KissMeData/039570/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,192500,48371620,8130,8130,8130,8130,342
20241011,192400,48371620,8130,8130,8130,8130,0
20241011,192300,48371620,8130,8130,8130,8130,0
20241011,192200,48371620,8130,8130,8130,8130,0
20241011,192100,48371620,8130,8130,8130,8130,0
20241011,192000,48371620,8130,8130,8130,8130,0
20241011,191900,48371620,8130,8130,8130,8130,0
20241011,191800,48371620,8130,8130,8130,8130,0
20241011,191700,48371620,8130,8130,8130,8130,0
20241011,191600,48371620,8130,8130,8130,8130,0
20241011,191500,48371620,8130,8130,8130,8130,0
20241011,191400,48371620,8130,8130,8130,8130,0
20241011,191300,48371620,8130,8130,8130,8130,0
20241011,191200,48371620,8130,8130,8130,8130,0
20241011,191100,48371620,8130,8130,8130,8130,0
20241011,191000,48371620,8130,8130,8130,8130,0
20241011,190900,48371620,8130,8130,8130,8130,0
20241011,190800,48371620,8130,8130,8130,8130,0
20241011,190700,48371620,8130,8130,8130,8130,0
20241011,190600,48371620,8130,8130,8130,8130,0
20241011,190500,48371620,8130,8130,8130,8130,0
20241011,190400,48371620,8130,8130,8130,8130,0
20241011,190300,48371620,8130,8130,8130,8130,0
20241011,190200,48371620,8130,8130,8130,8130,0
20241011,190100,48371620,8130,8130,8130,8130,0
20241011,190000,48371620,8130,8130,8130,8130,0
20241011,185900,48371620,8130,8130,8130,8130,0
20241011,185800,48371620,8130,8130,8130,8130,0
20241011,185700,48371620,8130,8130,8130,8130,0
20241011,185600,48371620,8130,8130,8130,8130,0
20241011,185500,48371620,8130,8130,8130,8130,342
20241011,185400,48371620,8130,8130,8130,8130,0
20241011,185300,48371620,8130,8130,8130,8130,0
20241011,185200,48371620,8130,8130,8130,8130,0
20241011,185100,48371620,8130,8130,8130,8130,0
20241011,185000,48371620,8130,8130,8130,8130,0
20241011,184900,48371620,8130,8130,8130,8130,0
20241011,184800,48371620,8130,8130,8130,8130,0
20241011,184700,48371620,8130,8130,8130,8130,0
20241011,184600,48371620,8130,8130,8130,8130,0
20241011,184500,48371620,8130,8130,8130,8130,0
20241011,184400,48371620,8130,8130,8130,8130,0
20241011,184300,48371620,8130,8130,8130,8130,0
20241011,184200,48371620,8130,8130,8130,8130,0
20241011,184100,48371620,8130,8130,8130,8130,0
20241011,184000,48371620,8130,8130,8130,8130,0
20241011,183900,48371620,8130,8130,8130,8130,0
20241011,183800,48371620,8130,8130,8130,8130,0
20241011,183700,48371620,8130,8130,8130,8130,0
20241011,183600,48371620,8130,8130,8130,8130,0
20241011,183500,48371620,8130,8130,8130,8130,0
20241011,183400,48371620,8130,8130,8130,8130,0
20241011,183300,48371620,8130,8130,8130,8130,0
20241011,183200,48371620,8130,8130,8130,8130,0
20241011,183100,48371620,8130,8130,8130,8130,0
20241011,183000,48371620,8130,8130,8130,8130,0
20241011,182900,48371620,8130,8130,8130,8130,0
20241011,182800,48371620,8130,8130,8130,8130,0
20241011,182700,48371620,8130,8130,8130,8130,0
20241011,182600,48371620,8130,8130,8130,8130,0
20241011,182500,48371620,8130,8130,8130,8130,342
20241011,182400,48371620,8130,8130,8130,8130,0
20241011,182300,48371620,8130,8130,8130,8130,0
20241011,182200,48371620,8130,8130,8130,8130,0
20241011,182100,48371620,8130,8130,8130,8130,0
20241011,182000,48371620,8130,8130,8130,8130,0
20241011,181900,48371620,8130,8130,8130,8130,0
20241011,181800,48371620,8130,8130,8130,8130,0
20241011,181700,48371620,8130,8130,8130,8130,0
20241011,181600,48371620,8130,8130,8130,8130,0
20241011,181500,48371620,8130,8130,8130,8130,0
20241011,181400,48371620,8130,8130,8130,8130,0
20241011,181300,48371620,8130,8130,8130,8130,0
20241011,181200,48371620,8130,8130,8130,8130,0
20241011,181100,48371620,8130,8130,8130,8130,0
20241011,181000,48371620,8130,8130,8130,8130,0
20241011,180900,48371620,8130,8130,8130,8130,0
20241011,180800,48371620,8130,8130,8130,8130,0
20241011,180700,48371620,8130,8130,8130,8130,0
20241011,180600,48371620,8130,8130,8130,8130,0
20241011,180500,48371620,8130,8130,8130,8130,0
20241011,180400,48371620,8130,8130,8130,8130,0
20241011,180300,48371620,8130,8130,8130,8130,0
20241011,180200,48371620,8130,8130,8130,8130,0
20241011,180100,48371620,8130,8130,8130,8130,0
20241011,180000,48371620,8130,8130,8130,8130,0
20241011,175900,48371620,8130,8130,8130,8130,0
20241011,175800,48371620,8130,8130,8130,8130,0
20241011,175700,48371620,8130,8130,8130,8130,0
20241011,175600,48371620,8130,8130,8130,8130,0
20241011,175500,48371620,8130,8130,8130,8130,342
20241011,175400,48371620,8130,8130,8130,8130,0
20241011,175300,48371620,8130,8130,8130,8130,0
20241011,175200,48371620,8130,8130,8130,8130,0
20241011,175100,48371620,8130,8130,8130,8130,0
20241011,175000,48371620,8130,8130,8130,8130,0
20241011,174900,48371620,8130,8130,8130,8130,0
20241011,174800,48371620,8130,8130,8130,8130,0
20241011,174700,48371620,8130,8130,8130,8130,0
20241011,174600,48371620,8130,8130,8130,8130,0
20241011,174500,48371620,8130,8130,8130,8130,0
20241011,174400,48371620,8130,8130,8130,8130,0
20241011,174300,48371620,8130,8130,8130,8130,0
20241011,174200,48371620,8130,8130,8130,8130,0
20241011,174100,48371620,8130,8130,8130,8130,0
20241011,174000,48371620,8130,8130,8130,8130,0
20241011,173900,48371620,8130,8130,8130,8130,0
20241011,173800,48371620,8130,8130,8130,8130,0
20241011,173700,48371620,8130,8130,8130,8130,0
20241011,173600,48371620,8130,8130,8130,8130,0
20241011,173500,48371620,8130,8130,8130,8130,0
20241011,173400,48371620,8130,8130,8130,8130,0
20241011,173300,48371620,8130,8130,8130,8130,0
20241011,173200,48371620,8130,8130,8130,8130,0
20241011,173100,48371620,8130,8130,8130,8130,0
20241011,173000,48371620,8130,8130,8130,8130,0
20241011,172900,48371620,8130,8130,8130,8130,0
20241011,172800,48371620,8130,8130,8130,8130,0
20241011,172700,48371620,8130,8130,8130,8130,0
20241011,172600,48371620,8130,8130,8130,8130,0
20241011,172500,48371620,8130,8130,8130,8130,342
20241011,172400,48371620,8130,8130,8130,8130,0
20241011,172300,48371620,8130,8130,8130,8130,0
20241011,172200,48371620,8130,8130,8130,8130,0
20241011,172100,48371620,8130,8130,8130,8130,0
20241011,172000,48371620,8130,8130,8130,8130,0
20241011,171900,48371620,8130,8130,8130,8130,0
20241011,171800,48371620,8130,8130,8130,8130,0
20241011,171700,48371620,8130,8130,8130,8130,0
20241011,171600,48371620,8130,8130,8130,8130,0
20241011,171500,48371620,8130,8130,8130,8130,0
20241011,171400,48371620,8130,8130,8130,8130,0
20241011,171300,48371620,8130,8130,8130,8130,0
20241011,171200,48371620,8130,8130,8130,8130,0
20241011,171100,48371620,8130,8130,8130,8130,0
20241011,171000,48371620,8130,8130,8130,8130,0
20241011,170900,48371620,8130,8130,8130,8130,0
20241011,170800,48371620,8130,8130,8130,8130,0
20241011,170700,48371620,8130,8130,8130,8130,0
20241011,170600,48371620,8130,8130,8130,8130,0
20241011,170500,48371620,8130,8130,8130,8130,0
20241011,170400,48371620,8130,8130,8130,8130,0
20241011,170300,48371620,8130,8130,8130,8130,0
20241011,170200,48371620,8130,8130,8130,8130,0
20241011,170100,48371620,8130,8130,8130,8130,0
20241011,170000,48371620,8130,8130,8130,8130,0
20241011,165900,48371620,8130,8130,8130,8130,0
20241011,165800,48371620,8130,8130,8130,8130,0
20241011,165700,48371620,8130,8130,8130,8130,0
20241011,165600,48371620,8130,8130,8130,8130,0
20241011,165500,48371620,8130,8130,8130,8130,342
20241011,165400,48371620,8130,8130,8130,8130,0
20241011,165300,48371620,8130,8130,8130,8130,0
20241011,165200,48371620,8130,8130,8130,8130,0
20241011,165100,48371620,8130,8130,8130,8130,0
20241011,165000,48371620,8130,8130,8130,8130,0
20241011,164900,48371620,8130,8130,8130,8130,0
20241011,164800,48371620,8130,8130,8130,8130,0
20241011,164700,48371620,8130,8130,8130,8130,0
20241011,164600,48371620,8130,8130,8130,8130,0
20241011,164500,48371620,8130,8130,8130,8130,0
20241011,164400,48371620,8130,8130,8130,8130,0
20241011,164300,48371620,8130,8130,8130,8130,0
20241011,164200,48371620,8130,8130,8130,8130,0
20241011,164100,48371620,8130,8130,8130,8130,0
20241011,164000,48371620,8130,8130,8130,8130,0
20241011,163900,48371620,8130,8130,8130,8130,0
20241011,163800,48371620,8130,8130,8130,8130,0
20241011,163700,48371620,8130,8130,8130,8130,0
20241011,163600,48371620,8130,8130,8130,8130,0
20241011,163500,48371620,8130,8130,8130,8130,0
20241011,163400,48371620,8130,8130,8130,8130,0
20241011,163300,48371620,8130,8130,8130,8130,0
20241011,163200,48371620,8130,8130,8130,8130,0
20241011,163100,48371620,8130,8130,8130,8130,0
20241011,163000,48371620,8130,8130,8130,8130,0
20241011,162900,48371620,8130,8130,8130,8130,0
20241011,162800,48371620,8130,8130,8130,8130,0
20241011,162700,48371620,8130,8130,8130,8130,0
20241011,162600,48371620,8130,8130,8130,8130,0
20241011,162500,48371620,8130,8130,8130,8130,342
20241011,162400,48371620,8130,8130,8130,8130,0
20241011,162300,48371620,8130,8130,8130,8130,0
20241011,162200,48371620,8130,8130,8130,8130,0
20241011,162100,48371620,8130,8130,8130,8130,0
20241011,162000,48371620,8130,8130,8130,8130,0
20241011,161900,48371620,8130,8130,8130,8130,0
20241011,161800,48371620,8130,8130,8130,8130,0
20241011,161700,48371620,8130,8130,8130,8130,0
20241011,161600,48371620,8130,8130,8130,8130,0
20241011,161500,48371620,8130,8130,8130,8130,0
20241011,161400,48371620,8130,8130,8130,8130,0
20241011,161300,48371620,8130,8130,8130,8130,0
20241011,161200,48371620,8130,8130,8130,8130,0
20241011,161100,48371620,8130,8130,8130,8130,0
20241011,161000,48371620,8130,8130,8130,8130,0
20241011,160900,48371620,8130,8130,8130,8130,0
20241011,160800,48371620,8130,8130,8130,8130,0
20241011,160700,48371620,8130,8130,8130,8130,0
20241011,160600,48371620,8130,8130,8130,8130,0
20241011,160500,48371620,8130,8130,8130,8130,0
20241011,160400,48371620,8130,8130,8130,8130,0
20241011,160300,48371620,8130,8130,8130,8130,0
20241011,160200,48371620,8130,8130,8130,8130,0
20241011,160100,48371620,8130,8130,8130,8130,0
20241011,160000,48371620,8130,8130,8130,8130,0
20241011,155900,48371620,8130,8130,8130,8130,0
20241011,155800,48371620,8130,8130,8130,8130,0
20241011,155700,48371620,8130,8130,8130,8130,0
20241011,155600,48371620,8130,8130,8130,8130,0
20241011,155500,48371620,8130,8130,8130,8130,342
20241011,155400,48371620,8130,8130,8130,8130,0
20241011,155300,48371620,8130,8130,8130,8130,0
20241011,155200,48371620,8130,8130,8130,8130,0
20241011,155100,48371620,8130,8130,8130,8130,0
20241011,155000,48371620,8130,8130,8130,8130,0
20241011,154900,48371620,8130,8130,8130,8130,0
20241011,154800,48371620,8130,8130,8130,8130,0
20241011,154700,48371620,8130,8130,8130,8130,0
20241011,154600,48371620,8130,8130,8130,8130,0
20241011,154500,48371620,8130,8130,8130,8130,0
20241011,154400,48371620,8130,8130,8130,8130,0
20241011,154300,48371620,8130,8130,8130,8130,0
20241011,154200,48371620,8130,8130,8130,8130,0
20241011,154100,48371620,8130,8130,8130,8130,0
20241011,154000,48371620,8130,8130,8130,8130,0
20241011,153900,48371620,8130,8130,8130,8130,0
20241011,153800,48371620,8130,8130,8130,8130,0
20241011,153700,48371620,8130,8130,8130,8130,0
20241011,153600,48371620,8130,8130,8130,8130,0
20241011,153500,48371620,8130,8130,8130,8130,0
20241011,153400,48371620,8130,8130,8130,8130,0
20241011,153300,48371620,8130,8130,8130,8130,0
20241011,153200,48371620,8130,8130,8130,8130,0
20241011,153100,48371620,8130,8130,8130,8130,0
20241011,153000,48371620,8130,8130,8130,8130,342
20241011,152900,45591160,8120,8120,8120,8120,0
20241011,152800,45591160,8120,8120,8120,8120,0
20241011,152700,45591160,8120,8120,8120,8120,0
20241011,152600,45591160,8120,8120,8120,8120,0
20241011,152500,45591160,8120,8120,8120,8120,0
20241011,152400,45591160,8120,8120,8120,8120,0
20241011,152300,45591160,8120,8120,8120,8120,0
20241011,152200,45591160,8120,8120,8120,8120,0
20241011,152100,45591160,8120,8120,8120,8120,0
20241011,152000,45591160,8120,8120,8120,8120,0
20241011,151900,45591160,8120,8120,8120,8120,4
20241011,151800,45558680,8110,8110,8110,8110,3
20241011,151700,45534350,8120,8120,8120,8120,38
20241011,151600,45225790,8110,8110,8110,8110,5
20241011,151500,45185240,8120,8120,8120,8120,24
20241011,151400,44990360,8120,8120,8120,8110,77
20241011,151300,44365170,8120,8120,8120,8120,9
20241011,151200,44292090,8120,8110,8120,8110,35
20241011,151100,44007940,8120,8120,8120,8120,11
20241011,151000,43918620,8120,8120,8120,8120,0
20241011,150900,43918620,8120,8120,8120,8110,21
20241011,150800,43748160,8120,8120,8120,8120,2
20241011,150700,43731920,8110,8110,8110,8100,39
20241011,150600,43415680,8110,8110,8110,8110,0
20241011,150500,43415680,8110,8110,8110,8100,44
20241011,150400,43058890,8110,8110,8110,8110,0
20241011,150300,43058890,8110,8110,8110,8110,33
20241011,150200,42791260,8100,8110,8110,8100,11
20241011,150100,42702100,8110,8110,8110,8110,9
20241011,150000,42629110,8100,8110,8110,8100,22
20241011,145900,42450850,8110,8110,8110,8110,9
20241011,145800,42377860,8110,8110,8110,8100,44
20241011,145700,42021070,8110,8110,8110,8110,0
20241011,145600,42021070,8110,8110,8110,8110,33
20241011,145500,41753440,8100,8110,8110,8100,9
20241011,145400,41680490,8110,8110,8110,8110,9
20241011,145300,41607500,8100,8100,8100,8090,14
20241011,145200,41494150,8100,8100,8100,8100,9
20241011,145100,41421250,8090,8100,8100,8090,12
20241011,145000,41324110,8100,8100,8100,8100,9
20241011,144900,41251210,8100,8100,8100,8100,24
20241011,144800,41056810,8090,8100,8100,8090,21
20241011,144700,40886760,8100,8100,8100,8100,0
20241011,144600,40886760,8100,8100,8100,8090,43
20241011,144500,40538510,8100,8100,8100,8100,0
20241011,144400,40538510,8100,8090,8100,8090,38
20241011,144300,40230760,8100,8100,8100,8100,6
20241011,144200,40182160,8100,8100,8100,8100,32
20241011,144100,39922960,8090,8100,8100,8090,21
20241011,144000,39752910,8090,8090,8090,8090,0
20241011,143900,39752910,8090,8100,8100,8090,21
20241011,143800,39582870,8090,8090,8090,8090,0
20241011,143700,39582870,8090,8090,8100,8090,42
20241011,143600,39242770,8100,8100,8100,8100,6
20241011,143500,39194170,8100,8100,8100,8100,33
20241011,143400,38926870,8090,8100,8100,8090,11
20241011,143300,38837820,8100,8100,8100,8100,10
20241011,143200,38756820,8100,8100,8100,8090,33
20241011,143100,38489560,8100,8100,8100,8100,9
20241011,143000,38416660,8090,8090,8090,8090,6
20241011,142900,38368120,8100,8100,8100,8100,15
20241011,142800,38246620,8100,8100,8100,8100,0
20241011,142700,38246620,8100,8100,8100,8070,142
20241011,142600,37099170,8100,8100,8100,8100,10
20241011,142500,37018170,8090,8100,8100,8090,12
20241011,142400,36921030,8100,8100,8100,8100,9
20241011,142300,36848130,8100,8100,8100,8100,23
20241011,142200,36661830,8090,8100,8100,8090,20
20241011,142100,36499880,8090,8100,8100,8090,29
20241011,142000,36265030,8090,8100,8100,8090,20
20241011,141900,36103080,8100,8100,8100,8100,0
20241011,141800,36103080,8100,8110,8110,8100,52
20241011,141700,35681820,8110,8110,8110,8110,0
20241011,141600,35681820,8110,8110,8110,8110,33
20241011,141500,35414190,8100,8110,8110,8100,10
20241011,141400,35333140,8110,8100,8110,8100,15
20241011,141300,35211550,8110,8110,8110,8110,6
20241011,141200,35162890,8110,8100,8110,8100,22
20241011,141100,34984600,8110,8100,8110,8100,29
20241011,141000,34749460,8110,8110,8110,8110,16
20241011,140900,34619700,8110,8110,8110,8110,32
20241011,140800,34360180,8100,8110,8110,8100,10
20241011,140700,34279120,8110,8110,8110,8110,33
20241011,140600,34011490,8100,8110,8110,8100,11
20241011,140500,33922330,8110,8110,8110,8110,10
20241011,140400,33841230,8100,8100,8100,8100,5
20241011,140300,33800730,8110,8110,8110,8110,15
20241011,140200,33679080,8110,8110,8110,8110,24
20241011,140100,33484440,8100,8110,8110,8100,20
20241011,140000,33322290,8110,8110,8110,8110,23
20241011,135900,33135760,8110,8110,8110,8100,20
20241011,135800,32973610,8110,8110,8110,8110,0
20241011,135700,32973610,8110,8100,8110,8100,21
20241011,135600,32803410,8110,8110,8110,8110,6
20241011,135500,32754750,8110,8110,8110,8110,32
20241011,135400,32495230,8100,8110,8110,8100,20
20241011,135300,32333080,8110,8110,8110,8110,24
20241011,135200,32138440,8100,8110,8110,8100,20
20241011,135100,31976290,8110,8110,8110,8110,0
20241011,135000,31976290,8110,8100,8110,8100,38
20241011,134900,31668160,8110,8110,8110,8110,6
20241011,134800,31619500,8110,8110,8110,8110,32
20241011,134700,31359980,8100,8110,8110,8100,11
20241011,134600,31270820,8110,8100,8110,8100,14
20241011,134500,31157330,8110,8110,8110,8110,0
20241011,134400,31157330,8110,8110,8110,8110,15
20241011,134300,31035680,8100,8090,8100,8090,28
20241011,134200,30808930,8100,8100,8100,8100,16
20241011,134100,30679330,8100,8100,8100,8100,30
20241011,134000,30436330,8100,8110,8110,8090,13
20241011,133900,30331020,8100,8110,8110,8100,27
20241011,133800,30112090,8100,8100,8100,8100,6
20241011,133700,30063490,8110,8110,8110,8100,37
20241011,133600,29763650,8100,8100,8100,8100,4
20241011,133500,29731250,8100,8110,8110,8100,21
20241011,133400,29560990,8110,8110,8110,8110,23
20241011,133300,29374460,8100,8110,8110,8100,20
20241011,133200,29212310,8110,8110,8110,8110,24
20241011,133100,29017670,8120,8110,8120,8110,32
20241011,133000,28758060,8120,8120,8120,8120,6
20241011,132900,28709340,8120,8120,8120,8120,9
20241011,132800,28636260,8110,8120,8120,8110,11
20241011,132700,28546990,8120,8120,8120,8120,33
20241011,132600,28279030,8110,8110,8110,8100,14
20241011,132500,28165540,8110,8110,8110,8110,32
20241011,132400,27906020,8100,8100,8100,8100,5
20241011,132300,27865520,8110,8110,8110,8110,15
20241011,132200,27743870,8110,8120,8120,8110,11
20241011,132100,27654570,8110,8120,8120,8110,10
20241011,132000,27573410,8120,8110,8120,8110,27
20241011,131900,27354210,8110,8120,8120,8110,33
20241011,131800,27086520,8110,8100,8110,8100,32
20241011,131700,26827160,8090,8090,8090,8090,5
20241011,131600,26786710,8100,8100,8100,8100,15
20241011,131500,26665210,8090,8090,8090,8090,20
20241011,131400,26503410,8090,8100,8100,8090,18
20241011,131300,26357640,8100,8100,8100,8100,23
20241011,131200,26171340,8100,8090,8100,8090,15
20241011,131100,26049890,8100,8100,8100,8100,30
20241011,131000,25806890,8090,8090,8090,8090,6
20241011,130900,25758350,8100,8100,8100,8100,6
20241011,130800,25709750,8100,8100,8100,8100,32
20241011,130700,25450550,8090,8100,8100,8090,11
20241011,130600,25361500,8100,8100,8100,8100,32
20241011,130500,25102300,8090,8100,8100,8090,15
20241011,130400,24980850,8100,8100,8100,8100,29
20241011,130300,24745950,8100,8090,8100,8090,14
20241011,130200,24632600,8100,8090,8100,8090,15
20241011,130100,24511130,8100,8100,8100,8100,32
20241011,130000,24251930,8090,8100,8100,8090,10
20241011,125900,24170980,8100,8100,8100,8100,10
20241011,125800,24089980,8090,8090,8090,8090,19
20241011,125700,23936270,8100,8100,8100,8100,38
20241011,125600,23628470,8090,8090,8090,8090,5
20241011,125500,23588020,8100,8100,8100,8100,20
20241011,125400,23426020,8080,8080,8080,8080,0
20241011,125300,23426020,8080,8100,8100,8080,120
20241011,125200,22455930,8100,8100,8100,8100,23
20241011,125100,22269630,8100,8090,8100,8090,15
20241011,125000,22148180,8100,8100,8100,8100,29
20241011,124900,21913280,8100,8100,8100,8100,43
20241011,124800,21564980,8110,8120,8120,8110,39
20241011,124700,21248540,8120,8120,8120,8120,26
20241011,124600,21037420,8120,8130,8130,8120,14
20241011,124500,20923650,8130,8130,8130,8130,29
20241011,124400,20687880,8120,8120,8120,8120,6
20241011,124300,20639160,8130,8130,8130,8130,29
20241011,124200,20403390,8120,8120,8120,8120,5
20241011,124100,20362790,8120,8130,8130,8120,7
20241011,124000,20305890,8130,8120,8130,8120,34
20241011,123900,20029490,8120,8120,8120,8120,4
20241011,123800,19997010,8130,8120,8130,8120,11
20241011,123700,19907630,8120,8120,8120,8120,1
20241011,123600,19899510,8120,8120,8120,8120,38
20241011,123500,19590950,8110,8110,8110,8110,0
20241011,123400,19590950,8110,8120,8120,8110,19
20241011,123300,19436710,8120,8110,8120,8110,28
20241011,123200,19209400,8110,8110,8110,8110,2
20241011,123100,19193180,8120,8120,8120,8120,38
20241011,123000,18884620,8110,8110,8110,8110,5
20241011,122900,18844070,8120,8130,8130,8120,58
20241011,122800,18372720,8120,8120,8120,8120,0
20241011,122700,18372720,8120,8130,8130,8120,20
20241011,122600,18210170,8120,8120,8120,8120,0
20241011,122500,18210170,8120,8130,8130,8120,26
20241011,122400,17998920,8140,8140,8140,8140,29
20241011,122300,17762860,8140,8130,8140,8130,14
20241011,122200,17648950,8140,8140,8140,8140,29
20241011,122100,17412890,8130,8130,8130,8130,3
20241011,122000,17388500,8130,8130,8130,8130,5
20241011,121900,17347850,8130,8130,8130,8130,32
20241011,121800,17087690,8120,8120,8120,8120,5
20241011,121700,17047090,8130,8130,8130,8130,38
20241011,121600,16738150,8120,8130,8130,8120,14
20241011,121500,16624380,8130,8130,8130,8130,6
20241011,121400,16575600,8130,8130,8130,8130,10
20241011,121300,16494300,8120,8120,8120,8120,16
20241011,121200,16364380,8130,8120,8130,8120,22
20241011,121100,16185680,8110,8110,8110,8110,4
20241011,121000,16153240,8110,8120,8120,8110,51
20241011,120900,15739250,8120,8120,8120,8120,0
20241011,120800,15739250,8120,8120,8120,8120,16
20241011,120700,15609330,8110,8110,8110,8110,7
20241011,120600,15552560,8110,8120,8120,8110,14
20241011,120500,15438930,8120,8120,8120,8120,29
20241011,120400,15203450,8120,8110,8120,8110,14
20241011,120300,15089820,8120,8120,8120,8120,29
20241011,120200,14854340,8120,8110,8120,8110,14
20241011,120100,14740710,8120,8110,8120,8110,19
20241011,120000,14586460,8110,8110,8110,8110,17
20241011,115900,14448590,8110,8120,8120,8110,14
20241011,115800,14334960,8120,8110,8120,8110,8
20241011,115700,14270020,8110,8120,8120,8110,13
20241011,115600,14164500,8120,8120,8120,8120,29
20241011,115500,13929020,8110,8110,8110,8110,6
20241011,115400,13880360,8120,8120,8120,8120,6
20241011,115300,13831640,8110,8110,8110,8110,10
20241011,115200,13750540,8120,8120,8120,8120,0
20241011,115100,13750540,8120,8110,8120,8110,20
20241011,115000,13588280,8100,8100,8100,8100,10
20241011,114900,13507280,8130,8110,8130,8110,39
20241011,114800,13190750,8120,8120,8120,8120,0
20241011,114700,13190750,8120,8100,8120,8100,23
20241011,114600,13004270,8100,8100,8100,8100,6
20241011,114500,12955670,8090,8090,8090,8090,6
20241011,114400,12907130,8100,8100,8100,8100,38
20241011,114300,12599330,8090,8090,8090,8090,5
20241011,114200,12558880,8100,8090,8100,8090,32
20241011,114100,12299720,8090,8090,8090,8090,0
20241011,114000,12299720,8090,8100,8100,8090,34
20241011,113900,12024340,8100,8100,8100,8100,6
20241011,113800,11975740,8090,8100,8100,8090,15
20241011,113700,11854290,8100,8100,8100,8100,29
20241011,113600,11619390,8090,8090,8090,8090,6
20241011,113500,11570850,8100,8100,8100,8100,29
20241011,113400,11335950,8100,8100,8100,8100,9
20241011,113300,11263050,8090,8100,8100,8090,38
20241011,113200,10955300,8100,8090,8100,8090,8
20241011,113100,10890520,8080,8080,8080,8080,5
20241011,113000,10850120,8090,8080,8090,8080,35
20241011,112900,10566990,8080,8090,8090,8080,13
20241011,112800,10461860,8090,8090,8090,8090,29
20241011,112700,10227250,8080,8080,8080,8080,6
20241011,112600,10178770,8080,8080,8080,8080,23
20241011,112500,9992930,8090,8090,8090,8090,15
20241011,112400,9871580,8070,8070,8070,8070,9
20241011,112300,9798950,8090,8090,8090,8090,16
20241011,112200,9669510,8090,8090,8090,8090,0
20241011,112100,9669510,8090,8090,8090,8090,9
20241011,112000,9596700,8090,8090,8090,8090,0
20241011,111900,9596700,8090,8090,8090,8090,9
20241011,111800,9523890,8090,8090,8090,8090,0
20241011,111700,9523890,8090,8090,8090,8090,10
20241011,111600,9442990,8090,8090,8090,8090,0
20241011,111500,9442990,8090,8090,8090,8090,9
20241011,111400,9370180,8090,8090,8090,8090,0
20241011,111300,9370180,8090,8090,8090,8090,9
20241011,111200,9297370,8090,8090,8090,8090,9
20241011,111100,9224560,8090,8090,8090,8090,0
20241011,111000,9224560,8090,8090,8090,8090,10
20241011,110900,9143660,8090,8090,8090,8090,0
20241011,110800,9143660,8090,8090,8090,8090,9
20241011,110700,9070850,8090,8090,8090,8090,0
20241011,110600,9070850,8090,8090,8090,8090,9
20241011,110500,8998040,8090,8090,8090,8090,0
20241011,110400,8998040,8090,8090,8090,8090,9
20241011,110300,8925230,8090,8090,8090,8090,0
20241011,110200,8925230,8090,8090,8090,8090,10
20241011,110100,8844330,8080,8080,8080,8080,0
20241011,110000,8844330,8080,8080,8080,8080,9
20241011,105900,8771610,8080,8080,8080,8080,0
20241011,105800,8771610,8080,8080,8080,8080,9
20241011,105700,8698890,8090,8090,8090,8090,0
20241011,105600,8698890,8090,8090,8090,8090,9
20241011,105500,8626080,8090,8090,8090,8090,10
20241011,105400,8545180,8090,8090,8090,8090,0
20241011,105300,8545180,8090,8090,8090,8090,9
20241011,105200,8472370,8090,8090,8090,8090,0
20241011,105100,8472370,8090,8090,8090,8090,9
20241011,105000,8399560,8090,8090,8090,8090,0
20241011,104900,8399560,8090,8090,8090,8090,9
20241011,104800,8326750,8090,8090,8090,8090,0
20241011,104700,8326750,8090,8090,8090,8090,10
20241011,104600,8245850,8090,8090,8090,8090,0
20241011,104500,8245850,8090,8090,8090,8090,9
20241011,104400,8173040,8090,8090,8090,8090,0
20241011,104300,8173040,8090,8090,8090,8090,9
20241011,104200,8100230,8090,8090,8090,8090,0
20241011,104100,8100230,8090,8090,8090,8090,9
20241011,104000,8027420,8090,8090,8090,8090,10
20241011,103900,7946520,8090,8090,8090,8090,0
20241011,103800,7946520,8090,8090,8090,8090,9
20241011,103700,7873710,8090,8090,8090,8090,0
20241011,103600,7873710,8090,8090,8090,8090,9
20241011,103500,7800900,8090,8090,8090,8090,0
20241011,103400,7800900,8090,8090,8090,8090,12
20241011,103300,7703820,8090,8090,8090,8090,0
20241011,103200,7703820,8090,8090,8090,8090,9
20241011,103100,7631010,8090,8090,8090,8090,0
20241011,103000,7631010,8090,8090,8090,8090,9
20241011,102900,7558200,8090,8090,8090,8090,29
20241011,102800,7323590,8090,8090,8090,8090,9
20241011,102700,7250780,8090,8090,8090,8090,0
20241011,102600,7250780,8090,8070,8090,8070,11
20241011,102500,7161810,8090,8090,8090,8090,0
20241011,102400,7161810,8090,8090,8090,8090,9
20241011,102300,7089000,8090,8090,8090,8090,9
20241011,102200,7016190,8070,8070,8070,8070,0
20241011,102100,7016190,8070,8090,8090,8070,10
20241011,102000,6935310,8090,8090,8090,8090,0
20241011,101900,6935310,8090,8090,8090,8090,23
20241011,101800,6749240,8100,8100,8100,8100,0
20241011,101700,6749240,8100,8100,8100,8100,9
20241011,101600,6676340,8100,8100,8100,8100,0
20241011,101500,6676340,8100,8100,8100,8100,9
20241011,101400,6603440,8090,8090,8090,8090,0
20241011,101300,6603440,8090,8090,8090,8090,2
20241011,101200,6587260,8090,8090,8090,8090,0
20241011,101100,6587260,8090,8090,8090,8090,11
20241011,101000,6498270,8090,8090,8090,8090,100
20241011,100900,5689270,8090,8090,8090,8090,9
20241011,100800,5616460,8090,8090,8090,8090,9
20241011,100700,5543650,8090,8090,8090,8090,0
20241011,100600,5543650,8090,8090,8090,8090,9
20241011,100500,5470840,8090,8090,8090,8090,1
20241011,100400,5462750,8090,8090,8090,8090,10
20241011,100300,5381850,8080,8080,8080,8080,1
20241011,100200,5373770,8070,8090,8090,8070,19
20241011,100100,5220260,8090,8090,8090,8090,200
20241011,100000,3602260,8100,8100,8100,8100,9
20241011,095900,3529360,8100,8100,8100,8100,0
20241011,095800,3529360,8100,8100,8100,8100,17
20241011,095700,3391660,8100,8100,8100,8100,0
20241011,095600,3391660,8100,8100,8100,8100,10
20241011,095500,3310660,8100,8100,8100,8100,0
20241011,095400,3310660,8100,8100,8100,8100,9
20241011,095300,3237760,8090,8090,8090,8090,0
20241011,095200,3237760,8090,8090,8090,8090,2
20241011,095100,3221580,8090,8090,8090,8090,9
20241011,095000,3148770,8090,8090,8090,8090,25
20241011,094900,2946520,8090,8090,8090,8070,25
20241011,094800,2744410,8080,8080,8080,8080,4
20241011,094700,2712090,8090,8090,8090,8090,9
20241011,094600,2639280,8090,8090,8090,8090,0
20241011,094500,2639280,8090,8090,8090,8090,9
20241011,094400,2566470,8090,8090,8090,8090,0
20241011,094300,2566470,8090,8090,8090,8090,10
20241011,094200,2485570,8090,8090,8090,8090,0
20241011,094100,2485570,8090,8090,8090,8090,9
20241011,094000,2412760,8090,8090,8090,8090,1
20241011,093900,2404670,8090,8080,8090,8080,15
20241011,093800,2283340,8090,8080,8090,8080,12
20241011,093700,2186340,8080,8080,8080,8080,9
20241011,093600,2113620,8080,8080,8080,8080,16
20241011,093500,1984340,8080,8080,8080,8080,0
20241011,093400,1984340,8080,8080,8080,8080,12
20241011,093300,1887380,8080,8080,8080,8080,3
20241011,093200,1863140,8080,8080,8080,8080,9
20241011,093100,1790420,8080,8080,8080,8080,0
20241011,093000,1790420,8080,8080,8080,8080,24
20241011,092900,1596500,8080,8080,8080,8080,0
20241011,092800,1596500,8080,8080,8080,8080,10
20241011,092700,1515700,8070,8080,8080,8070,7
20241011,092600,1459160,8090,8090,8090,8090,9
20241011,092500,1386350,8080,8080,8080,8080,3
20241011,092400,1362110,8080,8080,8080,8080,9
20241011,092300,1289390,8080,8080,8080,8080,2
20241011,092200,1273230,8080,8080,8080,8080,12
20241011,092100,1176270,8090,8100,8100,8090,14
20241011,092000,1062910,8100,8100,8100,8100,0
20241011,091900,1062910,8100,8100,8100,8100,9
20241011,091800,990010,8100,8100,8100,8100,0
20241011,091700,990010,8100,8100,8100,8100,9
20241011,091600,917110,8100,8100,8100,8100,2
20241011,091500,900910,8120,8120,8120,8120,28
20241011,091400,673550,8120,8120,8120,8120,0
20241011,091300,673550,8120,8110,8120,8110,11
20241011,091200,584240,8120,8120,8120,8120,0
20241011,091100,584240,8120,8120,8120,8120,9
20241011,091000,511160,8120,8120,8120,8120,0
20241011,090900,511160,8120,8120,8120,8120,9
20241011,090800,438080,8120,8120,8120,8120,0
20241011,090700,438080,8120,8120,8120,8120,9
20241011,090600,365000,8120,8120,8120,8120,11
20241011,090500,275680,8120,8120,8120,8120,0
20241011,090400,275680,8120,8120,8120,8120,9
20241011,090300,202600,8100,8100,8100,8100,4
20241011,090200,170200,8100,8110,8110,8100,10
20241011,090100,89110,8110,8110,8110,8110,1
20241011,090000,81000,8100,8100,8100,8100,10