281650900,5080,5080,5080,5080,152
20241007,142500,280878740,5080,5070,5080,5060,1040
20241007,142400,275605360,5070,5070,5070,5070,51
20241007,142300,275346790,5070,5070,5070,5070,50
20241007,142200,275093290,5070,5070,5070,5070,70
20241007,142100,274738390,5070,5070,5070,5070,90
20241007,142000,274282090,5070,5070,5070,5070,50
20241007,141900,274028590,5070,5070,5070,5070,60
20241007,141800,273724390,5070,5070,5080,5070,152
20241007,141700,272952740,5070,5070,5070,5070,50
20241007,141600,272699240,5070,5070,5070,5070,61
20241007,141500,272389970,5070,5080,5080,5070,204
20241007,141400,271354150,5080,5080,5080,5080,1551
20241007,141300,263475070,5080,5080,5080,5080,60
20241007,141200,263170270,5080,5080,5080,5080,551
20241007,141100,260371190,5080,5080,5080,5080,50
20241007,141000,260117190,5080,5080,5080,5080,60
20241007,140900,259812390,5080,5080,5080,5080,51
20241007,140800,259553310,5080,5080,5080,5080,1038
20241007,140700,254280270,5080,5080,5080,5080,62
20241007,140600,253965310,5090,5080,5090,5080,70
20241007,140500,253609510,5080,5090,5090,5080,26
20241007,140400,253477270,5090,5090,5090,5090,95
20241007,140300,252993720,5090,5090,5090,5090,56
20241007,140200,252708680,5080,5090,5090,5080,84
20241007,140100,252281620,5090,5090,5090,5090,61
20241007,140000,251971130,5090,5090,5090,5090,117
20241007,135900,251375600,5080,5080,5080,5080,58
20241007,135800,251080960,5090,5090,5090,5090,70
20241007,135700,250724660,5090,5090,5090,5090,240
20241007,135600,249503060,5090,5080,5090,5080,107
20241007,135500,248958540,5090,5070,5090,5070,66
20241007,135400,248623800,5080,5070,5080,5070,146
20241007,135300,247882620,5070,5070,5070,5070,59
20241007,135200,247583490,5070,5090,5090,5070,3600
20241007,135100,229298900,5080,5080,5080,5080,75
20241007,135000,228917900,5080,5080,5090,5080,62
20241007,134900,228602840,5080,5090,5090,5080,65
20241007,134800,228272580,5080,5080,5080,5080,58
20241007,134700,227977940,5080,5080,5080,5080,351
20241007,134600,226194860,5080,5080,5080,5080,61
20241007,134500,225884980,5080,5090,5090,5080,455
20241007,134400,223573030,5090,5090,5090,5090,115
20241007,134300,222987680,5090,5080,5090,5080,1402
20241007,134200,215863100,5080,5080,5080,5080,91
20241007,134100,215400820,5080,5080,5080,5080,50
20241007,134000,215146820,5080,5080,5080,5080,60
20241007,133900,214842020,5080,5080,5080,5080,50
20241007,133800,214588020,5080,5080,5080,5080,50
20241007,133700,214334020,5080,5090,5090,5080,150
20241007,133600,213571020,5090,5090,5090,5080,92
20241007,133500,213102750,5100,5080,5100,5080,502
20241007,133400,210543470,5080,5090,5090,5080,80
20241007,133300,210136380,5080,5080,5080,5080,50
20241007,133200,209882380,5080,5090,5090,5080,37
20241007,133100,209694150,5090,5080,5090,5080,81
20241007,133000,209281960,5090,5090,5090,5090,32
20241007,132900,209119080,5090,5090,5090,5090,157
20241007,132800,208319950,5090,5080,5090,5080,71
20241007,132700,207959060,5080,5090,5090,5080,1541
20241007,132600,200130490,5090,5090,5090,5090,50
20241007,132500,199875990,5090,5090,5090,5090,261
20241007,132400,198547500,5090,5090,5090,5090,50
20241007,132300,198293000,5090,5090,5090,5090,90
20241007,132200,197834900,5090,5080,5090,5080,749
20241007,132100,194023090,5080,5080,5080,5080,68
20241007,132000,193677650,5090,5080,5090,5080,430
20241007,131900,191489450,5090,5080,5090,5080,102
20241007,131800,190970890,5080,5080,5080,5080,51
20241007,131700,190711810,5080,5080,5080,5080,51
20241007,131600,190452730,5080,5080,5080,5080,100
20241007,131500,189944730,5080,5080,5080,5080,50
20241007,131400,189690730,5090,5080,5090,5080,80
20241007,131300,189284030,5080,5080,5090,5080,104
20241007,131200,188755270,5080,5080,5080,5080,50
20241007,131100,188501270,5080,5080,5080,5080,51
20241007,131000,188242190,5080,5090,5090,5080,504
20241007,130900,185677330,5090,5090,5090,5090,52
20241007,130800,185412650,5090,5090,5090,5090,50
20241007,130700,185158150,5090,5090,5090,5090,21
20241007,130600,185051260,5100,5090,5100,5090,30
20241007,130500,184898360,5090,5090,5090,5090,10
20241007,130400,184847460,5090,5090,5090,5090,20
20241007,130300,184745660,5090,5090,5090,5090,10
20241007,130200,184694760,5090,5090,5090,5090,13
20241007,130100,184628590,5090,5090,5090,5090,21
20241007,130000,184521700,5090,5090,5090,5090,10
20241007,125900,184470800,5090,5090,5090,5090,10
20241007,125800,184419900,5090,5090,5090,5090,132
20241007,125700,183748020,5090,5090,5090,5090,10
20241007,125600,183697120,5090,5090,5090,5090,10
20241007,125500,183646220,5090,5090,5090,5090,20
20241007,125400,183544420,5090,5090,5090,5090,32
20241007,125300,183381540,5080,5090,5090,5080,43
20241007,125200,183162780,5080,5080,5080,5080,21
20241007,125100,183056100,5080,5080,5080,5080,21
20241007,125000,182949420,5080,5080,5080,5080,10
20241007,124900,182898620,5080,5080,5090,5080,21
20241007,124800,182791930,5080,5090,5090,5080,10
20241007,124700,182741080,5090,5090,5090,5090,272
20241007,124600,181356600,5090,5090,5090,5090,20
20241007,124500,181254800,5090,5080,5090,5080,17
20241007,124400,181168290,5090,5090,5090,5090,11
20241007,124300,181112300,5090,5090,5090,5090,162
20241007,124200,180287720,5090,5090,5090,5090,11
20241007,124100,180231730,5090,5090,5090,5090,11
20241007,124000,180175740,5080,5080,5090,5080,31
20241007,123900,180018130,5080,5080,5080,5080,18
20241007,123800,179926690,5090,5090,5090,5090,2
20241007,123700,179916510,5080,5080,5080,5070,23
20241007,123600,179799710,5080,5090,5090,5080,71
20241007,123500,179438410,5090,5060,5090,5060,316
20241007,123400,177835520,5060,5060,5060,5060,264
20241007,123300,176499680,5070,5070,5070,5060,925
20241007,123200,171810030,5070,5090,5090,5070,287
20241007,123100,170351680,5090,5090,5090,5090,20
20241007,123000,170249880,5090,5080,5090,5080,1793
20241007,122900,161124610,5090,5090,5090,5090,58
20241007,122800,160829390,5090,5090,5090,5090,21
20241007,122700,160722500,5090,5090,5090,5090,11
20241007,122600,160666510,5090,5090,5090,5090,110
20241007,122500,160106610,5090,5090,5090,5090,38
20241007,122400,159913190,5090,5090,5090,5080,88
20241007,122300,159465370,5090,5090,5090,5090,10
20241007,122200,159414470,5090,5090,5090,5090,120
20241007,122100,158803670,5090,5090,5090,5090,110
20241007,122000,158243770,5090,5090,5090,5090,112
20241007,121900,157673690,5090,5090,5090,5090,20
20241007,121800,157571890,5090,5080,5090,5080,13
20241007,121700,157505750,5090,5100,5100,5090,15
20241007,121600,157429320,5090,5090,5100,5090,23
20241007,121500,157312230,5090,5090,5090,5090,10
20241007,121400,157261330,5090,5090,5090,5090,11
20241007,121300,157205340,5090,5090,5090,5090,20
20241007,121200,157103540,5090,5090,5090,5090,39
20241007,121100,156905030,5080,5090,5090,5080,280
20241007,121000,155479950,5080,5080,5080,5080,20
20241007,120900,155378350,5080,5080,5080,5080,10
20241007,120800,155327550,5080,5080,5080,5080,10
20241007,120700,155276750,5080,5090,5090,5080,278
20241007,120600,153863350,5080,5090,5090,5080,33
20241007,120500,153695390,5080,5090,5090,5080,13
20241007,120400,153629290,5090,5080,5090,5080,18
20241007,120300,153537780,5080,5090,5090,5080,10
20241007,120200,153486900,5090,5090,5090,5090,11
20241007,120100,153430910,5090,5090,5090,5090,21
20241007,120000,153324020,5090,5090,5090,5090,10
20241007,115900,153273120,5090,5090,5090,5090,10
20241007,115800,153222220,5090,5090,5090,5090,20
20241007,115700,153120420,5090,5090,5090,5090,10
20241007,115600,153069520,5090,5090,5090,5090,12
20241007,115500,153008440,5090,5090,5090,5090,22
20241007,115400,152896460,5090,5090,5090,5090,10
20241007,115300,152845560,5080,5080,5090,5080,195
20241007,115200,151853510,5080,5070,5080,5070,15
20241007,115100,151777410,5070,5080,5080,5070,10
20241007,115000,151726660,5070,5080,5080,5070,18
20241007,114900,151635380,5080,5090,5090,5080,12
20241007,114800,151574350,5090,5100,5100,5090,22
20241007,114700,151462190,5100,5080,5100,5080,28
20241007,114600,151319710,5090,5100,5100,5090,19
20241007,114500,151222930,5100,5100,5110,5080,1016
20241007,114400,146059660,5100,5100,5100,5100,10
20241007,114300,146008660,5100,5090,5100,5090,290
20241007,114200,144529760,5090,5090,5090,5090,10
20241007,114100,144478860,5090,5090,5090,5090,10
20241007,114000,144427960,5090,5100,5100,5090,328
20241007,113900,142755260,5100,5090,5100,5090,184
20241007,113800,141816980,5100,5090,5100,5090,88
20241007,113700,141368290,5090,5090,5090,5090,20
20241007,113600,141266490,5090,5090,5090,5090,11
20241007,113500,141210500,5090,5090,5090,5090,10
20241007,113400,141159600,5090,5090,5090,5090,20
20241007,113300,141057800,5090,5090,5090,5090,10
20241007,113200,141006900,5090,5090,5090,5090,10
20241007,113100,140956000,5090,5090,5090,5090,21
20241007,113000,140849110,5090,5090,5090,5090,2
20241007,112900,140838930,5090,5090,5090,5090,22
20241007,112800,140726950,5090,5100,5100,5090,1261
20241007,112700,134308450,5100,5150,5150,5050,5566
20241007,112600,105983940,5140,5100,5160,5100,2097
20241007,112500,95239680,5100,5100,5100,5100,20
20241007,112400,95137680,5100,5100,5100,5100,10
20241007,112300,95086680,5100,5100,5100,5100,10
20241007,112200,95035680,5100,5100,5100,5100,21
20241007,112100,94928580,5100,5100,5100,5100,12
20241007,112000,94867380,5100,5100,5100,5100,10
20241007,111900,94816380,5100,5100,5100,5100,21
20241007,111800,94709280,5100,5100,5100,5100,10
20241007,111700,94658280,5100,5100,5100,5100,10
20241007,111600,94607280,5100,5100,5100,5100,20
20241007,111500,94505280,5100,5100,5100,5100,10
20241007,111400,94454280,5100,5100,5100,5100,10
20241007,111300,94403280,5100,5100,5100,5100,22
20241007,111200,94291080,5100,5110,5110,5100,261
20241007,111100,92958460,5110,5110,5110,5110,12
20241007,111000,92897140,5110,5110,5110,5110,20
20241007,110900,92794940,5110,5110,5110,5110,10
20241007,110800,92743840,5110,5110,5110,5110,10
20241007,110700,92692740,5110,5110,5110,5110,20
20241007,110600,92590540,5110,5110,5110,5110,11
20241007,110500,92534330,5110,5110,5110,5110,11
20241007,110400,92478120,5110,5110,5110,5110,21
20241007,110300,92370810,5110,5110,5110,5110,10
20241007,110200,92319710,5110,5110,5110,5110,169
20241007,110100,91456120,5100,5100,5100,5100,21
20241007,110000,91349020,5100,5100,5100,5100,10
20241007,105900,91298020,5100,5110,5110,5100,251
20241007,105800,90015510,5110,5110,5110,5110,20
20241007,105700,89913310,5110,5110,5110,5110,12
20241007,105600,89851990,5110,5110,5110,5110,134
20241007,105500,89167250,5110,5110,5110,5110,20
20241007,105400,89065050,5110,5110,5110,5110,28
20241007,105300,88921970,5110,5110,5110,5110,10
20241007,105200,88870870,5110,5110,5110,5110,20
20241007,105100,88768670,5110,5100,5110,5100,15
20241007,105000,88692160,5110,5110,5110,5110,40
20241007,104900,88487760,5110,5110,5110,5100,230
20241007,104800,87312510,5110,5120,5120,5110,19
20241007,104700,87215290,5120,5110,5130,5110,463
20241007,104600,84844380,5100,5100,5100,5100,20
20241007,104500,84742380,5100,5100,5100,5100,10
20241007,104400,84691380,5100,5100,5100,5100,10
20241007,104300,84640380,5100,5100,5100,5100,83
20241007,104200,84217080,5100,5110,5110,5100,10
20241007,104100,84166010,5110,5110,5110,5110,10
20241007,104000,84114910,5110,5110,5110,5110,179
20241007,103900,83200220,5110,5110,5110,5110,10
20241007,103800,83149120,5110,5110,5110,5110,10
20241007,103700,83098020,5110,5110,5110,5110,20
20241007,103600,82995820,5110,5110,5110,5110,13
20241007,103500,82929390,5120,5120,5120,5110,270
20241007,103400,81547000,5120,5120,5120,5110,292
20241007,103300,80051970,5120,5120,5120,5110,22
20241007,103200,79939440,5110,5100,5180,5100,6038
20241007,103100,48902180,5090,5090,5100,5090,23
20241007,103000,48785080,5090,5090,5090,5090,10
20241007,102900,48734180,5090,5090,5090,5090,10
20241007,102800,48683280,5090,5090,5100,5090,299
20241007,102700,47158590,5090,5090,5090,5090,10
20241007,102600,47107690,5090,5090,5090,5090,10
20241007,102500,47056790,5090,5090,5090,5090,20
20241007,102400,46954990,5090,5090,5090,5090,10
20241007,102300,46904090,5100,5090,5100,5090,30
20241007,102200,46751190,5090,5090,5090,5090,20
20241007,102100,46649390,5090,5090,5090,5090,10
20241007,102000,46598490,5090,5090,5090,5090,10
20241007,101900,46547590,5090,5090,5090,5090,20
20241007,101800,46445790,5090,5090,5090,5090,10
20241007,101700,46394890,5090,5090,5090,5090,10
20241007,101600,46343990,5090,5090,5090,5090,20
20241007,101500,46242190,5090,5090,5090,5090,40
20241007,101400,46038590,5090,5090,5090,5090,10
20241007,101300,45987690,5090,5090,5090,5090,20
20241007,101200,45885890,5090,5090,5090,5090,10
20241007,101100,45834990,5090,5090,5090,5090,10
20241007,101000,45784090,5090,5090,5090,5090,20
20241007,100900,45682290,5090,5100,5100,5090,11
20241007,100800,45626290,5090,5090,5090,5090,102
20241007,100700,45107110,5090,5090,5090,5090,20
20241007,100600,45005310,5100,5090,5100,5090,164
20241007,100500,44169010,5100,5100,5100,5090,22
20241007,100400,44056910,5090,5090,5100,5090,40
20241007,100300,43853110,5090,5090,5090,5090,10
20241007,100200,43802210,5100,5090,5100,5090,11
20241007,100100,43746210,5090,5090,5090,5090,20
20241007,100000,43644410,5090,5090,5090,5090,10
20241007,095900,43593510,5100,5090,5100,5090,13
20241007,095800,43527310,5090,5100,5100,5090,168
20241007,095700,42670710,5090,5090,5090,5090,10
20241007,095600,42619810,5090,5090,5090,5090,10
20241007,095500,42568910,5090,5090,5100,5090,21
20241007,095400,42462010,5090,5090,5090,5090,11
20241007,095300,42406020,5090,5090,5090,5090,10
20241007,095200,42355120,5090,5090,5090,5090,20
20241007,095100,42253320,5090,5090,5090,5090,121
20241007,095000,41637430,5090,5090,5090,5090,120
20241007,094900,41026630,5090,5090,5090,5090,20
20241007,094800,40924830,5090,5090,5090,5090,10
20241007,094700,40873930,5090,5090,5090,5090,10
20241007,094600,40823030,5090,5090,5090,5090,20
20241007,094500,40721230,5090,5090,5090,5090,10
20241007,094400,40670330,5090,5090,5090,5090,10
20241007,094300,40619430,5090,5090,5090,5090,20
20241007,094200,40517630,5090,5080,5090,5070,402
20241007,094100,38472550,5080,5090,5090,5080,236
20241007,094000,37273640,5080,5080,5080,5080,20
20241007,093900,37172040,5090,5080,5090,5080,14
20241007,093800,37100880,5090,5090,5090,5080,13
20241007,093700,37034810,5080,5080,5080,5080,20
20241007,093600,36933210,5080,5080,5080,5080,10
20241007,093500,36882410,5080,5080,5080,5080,10
20241007,093400,36831610,5080,5080,5080,5080,20
20241007,093300,36730010,5090,5080,5090,5080,312
20241007,093200,35142030,5080,5090,5090,5080,11
20241007,093100,35086140,5080,5080,5080,5080,22
20241007,093000,34974380,5080,5090,5090,5080,149
20241007,092900,34217200,5090,5070,5090,5070,1572
20241007,092800,26226330,5060,5050,5060,5050,1609
20241007,092700,18084990,5050,5050,5050,5050,10
20241007,092600,18034490,5060,5050,5060,5050,11
20241007,092500,17978930,5050,5050,5050,5050,20
20241007,092400,17877930,5050,5050,5050,5050,10
20241007,092300,17827430,5050,5060,5060,5050,33
20241007,092200,17660770,5060,5050,5060,5050,220
20241007,092100,16547770,5050,5050,5050,5050,10
20241007,092000,16497270,5050,5050,5050,5050,10
20241007,091900,16446770,5050,5060,5060,5050,759
20241007,091800,12608190,5060,5060,5060,5060,10
20241007,091700,12557590,5060,5070,5070,5060,195
20241007,091600,11569040,5070,5070,5070,5070,20
20241007,091500,11467640,5070,5080,5080,5070,41
20241007,091400,11259460,5080,5080,5080,5070,69
20241007,091300,10909040,5070,5070,5070,5070,165
20241007,091200,10072490,5070,5070,5070,5070,10
20241007,091100,10021790,5070,5070,5070,5070,10
20241007,091000,9971090,5070,5070,5070,5070,20
20241007,090900,9869690,5070,5080,5080,5070,28
20241007,090800,9727540,5080,5060,5090,5060,484
20241007,090700,7270230,5060,5060,5060,5060,20
20241007,090600,7169030,5070,5080,5080,5070,197
20241007,090500,6169920,5080,5080,5080,5070,214
20241007,090400,5082900,5070,5070,5070,5070,30
20241007,090300,4930800,5080,5090,5090,5080,347
20241007,090200,3167420,5090,5090,5090,5090,347
20241007,090100,1401190,5090,5090,5090,5090,126
20241007,090000,759850,5090,5140,5140,5090,148