KissMeData/009160/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185500,54282440,4095,4095,4095,4095,63
20241007,185400,54282440,4095,4095,4095,4095,0
20241007,185300,54282440,4095,4095,4095,4095,0
20241007,185200,54282440,4095,4095,4095,4095,0
20241007,185100,54282440,4095,4095,4095,4095,0
20241007,185000,54282440,4095,4095,4095,4095,0
20241007,184900,54282440,4095,4095,4095,4095,0
20241007,184800,54282440,4095,4095,4095,4095,0
20241007,184700,54282440,4095,4095,4095,4095,0
20241007,184600,54282440,4095,4095,4095,4095,0
20241007,184500,54282440,4095,4095,4095,4095,0
20241007,184400,54282440,4095,4095,4095,4095,0
20241007,184300,54282440,4095,4095,4095,4095,0
20241007,184200,54282440,4095,4095,4095,4095,0
20241007,184100,54282440,4095,4095,4095,4095,0
20241007,184000,54282440,4095,4095,4095,4095,0
20241007,183900,54282440,4095,4095,4095,4095,0
20241007,183800,54282440,4095,4095,4095,4095,0
20241007,183700,54282440,4095,4095,4095,4095,0
20241007,183600,54282440,4095,4095,4095,4095,0
20241007,183500,54282440,4095,4095,4095,4095,0
20241007,183400,54282440,4095,4095,4095,4095,0
20241007,183300,54282440,4095,4095,4095,4095,0
20241007,183200,54282440,4095,4095,4095,4095,0
20241007,183100,54282440,4095,4095,4095,4095,0
20241007,183000,54282440,4095,4095,4095,4095,0
20241007,182900,54282440,4095,4095,4095,4095,0
20241007,182800,54282440,4095,4095,4095,4095,0
20241007,182700,54282440,4095,4095,4095,4095,0
20241007,182600,54282440,4095,4095,4095,4095,0
20241007,182500,54282440,4095,4095,4095,4095,63
20241007,182400,54282440,4095,4095,4095,4095,0
20241007,182300,54282440,4095,4095,4095,4095,0
20241007,182200,54282440,4095,4095,4095,4095,0
20241007,182100,54282440,4095,4095,4095,4095,0
20241007,182000,54282440,4095,4095,4095,4095,0
20241007,181900,54282440,4095,4095,4095,4095,0
20241007,181800,54282440,4095,4095,4095,4095,0
20241007,181700,54282440,4095,4095,4095,4095,0
20241007,181600,54282440,4095,4095,4095,4095,0
20241007,181500,54282440,4095,4095,4095,4095,0
20241007,181400,54282440,4095,4095,4095,4095,0
20241007,181300,54282440,4095,4095,4095,4095,0
20241007,181200,54282440,4095,4095,4095,4095,0
20241007,181100,54282440,4095,4095,4095,4095,0
20241007,181000,54282440,4095,4095,4095,4095,0
20241007,180900,54282440,4095,4095,4095,4095,0
20241007,180800,54282440,4095,4095,4095,4095,0
20241007,180700,54282440,4095,4095,4095,4095,0
20241007,180600,54282440,4095,4095,4095,4095,0
20241007,180500,54282440,4095,4095,4095,4095,0
20241007,180400,54282440,4095,4095,4095,4095,0
20241007,180300,54282440,4095,4095,4095,4095,0
20241007,180200,54282440,4095,4095,4095,4095,0
20241007,180100,54282440,4095,4095,4095,4095,0
20241007,180000,54282440,4095,4095,4095,4095,0
20241007,175900,54282440,4095,4095,4095,4095,0
20241007,175800,54282440,4095,4095,4095,4095,0
20241007,175700,54282440,4095,4095,4095,4095,0
20241007,175600,54282440,4095,4095,4095,4095,0
20241007,175500,54282440,4095,4095,4095,4095,63
20241007,175400,54282440,4095,4095,4095,4095,0
20241007,175300,54282440,4095,4095,4095,4095,0
20241007,175200,54282440,4095,4095,4095,4095,0
20241007,175100,54282440,4095,4095,4095,4095,0
20241007,175000,54282440,4095,4095,4095,4095,0
20241007,174900,54282440,4095,4095,4095,4095,0
20241007,174800,54282440,4095,4095,4095,4095,0
20241007,174700,54282440,4095,4095,4095,4095,0
20241007,174600,54282440,4095,4095,4095,4095,0
20241007,174500,54282440,4095,4095,4095,4095,0
20241007,174400,54282440,4095,4095,4095,4095,0
20241007,174300,54282440,4095,4095,4095,4095,0
20241007,174200,54282440,4095,4095,4095,4095,0
20241007,174100,54282440,4095,4095,4095,4095,0
20241007,174000,54282440,4095,4095,4095,4095,0
20241007,173900,54282440,4095,4095,4095,4095,0
20241007,173800,54282440,4095,4095,4095,4095,0
20241007,173700,54282440,4095,4095,4095,4095,0
20241007,173600,54282440,4095,4095,4095,4095,0
20241007,173500,54282440,4095,4095,4095,4095,0
20241007,173400,54282440,4095,4095,4095,4095,0
20241007,173300,54282440,4095,4095,4095,4095,0
20241007,173200,54282440,4095,4095,4095,4095,0
20241007,173100,54282440,4095,4095,4095,4095,0
20241007,173000,54282440,4095,4095,4095,4095,0
20241007,172900,54282440,4095,4095,4095,4095,0
20241007,172800,54282440,4095,4095,4095,4095,0
20241007,172700,54282440,4095,4095,4095,4095,0
20241007,172600,54282440,4095,4095,4095,4095,0
20241007,172500,54282440,4095,4095,4095,4095,63
20241007,172400,54282440,4095,4095,4095,4095,0
20241007,172300,54282440,4095,4095,4095,4095,0
20241007,172200,54282440,4095,4095,4095,4095,0
20241007,172100,54282440,4095,4095,4095,4095,0
20241007,172000,54282440,4095,4095,4095,4095,0
20241007,171900,54282440,4095,4095,4095,4095,0
20241007,171800,54282440,4095,4095,4095,4095,0
20241007,171700,54282440,4095,4095,4095,4095,0
20241007,171600,54282440,4095,4095,4095,4095,0
20241007,171500,54282440,4095,4095,4095,4095,0
20241007,171400,54282440,4095,4095,4095,4095,0
20241007,171300,54282440,4095,4095,4095,4095,0
20241007,171200,54282440,4095,4095,4095,4095,0
20241007,171100,54282440,4095,4095,4095,4095,0
20241007,171000,54282440,4095,4095,4095,4095,0
20241007,170900,54282440,4095,4095,4095,4095,0
20241007,170800,54282440,4095,4095,4095,4095,0
20241007,170700,54282440,4095,4095,4095,4095,0
20241007,170600,54282440,4095,4095,4095,4095,0
20241007,170500,54282440,4095,4095,4095,4095,0
20241007,170400,54282440,4095,4095,4095,4095,0
20241007,170300,54282440,4095,4095,4095,4095,0
20241007,170200,54282440,4095,4095,4095,4095,0
20241007,170100,54282440,4095,4095,4095,4095,0
20241007,170000,54282440,4095,4095,4095,4095,0
20241007,165900,54282440,4095,4095,4095,4095,0
20241007,165800,54282440,4095,4095,4095,4095,0
20241007,165700,54282440,4095,4095,4095,4095,0
20241007,165600,54282440,4095,4095,4095,4095,0
20241007,165500,54282440,4095,4095,4095,4095,63
20241007,165400,54282440,4095,4095,4095,4095,0
20241007,165300,54282440,4095,4095,4095,4095,0
20241007,165200,54282440,4095,4095,4095,4095,0
20241007,165100,54282440,4095,4095,4095,4095,0
20241007,165000,54282440,4095,4095,4095,4095,0
20241007,164900,54282440,4095,4095,4095,4095,0
20241007,164800,54282440,4095,4095,4095,4095,0
20241007,164700,54282440,4095,4095,4095,4095,0
20241007,164600,54282440,4095,4095,4095,4095,0
20241007,164500,54282440,4095,4095,4095,4095,0
20241007,164400,54282440,4095,4095,4095,4095,0
20241007,164300,54282440,4095,4095,4095,4095,0
20241007,164200,54282440,4095,4095,4095,4095,0
20241007,164100,54282440,4095,4095,4095,4095,0
20241007,164000,54282440,4095,4095,4095,4095,0
20241007,163900,54282440,4095,4095,4095,4095,0
20241007,163800,54282440,4095,4095,4095,4095,0
20241007,163700,54282440,4095,4095,4095,4095,0
20241007,163600,54282440,4095,4095,4095,4095,0
20241007,163500,54282440,4095,4095,4095,4095,0
20241007,163400,54282440,4095,4095,4095,4095,0
20241007,163300,54282440,4095,4095,4095,4095,0
20241007,163200,54282440,4095,4095,4095,4095,0
20241007,163100,54282440,4095,4095,4095,4095,0
20241007,163000,54282440,4095,4095,4095,4095,0
20241007,162900,54282440,4095,4095,4095,4095,0
20241007,162800,54282440,4095,4095,4095,4095,0
20241007,162700,54282440,4095,4095,4095,4095,0
20241007,162600,54282440,4095,4095,4095,4095,0
20241007,162500,54282440,4095,4095,4095,4095,63
20241007,162400,54282440,4095,4095,4095,4095,0
20241007,162300,54282440,4095,4095,4095,4095,0
20241007,162200,54282440,4095,4095,4095,4095,0
20241007,162100,54282440,4095,4095,4095,4095,0
20241007,162000,54282440,4095,4095,4095,4095,0
20241007,161900,54282440,4095,4095,4095,4095,0
20241007,161800,54282440,4095,4095,4095,4095,0
20241007,161700,54282440,4095,4095,4095,4095,0
20241007,161600,54282440,4095,4095,4095,4095,0
20241007,161500,54282440,4095,4095,4095,4095,0
20241007,161400,54282440,4095,4095,4095,4095,0
20241007,161300,54282440,4095,4095,4095,4095,0
20241007,161200,54282440,4095,4095,4095,4095,0
20241007,161100,54282440,4095,4095,4095,4095,0
20241007,161000,54282440,4095,4095,4095,4095,0
20241007,160900,54282440,4095,4095,4095,4095,0
20241007,160800,54282440,4095,4095,4095,4095,0
20241007,160700,54282440,4095,4095,4095,4095,0
20241007,160600,54282440,4095,4095,4095,4095,0
20241007,160500,54282440,4095,4095,4095,4095,0
20241007,160400,54282440,4095,4095,4095,4095,0
20241007,160300,54282440,4095,4095,4095,4095,0
20241007,160200,54282440,4095,4095,4095,4095,0
20241007,160100,54282440,4095,4095,4095,4095,0
20241007,160000,54282440,4095,4095,4095,4095,0
20241007,155900,54282440,4095,4095,4095,4095,0
20241007,155800,54282440,4095,4095,4095,4095,0
20241007,155700,54282440,4095,4095,4095,4095,0
20241007,155600,54282440,4095,4095,4095,4095,0
20241007,155500,54282440,4095,4095,4095,4095,63
20241007,155400,54282440,4095,4095,4095,4095,0
20241007,155300,54282440,4095,4095,4095,4095,0
20241007,155200,54282440,4095,4095,4095,4095,0
20241007,155100,54282440,4095,4095,4095,4095,0
20241007,155000,54282440,4095,4095,4095,4095,0
20241007,154900,54282440,4095,4095,4095,4095,0
20241007,154800,54282440,4095,4095,4095,4095,0
20241007,154700,54282440,4095,4095,4095,4095,0
20241007,154600,54282440,4095,4095,4095,4095,0
20241007,154500,54282440,4095,4095,4095,4095,0
20241007,154400,54282440,4095,4095,4095,4095,0
20241007,154300,54282440,4095,4095,4095,4095,0
20241007,154200,54282440,4095,4095,4095,4095,0
20241007,154100,54282440,4095,4095,4095,4095,0
20241007,154000,54282440,4095,4095,4095,4095,0
20241007,153900,54282440,4095,4095,4095,4095,0
20241007,153800,54282440,4095,4095,4095,4095,0
20241007,153700,54282440,4095,4095,4095,4095,0
20241007,153600,54282440,4095,4095,4095,4095,0
20241007,153500,54282440,4095,4095,4095,4095,0
20241007,153400,54282440,4095,4095,4095,4095,0
20241007,153300,54282440,4095,4095,4095,4095,0
20241007,153200,54282440,4095,4095,4095,4095,0
20241007,153100,54282440,4095,4095,4095,4095,0
20241007,153000,54282440,4095,4095,4095,4095,63
20241007,152900,54024455,4080,4080,4080,4080,0
20241007,152800,54024455,4080,4080,4080,4080,0
20241007,152700,54024455,4080,4080,4080,4080,0
20241007,152600,54024455,4080,4080,4080,4080,0
20241007,152500,54024455,4080,4080,4080,4080,0
20241007,152400,54024455,4080,4080,4080,4080,0
20241007,152300,54024455,4080,4080,4080,4080,0
20241007,152200,54024455,4080,4080,4080,4080,0
20241007,152100,54024455,4080,4080,4080,4080,0
20241007,152000,54024455,4080,4080,4080,4080,0
20241007,151900,54024455,4080,4080,4080,4080,243
20241007,151800,53033015,4085,4085,4085,4085,0
20241007,151700,53033015,4085,4085,4085,4085,0
20241007,151600,53033015,4085,4085,4085,4085,0
20241007,151500,53033015,4085,4085,4085,4085,0
20241007,151400,53033015,4085,4085,4085,4085,2
20241007,151300,53024845,4080,4080,4080,4080,0
20241007,151200,53024845,4080,4080,4080,4080,0
20241007,151100,53024845,4080,4080,4080,4080,0
20241007,151000,53024845,4080,4080,4080,4080,0
20241007,150900,53024845,4080,4090,4090,4080,205
20241007,150800,52188145,4085,4085,4085,4085,488
20241007,150700,50194665,4085,4085,4085,4085,0
20241007,150600,50194665,4085,4085,4085,4085,0
20241007,150500,50194665,4085,4085,4085,4085,0
20241007,150400,50194665,4085,4085,4085,4085,0
20241007,150300,50194665,4085,4085,4085,4085,0
20241007,150200,50194665,4085,4085,4085,4085,0
20241007,150100,50194665,4085,4085,4085,4085,40
20241007,150000,50031265,4085,4085,4085,4085,2
20241007,145900,50023095,4085,4085,4085,4085,1
20241007,145800,50019010,4080,4080,4080,4080,1612
20241007,145700,43442050,4080,4085,4085,4080,1927
20241007,145600,35573305,4085,4095,4095,4085,1300
20241007,145500,30257635,4100,4100,4100,4100,12
20241007,145400,30208435,4095,4095,4095,4095,0
20241007,145300,30208435,4095,4095,4095,4095,0
20241007,145200,30208435,4095,4095,4095,4095,0
20241007,145100,30208435,4095,4095,4095,4095,10
20241007,145000,30167485,4095,4095,4095,4095,0
20241007,144900,30167485,4095,4095,4095,4095,0
20241007,144800,30167485,4095,4095,4095,4095,0
20241007,144700,30167485,4095,4095,4095,4095,0
20241007,144600,30167485,4095,4095,4095,4095,0
20241007,144500,30167485,4095,4095,4095,4095,0
20241007,144400,30167485,4095,4095,4095,4095,0
20241007,144300,30167485,4095,4095,4095,4095,0
20241007,144200,30167485,4095,4095,4095,4095,1
20241007,144100,30163390,4095,4095,4095,4095,0
20241007,144000,30163390,4095,4095,4095,4095,1
20241007,143900,30159295,4095,4095,4095,4095,0
20241007,143800,30159295,4095,4095,4095,4095,0
20241007,143700,30159295,4095,4095,4095,4095,1
20241007,143600,30155200,4095,4095,4095,4095,1
20241007,143500,30151105,4095,4095,4095,4095,0
20241007,143400,30151105,4095,4095,4095,4095,0
20241007,143300,30151105,4095,4095,4095,4095,0
20241007,143200,30151105,4095,4095,4095,4095,0
20241007,143100,30151105,4095,4095,4095,4095,0
20241007,143000,30151105,4095,4095,4095,4095,0
20241007,142900,30151105,4095,4095,4095,4095,0
20241007,142800,30151105,4095,4095,4095,4095,0
20241007,142700,30151105,4095,4095,4095,4095,0
20241007,142600,30151105,4095,4095,4095,4095,0
20241007,142500,30151105,4095,4095,4095,4095,0
20241007,142400,30151105,4095,4095,4095,4095,1
20241007,142300,30147010,4095,4095,4095,4095,0
20241007,142200,30147010,4095,4095,4095,4095,2
20241007,142100,30138820,4090,4090,4090,4090,0
20241007,142000,30138820,4090,4090,4090,4090,0
20241007,141900,30138820,4090,4090,4090,4090,0
20241007,141800,30138820,4090,4090,4090,4090,0
20241007,141700,30138820,4090,4090,4090,4090,0
20241007,141600,30138820,4090,4090,4090,4090,0
20241007,141500,30138820,4090,4090,4090,4090,0
20241007,141400,30138820,4090,4090,4090,4090,1
20241007,141300,30134730,4100,4100,4100,4100,0
20241007,141200,30134730,4100,4100,4100,4100,0
20241007,141100,30134730,4100,4100,4100,4100,0
20241007,141000,30134730,4100,4100,4100,4100,0
20241007,140900,30134730,4100,4100,4100,4100,0
20241007,140800,30134730,4100,4100,4100,4100,24
20241007,140700,30036330,4090,4090,4090,4090,0
20241007,140600,30036330,4090,4090,4090,4090,1
20241007,140500,30032240,4090,4090,4090,4090,0
20241007,140400,30032240,4090,4090,4090,4090,0
20241007,140300,30032240,4090,4090,4090,4090,1
20241007,140200,30028150,4090,4090,4090,4090,1
20241007,140100,30024060,4100,4100,4100,4100,0
20241007,140000,30024060,4100,4100,4100,4100,0
20241007,135900,30024060,4100,4100,4100,4100,0
20241007,135800,30024060,4100,4100,4100,4100,0
20241007,135700,30024060,4100,4100,4100,4100,0
20241007,135600,30024060,4100,4100,4100,4100,0
20241007,135500,30024060,4100,4100,4100,4100,0
20241007,135400,30024060,4100,4100,4100,4100,49
20241007,135300,29823160,4100,4100,4100,4100,1
20241007,135200,29819060,4090,4090,4090,4090,0
20241007,135100,29819060,4090,4090,4090,4090,0
20241007,135000,29819060,4090,4090,4090,4090,300
20241007,134900,28592060,4090,4090,4090,4090,0
20241007,134800,28592060,4090,4090,4090,4090,1
20241007,134700,28587970,4090,4090,4090,4090,2
20241007,134600,28579790,4115,4115,4115,4115,0
20241007,134500,28579790,4115,4115,4115,4115,0
20241007,134400,28579790,4115,4115,4115,4115,0
20241007,134300,28579790,4115,4115,4115,4115,0
20241007,134200,28579790,4115,4115,4115,4115,0
20241007,134100,28579790,4115,4115,4115,4115,0
20241007,134000,28579790,4115,4115,4115,4115,0
20241007,133900,28579790,4115,4115,4115,4115,0
20241007,133800,28579790,4115,4115,4115,4115,0
20241007,133700,28579790,4115,4115,4115,4115,0
20241007,133600,28579790,4115,4115,4115,4115,0
20241007,133500,28579790,4115,4115,4115,4115,0
20241007,133400,28579790,4115,4085,4115,4085,510
20241007,133300,26488070,4090,4090,4090,4090,0
20241007,133200,26488070,4090,4090,4090,4090,0
20241007,133100,26488070,4090,4090,4090,4090,0
20241007,133000,26488070,4090,4085,4090,4085,2
20241007,132900,26479895,4085,4085,4085,4085,1
20241007,132800,26475810,4085,4085,4085,4085,0
20241007,132700,26475810,4085,4085,4085,4085,1
20241007,132600,26471725,4085,4085,4085,4085,0
20241007,132500,26471725,4085,4085,4085,4085,0
20241007,132400,26471725,4085,4085,4085,4085,0
20241007,132300,26471725,4085,4085,4085,4085,0
20241007,132200,26471725,4085,4085,4085,4085,0
20241007,132100,26471725,4085,4085,4085,4085,0
20241007,132000,26471725,4085,4085,4085,4085,0
20241007,131900,26471725,4085,4085,4085,4085,0
20241007,131800,26471725,4085,4085,4085,4085,0
20241007,131700,26471725,4085,4090,4090,4085,150
20241007,131600,25858915,4090,4090,4090,4090,0
20241007,131500,25858915,4090,4090,4090,4090,0
20241007,131400,25858915,4090,4090,4090,4090,0
20241007,131300,25858915,4090,4090,4090,4090,0
20241007,131200,25858915,4090,4090,4090,4090,1
20241007,131100,25854825,4090,4090,4090,4090,2
20241007,131000,25846645,4095,4095,4095,4095,185
20241007,130900,25089070,4085,4085,4085,4085,0
20241007,130800,25089070,4085,4085,4085,4085,0
20241007,130700,25089070,4085,4085,4085,4085,0
20241007,130600,25089070,4085,4085,4085,4085,1
20241007,130500,25084985,4085,4085,4085,4085,0
20241007,130400,25084985,4085,4085,4085,4085,0
20241007,130300,25084985,4085,4085,4085,4085,0
20241007,130200,25084985,4085,4085,4085,4085,1
20241007,130100,25080900,4085,4085,4085,4085,0
20241007,130000,25080900,4085,4085,4085,4085,0
20241007,125900,25080900,4085,4085,4085,4085,0
20241007,125800,25080900,4085,4085,4085,4085,0
20241007,125700,25080900,4085,4085,4085,4085,15
20241007,125600,25019625,4085,4085,4085,4085,0
20241007,125500,25019625,4085,4085,4085,4085,0
20241007,125400,25019625,4085,4085,4085,4085,1
20241007,125300,25015540,4085,4085,4085,4085,1
20241007,125200,25011455,4085,4085,4085,4085,1
20241007,125100,25007370,4095,4095,4095,4095,0
20241007,125000,25007370,4095,4095,4095,4095,0
20241007,124900,25007370,4095,4095,4095,4095,0
20241007,124800,25007370,4095,4095,4095,4095,0
20241007,124700,25007370,4095,4095,4095,4095,0
20241007,124600,25007370,4095,4095,4095,4095,0
20241007,124500,25007370,4095,4095,4095,4095,0
20241007,124400,25007370,4095,4085,4095,4085,3
20241007,124300,24995095,4085,4085,4085,4085,0
20241007,124200,24995095,4085,4085,4085,4085,0
20241007,124100,24995095,4085,4085,4085,4085,0
20241007,124000,24995095,4085,4085,4085,4085,0
20241007,123900,24995095,4085,4085,4085,4085,0
20241007,123800,24995095,4085,4085,4085,4085,0
20241007,123700,24995095,4085,4085,4085,4085,0
20241007,123600,24995095,4085,4085,4085,4085,2
20241007,123500,24986925,4085,4085,4085,4085,1
20241007,123400,24982840,4085,4085,4085,4085,0
20241007,123300,24982840,4085,4085,4085,4085,0
20241007,123200,24982840,4085,4085,4085,4085,0
20241007,123100,24982840,4085,4085,4085,4085,0
20241007,123000,24982840,4085,4085,4085,4085,0
20241007,122900,24982840,4085,4085,4085,4085,0
20241007,122800,24982840,4085,4085,4085,4085,0
20241007,122700,24982840,4085,4085,4085,4085,0
20241007,122600,24982840,4085,4085,4085,4085,0
20241007,122500,24982840,4085,4085,4085,4085,0
20241007,122400,24982840,4085,4085,4085,4085,0
20241007,122300,24982840,4085,4085,4085,4085,0
20241007,122200,24982840,4085,4085,4085,4085,0
20241007,122100,24982840,4085,4085,4085,4085,1
20241007,122000,24978755,4085,4085,4085,4085,0
20241007,121900,24978755,4085,4085,4085,4085,0
20241007,121800,24978755,4085,4085,4085,4085,1
20241007,121700,24974670,4085,4085,4085,4085,1
20241007,121600,24970585,4085,4085,4085,4085,1
20241007,121500,24966500,4085,4085,4085,4085,0
20241007,121400,24966500,4085,4090,4090,4085,198
20241007,121300,24157585,4085,4085,4085,4085,0
20241007,121200,24157585,4085,4085,4085,4085,0
20241007,121100,24157585,4085,4085,4085,4085,0
20241007,121000,24157585,4085,4085,4085,4085,0
20241007,120900,24157585,4085,4085,4085,4085,0
20241007,120800,24157585,4085,4085,4085,4085,0
20241007,120700,24157585,4085,4085,4085,4085,0
20241007,120600,24157585,4085,4085,4085,4085,0
20241007,120500,24157585,4085,4085,4085,4085,0
20241007,120400,24157585,4085,4085,4085,4085,0
20241007,120300,24157585,4085,4085,4085,4085,0
20241007,120200,24157585,4085,4085,4085,4085,0
20241007,120100,24157585,4085,4085,4085,4085,1
20241007,120000,24153500,4095,4080,4095,4080,425
20241007,115900,22415195,4080,4080,4080,4080,2
20241007,115800,22407035,4090,4085,4090,4085,305
20241007,115700,21160640,4080,4080,4080,4080,0
20241007,115600,21160640,4080,4085,4085,4080,422
20241007,115500,19436935,4085,4085,4085,4085,0
20241007,115400,19436935,4085,4085,4085,4085,0
20241007,115300,19436935,4085,4085,4085,4085,0
20241007,115200,19436935,4085,4085,4085,4085,0
20241007,115100,19436935,4085,4085,4085,4085,0
20241007,115000,19436935,4085,4085,4085,4085,0
20241007,114900,19436935,4085,4085,4085,4085,1
20241007,114800,19432850,4085,4085,4085,4085,2
20241007,114700,19424680,4085,4085,4085,4085,0
20241007,114600,19424680,4085,4085,4085,4085,0
20241007,114500,19424680,4085,4085,4085,4085,0
20241007,114400,19424680,4085,4085,4085,4085,0
20241007,114300,19424680,4085,4085,4085,4085,1
20241007,114200,19420595,4085,4085,4085,4085,2
20241007,114100,19412425,4085,4085,4085,4085,1
20241007,114000,19408340,4085,4085,4085,4085,0
20241007,113900,19408340,4085,4085,4085,4085,0
20241007,113800,19408340,4085,4085,4085,4085,0
20241007,113700,19408340,4085,4085,4085,4085,0
20241007,113600,19408340,4085,4085,4085,4085,1
20241007,113500,19404255,4085,4085,4085,4085,0
20241007,113400,19404255,4085,4085,4085,4085,0
20241007,113300,19404255,4085,4085,4085,4085,0
20241007,113200,19404255,4085,4085,4085,4085,0
20241007,113100,19404255,4085,4085,4085,4085,0
20241007,113000,19404255,4085,4085,4085,4085,2
20241007,112900,19396085,4085,4085,4085,4085,0
20241007,112800,19396085,4085,4085,4085,4085,0
20241007,112700,19396085,4085,4085,4085,4085,0
20241007,112600,19396085,4085,4085,4085,4085,1
20241007,112500,19392000,4085,4085,4085,4085,0
20241007,112400,19392000,4085,4085,4085,4085,4
20241007,112300,19375660,4085,4085,4085,4085,0
20241007,112200,19375660,4085,4085,4085,4085,0
20241007,112100,19375660,4085,4085,4085,4085,0
20241007,112000,19375660,4085,4085,4085,4085,0
20241007,111900,19375660,4085,4085,4085,4085,1
20241007,111800,19371575,4085,4085,4085,4085,0
20241007,111700,19371575,4085,4080,4085,4080,307
20241007,111600,18119010,4075,4075,4075,4075,0
20241007,111500,18119010,4075,4075,4075,4075,0
20241007,111400,18119010,4075,4075,4075,4075,1
20241007,111300,18114935,4080,4080,4080,4080,0
20241007,111200,18114935,4080,4080,4080,4080,0
20241007,111100,18114935,4080,4080,4080,4080,0
20241007,111000,18114935,4080,4080,4080,4080,18
20241007,110900,18041495,4075,4075,4075,4075,0
20241007,110800,18041495,4075,4075,4075,4075,0
20241007,110700,18041495,4075,4075,4075,4075,0
20241007,110600,18041495,4075,4075,4075,4075,2
20241007,110500,18033345,4075,4075,4075,4075,1
20241007,110400,18029270,4070,4080,4080,4070,1000
20241007,110300,13958010,4080,4080,4080,4080,0
20241007,110200,13958010,4080,4080,4080,4080,0
20241007,110100,13958010,4080,4080,4080,4080,1
20241007,110000,13953930,4080,4080,4080,4080,0
20241007,105900,13953930,4080,4080,4080,4080,0
20241007,105800,13953930,4080,4080,4080,4080,0
20241007,105700,13953930,4080,4080,4080,4080,0
20241007,105600,13953930,4080,4080,4080,4080,0
20241007,105500,13953930,4080,4080,4080,4080,3
20241007,105400,13941690,4080,4085,4085,4080,21
20241007,105300,13855910,4080,4080,4080,4080,0
20241007,105200,13855910,4080,4080,4080,4080,0
20241007,105100,13855910,4080,4080,4080,4080,1
20241007,105000,13851830,4080,4080,4080,4080,2
20241007,104900,13843670,4080,4080,4080,4080,0
20241007,104800,13843670,4080,4080,4080,4080,12
20241007,104700,13794710,4070,4070,4070,4070,0
20241007,104600,13794710,4070,4070,4070,4070,0
20241007,104500,13794710,4070,4070,4070,4070,0
20241007,104400,13794710,4070,4070,4070,4070,0
20241007,104300,13794710,4070,4070,4070,4070,0
20241007,104200,13794710,4070,4070,4070,4070,0
20241007,104100,13794710,4070,4070,4070,4070,0
20241007,104000,13794710,4070,4070,4070,4070,0
20241007,103900,13794710,4070,4070,4070,4070,0
20241007,103800,13794710,4070,4070,4070,4070,0
20241007,103700,13794710,4070,4070,4070,4070,0
20241007,103600,13794710,4070,4070,4070,4070,0
20241007,103500,13794710,4070,4070,4070,4070,0
20241007,103400,13794710,4070,4070,4070,4070,0
20241007,103300,13794710,4070,4070,4070,4070,10
20241007,103200,13754010,4070,4070,4070,4070,107
20241007,103100,13318520,4070,4070,4070,4070,0
20241007,103000,13318520,4070,4070,4070,4070,0
20241007,102900,13318520,4070,4070,4070,4070,0
20241007,102800,13318520,4070,4070,4070,4070,0
20241007,102700,13318520,4070,4070,4070,4070,0
20241007,102600,13318520,4070,4070,4070,4070,0
20241007,102500,13318520,4070,4070,4070,4070,0
20241007,102400,13318520,4070,4070,4070,4070,0
20241007,102300,13318520,4070,4070,4070,4070,0
20241007,102200,13318520,4070,4070,4070,4070,0
20241007,102100,13318520,4070,4070,4070,4070,0
20241007,102000,13318520,4070,4070,4070,4070,0
20241007,101900,13318520,4070,4070,4070,4070,0
20241007,101800,13318520,4070,4075,4075,4070,1301
20241007,101700,8023255,4075,4080,4080,4075,60
20241007,101600,7778680,4075,4075,4075,4075,0
20241007,101500,7778680,4075,4075,4075,4075,0
20241007,101400,7778680,4075,4075,4075,4075,0
20241007,101300,7778680,4075,4075,4075,4075,0
20241007,101200,7778680,4075,4075,4075,4075,0
20241007,101100,7778680,4075,4075,4075,4075,88
20241007,101000,7420080,4090,4090,4090,4090,0
20241007,100900,7420080,4090,4090,4090,4090,0
20241007,100800,7420080,4090,4090,4090,4090,0
20241007,100700,7420080,4090,4090,4090,4090,0
20241007,100600,7420080,4090,4090,4090,4090,2
20241007,100500,7411900,4090,4090,4090,4090,0
20241007,100400,7411900,4090,4090,4090,4090,0
20241007,100300,7411900,4090,4090,4090,4090,0
20241007,100200,7411900,4090,4090,4090,4090,0
20241007,100100,7411900,4090,4090,4090,4090,0
20241007,100000,7411900,4090,4090,4090,4090,0
20241007,095900,7411900,4090,4090,4090,4090,0
20241007,095800,7411900,4090,4090,4090,4090,0
20241007,095700,7411900,4090,4090,4090,4090,0
20241007,095600,7411900,4090,4090,4090,4090,1
20241007,095500,7407810,4090,4090,4090,4090,0
20241007,095400,7407810,4090,4090,4090,4090,0
20241007,095300,7407810,4090,4090,4090,4090,1
20241007,095200,7403720,4070,4070,4070,4070,0
20241007,095100,7403720,4070,4070,4070,4070,0
20241007,095000,7403720,4070,4070,4070,4070,0
20241007,094900,7403720,4070,4070,4070,4070,0
20241007,094800,7403720,4070,4070,4070,4070,0
20241007,094700,7403720,4070,4070,4070,4070,0
20241007,094600,7403720,4070,4070,4070,4070,0
20241007,094500,7403720,4070,4070,4070,4070,1
20241007,094400,7399650,4090,4090,4090,4090,0
20241007,094300,7399650,4090,4090,4090,4090,0
20241007,094200,7399650,4090,4090,4090,4090,0
20241007,094100,7399650,4090,4090,4090,4090,0
20241007,094000,7399650,4090,4090,4090,4090,5
20241007,093900,7379200,4090,4090,4090,4090,2
20241007,093800,7371020,4090,4070,4090,4070,20
20241007,093700,7289600,4070,4070,4070,4070,0
20241007,093600,7289600,4070,4070,4070,4070,0
20241007,093500,7289600,4070,4070,4070,4070,12
20241007,093400,7240760,4090,4090,4090,4090,10
20241007,093300,7199860,4080,4080,4080,4080,258
20241007,093200,6147220,4090,4090,4090,4090,1
20241007,093100,6143130,4090,4090,4090,4090,0
20241007,093000,6143130,4090,4090,4090,4090,0
20241007,092900,6143130,4090,4090,4090,4090,0
20241007,092800,6143130,4090,4090,4090,4090,0
20241007,092700,6143130,4090,4090,4090,4090,0
20241007,092600,6143130,4090,4090,4090,4090,0
20241007,092500,6143130,4090,4090,4090,4090,0
20241007,092400,6143130,4090,4090,4090,4090,0
20241007,092300,6143130,4090,4090,4090,4090,0
20241007,092200,6143130,4090,4090,4090,4090,0
20241007,092100,6143130,4090,4090,4090,4090,0
20241007,092000,6143130,4090,4090,4090,4090,0
20241007,091900,6143130,4090,4090,4090,4090,0
20241007,091800,6143130,4090,4090,4090,4090,0
20241007,091700,6143130,4090,4090,4090,4090,0
20241007,091600,6143130,4090,4090,4090,4090,5
20241007,091500,6122680,4090,4090,4090,4090,0
20241007,091400,6122680,4090,4090,4090,4090,245
20241007,091300,5120630,4090,4090,4090,4090,66
20241007,091200,4850690,4090,4090,4090,4090,118
20241007,091100,4368070,4085,4085,4085,4085,26
20241007,091000,4261860,4080,4080,4080,4080,150
20241007,090900,3649860,4080,4080,4080,4080,0
20241007,090800,3649860,4080,4080,4080,4080,0
20241007,090700,3649860,4080,4080,4080,4080,0
20241007,090600,3649860,4080,4080,4080,4080,0
20241007,090500,3649860,4080,4080,4080,4080,245
20241007,090400,2650260,4100,4100,4100,4100,0
20241007,090300,2650260,4100,4100,4100,4100,1
20241007,090200,2646160,4080,4105,4105,4080,590
20241007,090100,229645,4105,4100,4105,4100,56
20241007,090000,0,4100,4100,4100,4100,0