KissMeData/004980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184600,233432490,8020,8020,8020,8020,818
20241007,184500,233432490,8020,8020,8020,8020,0
20241007,184400,233432490,8020,8020,8020,8020,0
20241007,184300,233432490,8020,8020,8020,8020,0
20241007,184200,233432490,8020,8020,8020,8020,0
20241007,184100,233432490,8020,8020,8020,8020,0
20241007,184000,233432490,8020,8020,8020,8020,0
20241007,183900,233432490,8020,8020,8020,8020,0
20241007,183800,233432490,8020,8020,8020,8020,0
20241007,183700,233432490,8020,8020,8020,8020,0
20241007,183600,233432490,8020,8020,8020,8020,0
20241007,183500,233432490,8020,8020,8020,8020,0
20241007,183400,233432490,8020,8020,8020,8020,0
20241007,183300,233432490,8020,8020,8020,8020,0
20241007,183200,233432490,8020,8020,8020,8020,0
20241007,183100,233432490,8020,8020,8020,8020,0
20241007,183000,233432490,8020,8020,8020,8020,0
20241007,182900,233432490,8020,8020,8020,8020,0
20241007,182800,233432490,8020,8020,8020,8020,0
20241007,182700,233432490,8020,8020,8020,8020,0
20241007,182600,233432490,8020,8020,8020,8020,0
20241007,182500,233432490,8020,8020,8020,8020,0
20241007,182400,233432490,8020,8020,8020,8020,0
20241007,182300,233432490,8020,8020,8020,8020,0
20241007,182200,233432490,8020,8020,8020,8020,0
20241007,182100,233432490,8020,8020,8020,8020,0
20241007,182000,233432490,8020,8020,8020,8020,0
20241007,181900,233432490,8020,8020,8020,8020,0
20241007,181800,233432490,8020,8020,8020,8020,0
20241007,181700,233432490,8020,8020,8020,8020,0
20241007,181600,233432490,8020,8020,8020,8020,818
20241007,181500,233432490,8020,8020,8020,8020,0
20241007,181400,233432490,8020,8020,8020,8020,0
20241007,181300,233432490,8020,8020,8020,8020,0
20241007,181200,233432490,8020,8020,8020,8020,0
20241007,181100,233432490,8020,8020,8020,8020,0
20241007,181000,233432490,8020,8020,8020,8020,0
20241007,180900,233432490,8020,8020,8020,8020,0
20241007,180800,233432490,8020,8020,8020,8020,0
20241007,180700,233432490,8020,8020,8020,8020,0
20241007,180600,233432490,8020,8020,8020,8020,0
20241007,180500,233432490,8020,8020,8020,8020,0
20241007,180400,233432490,8020,8020,8020,8020,0
20241007,180300,233432490,8020,8020,8020,8020,0
20241007,180200,233432490,8020,8020,8020,8020,0
20241007,180100,233432490,8020,8020,8020,8020,0
20241007,180000,233432490,8020,8020,8020,8020,0
20241007,175900,233432490,8020,8020,8020,8020,0
20241007,175800,233432490,8020,8020,8020,8020,0
20241007,175700,233432490,8020,8020,8020,8020,0
20241007,175600,233432490,8020,8020,8020,8020,0
20241007,175500,233432490,8020,8020,8020,8020,0
20241007,175400,233432490,8020,8020,8020,8020,0
20241007,175300,233432490,8020,8020,8020,8020,0
20241007,175200,233432490,8020,8020,8020,8020,0
20241007,175100,233432490,8020,8020,8020,8020,0
20241007,175000,233432490,8020,8020,8020,8020,0
20241007,174900,233432490,8020,8020,8020,8020,0
20241007,174800,233432490,8020,8020,8020,8020,0
20241007,174700,233432490,8020,8020,8020,8020,0
20241007,174600,233432490,8020,8020,8020,8020,818
20241007,174500,233432490,8020,8020,8020,8020,0
20241007,174400,233432490,8020,8020,8020,8020,0
20241007,174300,233432490,8020,8020,8020,8020,0
20241007,174200,233432490,8020,8020,8020,8020,0
20241007,174100,233432490,8020,8020,8020,8020,0
20241007,174000,233432490,8020,8020,8020,8020,0
20241007,173900,233432490,8020,8020,8020,8020,0
20241007,173800,233432490,8020,8020,8020,8020,0
20241007,173700,233432490,8020,8020,8020,8020,0
20241007,173600,233432490,8020,8020,8020,8020,0
20241007,173500,233432490,8020,8020,8020,8020,0
20241007,173400,233432490,8020,8020,8020,8020,0
20241007,173300,233432490,8020,8020,8020,8020,0
20241007,173200,233432490,8020,8020,8020,8020,0
20241007,173100,233432490,8020,8020,8020,8020,0
20241007,173000,233432490,8020,8020,8020,8020,0
20241007,172900,233432490,8020,8020,8020,8020,0
20241007,172800,233432490,8020,8020,8020,8020,0
20241007,172700,233432490,8020,8020,8020,8020,0
20241007,172600,233432490,8020,8020,8020,8020,0
20241007,172500,233432490,8020,8020,8020,8020,0
20241007,172400,233432490,8020,8020,8020,8020,0
20241007,172300,233432490,8020,8020,8020,8020,0
20241007,172200,233432490,8020,8020,8020,8020,0
20241007,172100,233432490,8020,8020,8020,8020,0
20241007,172000,233432490,8020,8020,8020,8020,0
20241007,171900,233432490,8020,8020,8020,8020,0
20241007,171800,233432490,8020,8020,8020,8020,0
20241007,171700,233432490,8020,8020,8020,8020,0
20241007,171600,233432490,8020,8020,8020,8020,818
20241007,171500,233432490,8020,8020,8020,8020,0
20241007,171400,233432490,8020,8020,8020,8020,0
20241007,171300,233432490,8020,8020,8020,8020,0
20241007,171200,233432490,8020,8020,8020,8020,0
20241007,171100,233432490,8020,8020,8020,8020,0
20241007,171000,233432490,8020,8020,8020,8020,0
20241007,170900,233432490,8020,8020,8020,8020,0
20241007,170800,233432490,8020,8020,8020,8020,0
20241007,170700,233432490,8020,8020,8020,8020,0
20241007,170600,233432490,8020,8020,8020,8020,0
20241007,170500,233432490,8020,8020,8020,8020,0
20241007,170400,233432490,8020,8020,8020,8020,0
20241007,170300,233432490,8020,8020,8020,8020,0
20241007,170200,233432490,8020,8020,8020,8020,0
20241007,170100,233432490,8020,8020,8020,8020,0
20241007,170000,233432490,8020,8020,8020,8020,0
20241007,165900,233432490,8020,8020,8020,8020,0
20241007,165800,233432490,8020,8020,8020,8020,0
20241007,165700,233432490,8020,8020,8020,8020,0
20241007,165600,233432490,8020,8020,8020,8020,0
20241007,165500,233432490,8020,8020,8020,8020,0
20241007,165400,233432490,8020,8020,8020,8020,0
20241007,165300,233432490,8020,8020,8020,8020,0
20241007,165200,233432490,8020,8020,8020,8020,0
20241007,165100,233432490,8020,8020,8020,8020,0
20241007,165000,233432490,8020,8020,8020,8020,0
20241007,164900,233432490,8020,8020,8020,8020,0
20241007,164800,233432490,8020,8020,8020,8020,0
20241007,164700,233432490,8020,8020,8020,8020,0
20241007,164600,233432490,8020,8020,8020,8020,818
20241007,164500,233432490,8020,8020,8020,8020,0
20241007,164400,233432490,8020,8020,8020,8020,0
20241007,164300,233432490,8020,8020,8020,8020,0
20241007,164200,233432490,8020,8020,8020,8020,0
20241007,164100,233432490,8020,8020,8020,8020,0
20241007,164000,233432490,8020,8020,8020,8020,0
20241007,163900,233432490,8020,8020,8020,8020,0
20241007,163800,233432490,8020,8020,8020,8020,0
20241007,163700,233432490,8020,8020,8020,8020,0
20241007,163600,233432490,8020,8020,8020,8020,0
20241007,163500,233432490,8020,8020,8020,8020,0
20241007,163400,233432490,8020,8020,8020,8020,0
20241007,163300,233432490,8020,8020,8020,8020,0
20241007,163200,233432490,8020,8020,8020,8020,0
20241007,163100,233432490,8020,8020,8020,8020,0
20241007,163000,233432490,8020,8020,8020,8020,0
20241007,162900,233432490,8020,8020,8020,8020,0
20241007,162800,233432490,8020,8020,8020,8020,0
20241007,162700,233432490,8020,8020,8020,8020,0
20241007,162600,233432490,8020,8020,8020,8020,0
20241007,162500,233432490,8020,8020,8020,8020,0
20241007,162400,233432490,8020,8020,8020,8020,0
20241007,162300,233432490,8020,8020,8020,8020,0
20241007,162200,233432490,8020,8020,8020,8020,0
20241007,162100,233432490,8020,8020,8020,8020,0
20241007,162000,233432490,8020,8020,8020,8020,0
20241007,161900,233432490,8020,8020,8020,8020,0
20241007,161800,233432490,8020,8020,8020,8020,0
20241007,161700,233432490,8020,8020,8020,8020,0
20241007,161600,233432490,8020,8020,8020,8020,818
20241007,161500,233432490,8020,8020,8020,8020,0
20241007,161400,233432490,8020,8020,8020,8020,0
20241007,161300,233432490,8020,8020,8020,8020,0
20241007,161200,233432490,8020,8020,8020,8020,0
20241007,161100,233432490,8020,8020,8020,8020,0
20241007,161000,233432490,8020,8020,8020,8020,0
20241007,160900,233432490,8020,8020,8020,8020,0
20241007,160800,233432490,8020,8020,8020,8020,0
20241007,160700,233432490,8020,8020,8020,8020,0
20241007,160600,233432490,8020,8020,8020,8020,0
20241007,160500,233432490,8020,8020,8020,8020,0
20241007,160400,233432490,8020,8020,8020,8020,0
20241007,160300,233432490,8020,8020,8020,8020,0
20241007,160200,233432490,8020,8020,8020,8020,0
20241007,160100,233432490,8020,8020,8020,8020,0
20241007,160000,233432490,8020,8020,8020,8020,0
20241007,155900,233432490,8020,8020,8020,8020,0
20241007,155800,233432490,8020,8020,8020,8020,0
20241007,155700,233432490,8020,8020,8020,8020,0
20241007,155600,233432490,8020,8020,8020,8020,0
20241007,155500,233432490,8020,8020,8020,8020,0
20241007,155400,233432490,8020,8020,8020,8020,0
20241007,155300,233432490,8020,8020,8020,8020,0
20241007,155200,233432490,8020,8020,8020,8020,0
20241007,155100,233432490,8020,8020,8020,8020,0
20241007,155000,233432490,8020,8020,8020,8020,0
20241007,154900,233432490,8020,8020,8020,8020,0
20241007,154800,233432490,8020,8020,8020,8020,0
20241007,154700,233432490,8020,8020,8020,8020,0
20241007,154600,233432490,8020,8020,8020,8020,818
20241007,154500,233432490,8020,8020,8020,8020,0
20241007,154400,233432490,8020,8020,8020,8020,0
20241007,154300,233432490,8020,8020,8020,8020,0
20241007,154200,233432490,8020,8020,8020,8020,0
20241007,154100,233432490,8020,8020,8020,8020,0
20241007,154000,233432490,8020,8020,8020,8020,0
20241007,153900,233432490,8020,8020,8020,8020,0
20241007,153800,233432490,8020,8020,8020,8020,0
20241007,153700,233432490,8020,8020,8020,8020,0
20241007,153600,233432490,8020,8020,8020,8020,0
20241007,153500,233432490,8020,8020,8020,8020,0
20241007,153400,233432490,8020,8020,8020,8020,0
20241007,153300,233432490,8020,8020,8020,8020,0
20241007,153200,233432490,8020,8020,8020,8020,0
20241007,153100,233432490,8020,8020,8020,8020,0
20241007,153000,233432490,8020,8020,8020,8020,818
20241007,152900,226872130,8020,8020,8020,8020,0
20241007,152800,226872130,8020,8020,8020,8020,0
20241007,152700,226872130,8020,8020,8020,8020,0
20241007,152600,226872130,8020,8020,8020,8020,0
20241007,152500,226872130,8020,8020,8020,8020,0
20241007,152400,226872130,8020,8020,8020,8020,0
20241007,152300,226872130,8020,8020,8020,8020,0
20241007,152200,226872130,8020,8020,8020,8020,0
20241007,152100,226872130,8020,8020,8020,8020,0
20241007,152000,226872130,8020,8020,8020,8020,0
20241007,151900,226872130,8020,8020,8020,8020,0
20241007,151800,226872130,8020,8020,8020,8020,0
20241007,151700,226872130,8020,8020,8020,8020,22
20241007,151600,226695690,8020,8000,8020,8000,20
20241007,151500,226535670,8020,8020,8020,8020,0
20241007,151400,226535670,8020,8020,8020,8020,0
20241007,151300,226535670,8020,8020,8020,8020,0
20241007,151200,226535670,8020,8020,8020,8020,1
20241007,151100,226527650,8020,8020,8020,8020,0
20241007,151000,226527650,8020,8020,8020,8020,0
20241007,150900,226527650,8020,8020,8020,8020,0
20241007,150800,226527650,8020,8010,8020,8010,10
20241007,150700,226447540,8000,8000,8000,8000,100
20241007,150600,225647540,8000,8000,8000,8000,0
20241007,150500,225647540,8000,8000,8000,8000,0
20241007,150400,225647540,8000,8000,8000,8000,14
20241007,150300,225535540,8000,8010,8010,8000,193
20241007,150200,223990600,8000,8000,8000,8000,0
20241007,150100,223990600,8000,8000,8000,8000,48
20241007,150000,223606600,8000,8000,8000,8000,0
20241007,145900,223606600,8000,8000,8000,8000,20
20241007,145800,223446600,8000,8000,8000,8000,10
20241007,145700,223366600,8000,8000,8000,8000,9
20241007,145600,223294600,8000,8000,8000,8000,208
20241007,145500,221630600,8000,8000,8000,8000,19
20241007,145400,221478600,8010,7990,8010,7990,23
20241007,145300,221294700,7990,7990,7990,7990,8
20241007,145200,221230780,7990,8000,8000,7990,563
20241007,145100,216728080,8000,8010,8010,8000,42
20241007,145000,216391740,8000,8000,8000,8000,19
20241007,144900,216239740,8000,7990,8000,7990,51
20241007,144800,215831850,8000,8000,8000,7990,168
20241007,144700,214487930,8000,8000,8000,8000,11
20241007,144600,214399930,8000,8000,8000,8000,19
20241007,144500,214247930,8010,8000,8010,8000,51
20241007,144400,213839500,8000,8000,8000,8000,11
20241007,144300,213751500,8000,8010,8010,8000,9
20241007,144200,213679490,8000,7990,8000,7990,25
20241007,144100,213479570,8000,8000,8000,8000,5
20241007,144000,213439570,8000,8000,8000,8000,8
20241007,143900,213375570,8000,8000,8000,8000,22
20241007,143800,213199570,7990,7990,7990,7990,8
20241007,143700,213135650,8000,8000,8000,8000,10
20241007,143600,213055650,8000,8000,8000,8000,12
20241007,143500,212959650,8000,7990,8000,7990,20
20241007,143400,212799730,7990,7990,7990,7990,0
20241007,143300,212799730,7990,8000,8010,7990,22
20241007,143200,212623810,8010,7990,8010,7990,51
20241007,143100,212215540,8000,8000,8000,8000,294
20241007,143000,209863540,8000,8000,8000,8000,128
20241007,142900,208839540,8000,7990,8000,7990,20
20241007,142800,208679620,8000,8000,8000,8000,12
20241007,142700,208583620,7990,8000,8000,7990,1142
20241007,142600,199447700,7990,8000,8000,7990,46
20241007,142500,199079820,7990,7990,7990,7990,20
20241007,142400,198920020,7990,7990,7990,7980,234
20241007,142300,197050440,7980,7990,7990,7980,46
20241007,142200,196683020,7990,7980,7990,7980,9
20241007,142100,196611190,7980,7980,7980,7980,12
20241007,142000,196515430,7980,7980,7990,7980,54
20241007,141900,196084170,7990,7980,7990,7980,108
20241007,141800,195221330,7980,7980,7980,7980,12
20241007,141700,195125570,7980,7990,7990,7980,43
20241007,141600,194782080,7990,7980,7990,7980,23
20241007,141500,194598520,7980,7990,7990,7980,75
20241007,141400,193999390,7990,7990,7990,7990,8
20241007,141300,193935470,8000,7990,8000,7990,46
20241007,141200,193567590,7990,7990,8000,7990,21
20241007,141100,193399790,7990,7990,7990,7990,8
20241007,141000,193335870,8000,8000,8000,7990,47
20241007,140900,192959990,7990,7990,7990,7990,8
20241007,140800,192896070,7990,7990,7990,7990,12
20241007,140700,192800190,7990,7990,8000,7990,60
20241007,140600,192320450,7990,8000,8000,7990,14
20241007,140500,192208480,7990,7990,7990,7990,12
20241007,140400,192112600,7990,7990,7990,7990,20
20241007,140300,191952800,8000,7990,8000,7990,9
20241007,140200,191880880,7990,7990,7990,7990,12
20241007,140100,191785000,7990,7990,7990,7990,14
20241007,140000,191673140,7980,7980,7980,7980,12
20241007,135900,191577380,7990,7990,7990,7990,14
20241007,135800,191465520,8000,8000,8000,7990,53
20241007,135700,191041600,7990,7990,7990,7990,12
20241007,135600,190945720,7990,7990,7990,7990,8
20241007,135500,190881800,7990,7990,7990,7990,12
20241007,135400,190785920,7980,7990,7990,7980,1274
20241007,135300,180617910,7990,7990,7990,7990,8
20241007,135200,180553990,7990,7990,7990,7990,12
20241007,135100,180458110,7980,7990,7990,7980,120
20241007,135000,179499390,7990,7990,7990,7990,8
20241007,134900,179435470,7990,7990,7990,7990,12
20241007,134800,179339590,7990,7990,7990,7990,8
20241007,134700,179275670,8000,7990,8000,7990,13
20241007,134600,179171790,7990,7990,7990,7990,20
20241007,134500,179011990,8000,7990,8000,7990,20
20241007,134400,178852070,8000,8000,8000,7990,41
20241007,134300,178524190,8000,7990,8000,7990,9
20241007,134200,178452270,7990,7990,7990,7990,20
20241007,134100,178292470,7990,7990,7990,7990,12
20241007,134000,178196590,7990,7990,7990,7990,8
20241007,133900,178132670,7990,7990,7990,7990,12
20241007,133800,178036790,7990,7990,8000,7990,31
20241007,133700,177789020,8000,7990,8000,7990,9
20241007,133600,177717100,7990,7990,7990,7990,12
20241007,133500,177621220,7990,7990,7990,7990,8
20241007,133400,177557300,7990,8000,8000,7990,13
20241007,133300,177453420,7990,7990,8000,7990,35
20241007,133200,177173750,7980,7990,7990,7980,1269
20241007,133100,167046910,8000,7990,8000,7990,15
20241007,133000,166927030,8000,7990,8000,7990,321
20241007,132900,164359230,7980,7990,7990,7980,772
20241007,132800,158196650,7990,7990,7990,7990,12
20241007,132700,158100770,7990,8000,8000,7990,130
20241007,132600,157061070,7990,7990,7990,7990,12
20241007,132500,156965190,7990,7990,7990,7990,20
20241007,132400,156805390,7990,8000,8000,7990,58
20241007,132300,156341470,7990,7990,7990,7990,12
20241007,132200,156245590,7990,7990,7990,7990,508
20241007,132100,152186670,7990,7990,7990,7990,12
20241007,132000,152090790,7990,7980,7990,7980,32
20241007,131900,151835230,7980,7980,7980,7980,8
20241007,131800,151771390,7990,7990,7990,7990,0
20241007,131700,151771390,7990,7980,7990,7980,48
20241007,131600,151387990,7980,7980,7980,7980,8
20241007,131500,151324150,7980,7980,7980,7980,12
20241007,131400,151228390,7980,7980,7990,7980,116
20241007,131300,150302370,7980,7980,7980,7980,0
20241007,131200,150302370,7980,7990,7990,7980,21
20241007,131100,150134670,7980,8000,8000,7980,1102
20241007,131000,141338300,7990,7990,7990,7990,12
20241007,130900,141242420,7990,7990,7990,7990,8
20241007,130800,141178500,7990,7990,7990,7990,12
20241007,130700,141082620,7990,7990,8000,7990,55
20241007,130600,140642820,7990,7990,7990,7990,8
20241007,130500,140578900,7990,7990,7990,7990,12
20241007,130400,140483020,8000,7990,8000,7990,54
20241007,130300,140051220,7990,7990,7990,7990,8
20241007,130200,139987300,7990,7990,7990,7990,15
20241007,130100,139867450,8000,7990,8000,7990,42
20241007,130000,139531530,7990,7990,7990,7990,12
20241007,125900,139435650,7990,7990,7990,7990,97
20241007,125800,138660620,8000,7990,8000,7990,52
20241007,125700,138244700,7990,7990,7990,7990,12
20241007,125600,138148820,7990,7990,7990,7990,20
20241007,125500,137989020,8000,8000,8000,8000,216
20241007,125400,136261020,7990,7990,8000,7990,31
20241007,125300,136013220,7990,7990,7990,7990,8
20241007,125200,135949300,7990,7990,7990,7990,12
20241007,125100,135853420,7980,7990,7990,7980,364
20241007,125000,132945140,7980,7980,7980,7980,8
20241007,124900,132881300,7980,7990,7990,7980,46
20241007,124800,132513880,7980,7980,7980,7980,8
20241007,124700,132450040,7980,7980,7980,7980,12
20241007,124600,132354280,7980,7980,7980,7980,20
20241007,124500,132194680,7980,7970,7980,7970,19
20241007,124400,132043150,7980,7980,7980,7980,2
20241007,124300,132027190,7980,7980,7980,7980,20
20241007,124200,131867590,7990,7980,7990,7980,47
20241007,124100,131492180,7970,7980,7980,7970,12
20241007,124000,131396500,7980,7980,7980,7980,4
20241007,123900,131364580,7980,7980,7980,7980,30
20241007,123800,131125180,7980,7980,7980,7980,14
20241007,123700,131013460,7980,7980,7980,7980,8
20241007,123600,130949620,7980,7980,7980,7980,12
20241007,123500,130853860,7980,7980,7980,7980,8
20241007,123400,130790020,7990,7990,7990,7990,10
20241007,123300,130710120,7990,7980,7990,7980,48
20241007,123200,130326830,7980,7980,7980,7980,49
20241007,123100,129935810,7980,7980,7980,7980,12
20241007,123000,129840050,7980,7980,7990,7980,60
20241007,122900,129360900,7980,7980,7980,7980,0
20241007,122800,129360900,7980,7980,7980,7980,20
20241007,122700,129201300,7980,7990,7990,7980,43
20241007,122600,128857810,7980,7980,7980,7980,12
20241007,122500,128762050,7980,7980,7980,7980,8
20241007,122400,128698210,7980,7980,7980,7980,8
20241007,122300,128634370,7990,7990,7990,7990,34
20241007,122200,128362710,7980,7990,8000,7980,21
20241007,122100,128194990,7980,7980,7980,7980,0
20241007,122000,128194990,7980,7990,8000,7980,55
20241007,121900,127755540,7980,7980,7980,7980,8
20241007,121800,127691700,7980,7980,7980,7980,12
20241007,121700,127595940,7980,7980,7990,7980,55
20241007,121600,127156700,7980,7980,7980,7980,8
20241007,121500,127092860,7980,7980,7980,7980,12
20241007,121400,126997100,7990,7980,7990,7980,43
20241007,121300,126653610,7980,7980,7980,7980,12
20241007,121200,126557850,7980,7980,7980,7980,20
20241007,121100,126398250,7990,7980,7990,7980,42
20241007,121000,126062750,7980,7980,7980,7980,12
20241007,120900,125966990,7980,7980,7990,7980,30
20241007,120800,125727490,7990,7990,7990,7990,34
20241007,120700,125455830,7980,7980,7980,7980,60
20241007,120600,124977030,7980,7990,7990,7980,10
20241007,120500,124897210,7980,7990,7990,7980,46
20241007,120400,124529790,7980,7980,7980,7980,20
20241007,120300,124370190,7980,7980,7980,7980,8
20241007,120200,124306350,7980,7980,7980,7980,12
20241007,120100,124210590,7990,7980,7990,7980,42
20241007,120000,123875090,7980,7980,7980,7980,12
20241007,115900,123779330,7990,7990,7990,7990,158
20241007,115800,122516910,8000,7990,8000,7990,43
20241007,115700,122172990,7990,8000,8000,7990,30
20241007,115600,121933110,7990,7990,7990,7990,142
20241007,115500,120798530,8000,8000,8000,8000,34
20241007,115400,120526530,7990,7990,7990,7990,20
20241007,115300,120366730,7990,7990,7990,7990,8
20241007,115200,120302810,7990,8000,8000,7990,46
20241007,115100,119934930,7990,8000,8000,7990,31
20241007,115000,119687140,7990,7990,7990,7990,8
20241007,114900,119623220,7990,7990,8000,7990,61
20241007,114800,119135490,7990,8000,8000,7990,13
20241007,114700,119031570,8000,8000,8000,8000,0
20241007,114600,119031570,8000,8000,8000,8000,32
20241007,114500,118775570,7990,7990,7990,7990,8
20241007,114400,118711650,7990,7990,7990,7990,0
20241007,114300,118711650,7990,8000,8000,7990,20
20241007,114200,118551730,8010,8000,8010,8000,38
20241007,114100,118247390,8000,7990,8000,7990,59
20241007,114000,117775590,7990,8000,8000,7990,9
20241007,113900,117703670,7990,7990,8000,7990,25
20241007,113800,117503910,7980,7980,7980,7980,20
20241007,113700,117344310,7980,7980,7980,7980,158
20241007,113600,116083470,8000,8000,8000,8000,15
20241007,113500,115963470,7970,7980,7990,7970,145
20241007,113400,114807300,8000,7990,8000,7990,100
20241007,113300,114007390,7980,7980,7980,7980,20
20241007,113200,113847790,7980,7980,7980,7980,8
20241007,113100,113783950,7990,7990,7990,7990,3
20241007,113000,113759980,7990,7990,8000,7990,54
20241007,112900,113328180,8000,7990,8000,7990,36
20241007,112800,113040300,7970,7980,7980,7970,52
20241007,112700,112625420,7970,7970,7970,7970,8
20241007,112600,112561660,8000,7970,8000,7970,122
20241007,112500,111587860,7970,7980,7980,7970,33
20241007,112400,111324720,7980,7970,7980,7970,30
20241007,112300,111085410,7970,7970,7970,7970,0
20241007,112200,111085410,7970,7990,7990,7970,23
20241007,112100,110901860,7990,7990,7990,7990,0
20241007,112000,110901860,7990,7980,7990,7980,42
20241007,111900,110566480,7980,7980,7980,7980,8
20241007,111800,110502640,7980,7980,7980,7980,12
20241007,111700,110406880,7990,7980,7990,7970,35
20241007,111600,110127510,7980,7980,7980,7980,50
20241007,111500,109728510,7980,7980,7980,7980,8
20241007,111400,109664670,8000,7990,8000,7970,30
20241007,111300,109425030,8000,8000,8000,8000,41
20241007,111200,109097030,8000,7970,8000,7970,60
20241007,111100,108617600,8000,7960,8000,7960,162
20241007,111000,107322790,7990,7980,7990,7980,21
20241007,110900,107155200,7980,7960,7980,7960,23
20241007,110800,106971940,7970,7970,7970,7970,12
20241007,110700,106876300,7950,7960,7960,7950,220
20241007,110600,105125180,7960,7960,7960,7960,8
20241007,110500,105061500,7950,7950,7950,7950,0
20241007,110400,105061500,7950,7960,7980,7950,538
20241007,110300,100774020,7960,7960,7960,7960,0
20241007,110200,100774020,7960,7970,7970,7960,54
20241007,110100,100343840,7960,7960,7960,7960,20
20241007,110000,100184640,7960,7960,7960,7960,0
20241007,105900,100184640,7960,7960,7960,7960,20
20241007,105800,100025440,7970,7960,7970,7960,42
20241007,105700,99690780,7960,7960,7960,7960,13
20241007,105600,99587300,7960,7960,7960,7960,30
20241007,105500,99348500,7960,7950,7960,7950,5
20241007,105400,99308710,7950,7960,7960,7950,24
20241007,105300,99117870,7960,7960,7960,7960,20
20241007,105200,98958670,7960,7960,7960,7960,10
20241007,105100,98879070,7960,7950,7960,7950,10
20241007,105000,98799550,7960,7960,7960,7960,11
20241007,104900,98711990,7960,7960,7960,7960,24
20241007,104800,98520950,7950,7950,7950,7950,258
20241007,104700,96469850,7970,7970,7970,7970,1
20241007,104600,96461880,7950,7950,7950,7950,22
20241007,104500,96286980,7950,7950,7950,7950,108
20241007,104400,95428380,7950,7950,7950,7950,73
20241007,104300,94848030,7950,7950,7950,7950,20
20241007,104200,94689030,7960,7960,7960,7960,10
20241007,104100,94609430,7950,7960,7960,7950,13
20241007,104000,94506030,7950,7960,7960,7950,15
20241007,103900,94386710,7960,7960,7960,7960,63
20241007,103800,93885230,7950,7950,7950,7950,285
20241007,103700,91619480,7950,7950,7950,7950,8
20241007,103600,91555880,7950,7950,7950,7950,12
20241007,103500,91460480,7950,7950,7950,7950,20
20241007,103400,91301480,7960,7960,7960,7960,3
20241007,103300,91277600,7950,7950,7950,7950,20
20241007,103200,91118600,7950,7950,7950,7950,8
20241007,103100,91055000,7950,7950,7950,7950,12
20241007,103000,90959600,7960,7960,7960,7960,15
20241007,102900,90840200,7960,7960,7960,7960,0
20241007,102800,90840200,7960,7960,7960,7960,20
20241007,102700,90681000,7960,7960,7960,7950,100
20241007,102600,89885080,7960,7960,7960,7960,0
20241007,102500,89885080,7960,7960,7960,7960,20
20241007,102400,89725880,7960,7960,7960,7960,8
20241007,102300,89662200,7960,7960,7960,7960,12
20241007,102200,89566680,7970,7950,7970,7950,133
20241007,102100,88506950,7960,7950,7960,7950,2
20241007,102000,88491040,7950,7950,7950,7950,20
20241007,101900,88332040,7950,7950,7950,7950,30
20241007,101800,88093540,7960,7960,7960,7960,11
20241007,101700,88005980,7950,7950,7950,7950,8
20241007,101600,87942380,7960,7960,7960,7960,12
20241007,101500,87846860,7950,7950,7950,7950,8
20241007,101400,87783260,7970,7950,7970,7950,24
20241007,101300,87592400,7950,7950,7950,7950,0
20241007,101200,87592400,7950,7950,7950,7950,20
20241007,101100,87433400,7960,7950,7960,7950,12
20241007,101000,87337960,7960,7960,7960,7960,6
20241007,100900,87290200,7970,7950,7970,7950,68
20241007,100800,86748520,7970,7960,7970,7960,12
20241007,100700,86652990,7950,7960,7960,7950,30
20241007,100600,86414280,7960,7950,7960,7950,20
20241007,100500,86255160,7970,7970,7970,7970,148
20241007,100400,85075600,7950,7960,7960,7950,20
20241007,100300,84916480,7960,7970,7970,7960,123
20241007,100200,83936570,7960,7970,7970,7960,22
20241007,100100,83761440,7960,7960,7960,7960,20
20241007,100000,83602240,7970,7970,7970,7970,39
20241007,095900,83291410,7960,7960,7960,7960,20
20241007,095800,83132210,7960,7950,7960,7950,30
20241007,095700,82893590,7960,7960,7960,7960,11
20241007,095600,82806030,7950,7950,7950,7950,20
20241007,095500,82647030,7960,7960,7960,7960,1
20241007,095400,82639070,7950,7950,7950,7950,20
20241007,095300,82480070,7950,7950,7950,7950,10
20241007,095200,82400570,7970,7950,7970,7950,723
20241007,095100,76652580,7950,7950,7950,7950,8
20241007,095000,76588980,7960,7960,7960,7960,12
20241007,094900,76493460,7950,7960,7960,7950,46
20241007,094800,76127380,7960,7960,7960,7950,54
20241007,094700,75697740,7960,7960,7960,7960,3
20241007,094600,75673860,7960,7960,7960,7950,153
20241007,094500,74457160,7960,7960,7960,7960,20
20241007,094400,74297960,7970,7970,7970,7970,28
20241007,094300,74074800,7970,7970,7970,7970,72
20241007,094200,73500960,7960,7960,7960,7960,0
20241007,094100,73500960,7960,7970,7970,7960,32
20241007,094000,73246120,7960,7980,7980,7960,9
20241007,093900,73174460,7980,7980,7980,7960,402
20241007,093800,69973800,7970,7970,7970,7970,20
20241007,093700,69814400,7980,7980,7980,7980,2
20241007,093600,69798440,7970,7970,7970,7970,20
20241007,093500,69639040,7980,7980,7980,7980,0
20241007,093400,69639040,7980,7980,7980,7980,12
20241007,093300,69543280,7960,7960,7960,7960,0
20241007,093200,69543280,7960,7980,7980,7960,18
20241007,093100,69399980,7980,7980,7980,7980,6
20241007,093000,69352100,7960,7960,7960,7960,0
20241007,092900,69352100,7960,7980,7980,7960,37
20241007,092800,69056980,7980,7980,7980,7980,0
20241007,092700,69056980,7980,7960,7980,7960,251
20241007,092600,67059000,7960,7970,7970,7960,500
20241007,092500,63078530,7980,7980,7980,7980,0
20241007,092400,63078530,7980,7980,7980,7980,0
20241007,092300,63078530,7980,7980,7980,7980,0
20241007,092200,63078530,7980,7980,7980,7980,3
20241007,092100,63054590,7970,7970,7970,7970,4
20241007,092000,63022710,7980,7980,7980,7980,0
20241007,091900,63022710,7980,7980,7980,7980,10
20241007,091800,62942910,7980,7980,7980,7980,0
20241007,091700,62942910,7980,7980,7980,7980,2
20241007,091600,62926950,7980,7970,7980,7970,821
20241007,091500,56381030,7970,7970,7970,7970,5
20241007,091400,56341180,7970,7970,7970,7970,0
20241007,091300,56341180,7970,7970,7970,7970,1
20241007,091200,56333210,7940,7950,7950,7940,500
20241007,091100,52363200,7940,7940,7940,7940,0
20241007,091000,52363200,7940,7940,7940,7940,0
20241007,090900,52363200,7940,7970,7970,7940,634
20241007,090800,47326840,7970,7970,7970,7970,0
20241007,090700,47326840,7970,7940,7970,7930,306
20241007,090600,44899530,7930,7930,7930,7930,0
20241007,090500,44899530,7930,7950,7950,7930,1500
20241007,090400,32977910,7970,7970,7970,7970,0
20241007,090300,32977910,7970,7970,7970,7970,0
20241007,090200,32977910,7970,7970,7970,7970,8
20241007,090100,32914150,7970,7950,7970,7950,943
20241007,090000,25402440,7950,7940,7950,7920,3199