KissMeData/009580/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185600,68525495,2905,2905,2905,2905,553
20241007,185500,68525495,2905,2905,2905,2905,0
20241007,185400,68525495,2905,2905,2905,2905,0
20241007,185300,68525495,2905,2905,2905,2905,0
20241007,185200,68525495,2905,2905,2905,2905,0
20241007,185100,68525495,2905,2905,2905,2905,0
20241007,185000,68525495,2905,2905,2905,2905,0
20241007,184900,68525495,2905,2905,2905,2905,0
20241007,184800,68525495,2905,2905,2905,2905,0
20241007,184700,68525495,2905,2905,2905,2905,0
20241007,184600,68525495,2905,2905,2905,2905,0
20241007,184500,68525495,2905,2905,2905,2905,0
20241007,184400,68525495,2905,2905,2905,2905,0
20241007,184300,68525495,2905,2905,2905,2905,0
20241007,184200,68525495,2905,2905,2905,2905,0
20241007,184100,68525495,2905,2905,2905,2905,0
20241007,184000,68525495,2905,2905,2905,2905,0
20241007,183900,68525495,2905,2905,2905,2905,0
20241007,183800,68525495,2905,2905,2905,2905,0
20241007,183700,68525495,2905,2905,2905,2905,0
20241007,183600,68525495,2905,2905,2905,2905,0
20241007,183500,68525495,2905,2905,2905,2905,0
20241007,183400,68525495,2905,2905,2905,2905,0
20241007,183300,68525495,2905,2905,2905,2905,0
20241007,183200,68525495,2905,2905,2905,2905,0
20241007,183100,68525495,2905,2905,2905,2905,0
20241007,183000,68525495,2905,2905,2905,2905,0
20241007,182900,68525495,2905,2905,2905,2905,0
20241007,182800,68525495,2905,2905,2905,2905,0
20241007,182700,68525495,2905,2905,2905,2905,0
20241007,182600,68525495,2905,2905,2905,2905,553
20241007,182500,68525495,2905,2905,2905,2905,0
20241007,182400,68525495,2905,2905,2905,2905,0
20241007,182300,68525495,2905,2905,2905,2905,0
20241007,182200,68525495,2905,2905,2905,2905,0
20241007,182100,68525495,2905,2905,2905,2905,0
20241007,182000,68525495,2905,2905,2905,2905,0
20241007,181900,68525495,2905,2905,2905,2905,0
20241007,181800,68525495,2905,2905,2905,2905,0
20241007,181700,68525495,2905,2905,2905,2905,0
20241007,181600,68525495,2905,2905,2905,2905,0
20241007,181500,68525495,2905,2905,2905,2905,0
20241007,181400,68525495,2905,2905,2905,2905,0
20241007,181300,68525495,2905,2905,2905,2905,0
20241007,181200,68525495,2905,2905,2905,2905,0
20241007,181100,68525495,2905,2905,2905,2905,0
20241007,181000,68525495,2905,2905,2905,2905,0
20241007,180900,68525495,2905,2905,2905,2905,0
20241007,180800,68525495,2905,2905,2905,2905,0
20241007,180700,68525495,2905,2905,2905,2905,0
20241007,180600,68525495,2905,2905,2905,2905,0
20241007,180500,68525495,2905,2905,2905,2905,0
20241007,180400,68525495,2905,2905,2905,2905,0
20241007,180300,68525495,2905,2905,2905,2905,0
20241007,180200,68525495,2905,2905,2905,2905,0
20241007,180100,68525495,2905,2905,2905,2905,0
20241007,180000,68525495,2905,2905,2905,2905,0
20241007,175900,68525495,2905,2905,2905,2905,0
20241007,175800,68525495,2905,2905,2905,2905,0
20241007,175700,68525495,2905,2905,2905,2905,0
20241007,175600,68525495,2905,2905,2905,2905,553
20241007,175500,68525495,2905,2905,2905,2905,0
20241007,175400,68525495,2905,2905,2905,2905,0
20241007,175300,68525495,2905,2905,2905,2905,0
20241007,175200,68525495,2905,2905,2905,2905,0
20241007,175100,68525495,2905,2905,2905,2905,0
20241007,175000,68525495,2905,2905,2905,2905,0
20241007,174900,68525495,2905,2905,2905,2905,0
20241007,174800,68525495,2905,2905,2905,2905,0
20241007,174700,68525495,2905,2905,2905,2905,0
20241007,174600,68525495,2905,2905,2905,2905,0
20241007,174500,68525495,2905,2905,2905,2905,0
20241007,174400,68525495,2905,2905,2905,2905,0
20241007,174300,68525495,2905,2905,2905,2905,0
20241007,174200,68525495,2905,2905,2905,2905,0
20241007,174100,68525495,2905,2905,2905,2905,0
20241007,174000,68525495,2905,2905,2905,2905,0
20241007,173900,68525495,2905,2905,2905,2905,0
20241007,173800,68525495,2905,2905,2905,2905,0
20241007,173700,68525495,2905,2905,2905,2905,0
20241007,173600,68525495,2905,2905,2905,2905,0
20241007,173500,68525495,2905,2905,2905,2905,0
20241007,173400,68525495,2905,2905,2905,2905,0
20241007,173300,68525495,2905,2905,2905,2905,0
20241007,173200,68525495,2905,2905,2905,2905,0
20241007,173100,68525495,2905,2905,2905,2905,0
20241007,173000,68525495,2905,2905,2905,2905,0
20241007,172900,68525495,2905,2905,2905,2905,0
20241007,172800,68525495,2905,2905,2905,2905,0
20241007,172700,68525495,2905,2905,2905,2905,0
20241007,172600,68525495,2905,2905,2905,2905,553
20241007,172500,68525495,2905,2905,2905,2905,0
20241007,172400,68525495,2905,2905,2905,2905,0
20241007,172300,68525495,2905,2905,2905,2905,0
20241007,172200,68525495,2905,2905,2905,2905,0
20241007,172100,68525495,2905,2905,2905,2905,0
20241007,172000,68525495,2905,2905,2905,2905,0
20241007,171900,68525495,2905,2905,2905,2905,0
20241007,171800,68525495,2905,2905,2905,2905,0
20241007,171700,68525495,2905,2905,2905,2905,0
20241007,171600,68525495,2905,2905,2905,2905,0
20241007,171500,68525495,2905,2905,2905,2905,0
20241007,171400,68525495,2905,2905,2905,2905,0
20241007,171300,68525495,2905,2905,2905,2905,0
20241007,171200,68525495,2905,2905,2905,2905,0
20241007,171100,68525495,2905,2905,2905,2905,0
20241007,171000,68525495,2905,2905,2905,2905,0
20241007,170900,68525495,2905,2905,2905,2905,0
20241007,170800,68525495,2905,2905,2905,2905,0
20241007,170700,68525495,2905,2905,2905,2905,0
20241007,170600,68525495,2905,2905,2905,2905,0
20241007,170500,68525495,2905,2905,2905,2905,0
20241007,170400,68525495,2905,2905,2905,2905,0
20241007,170300,68525495,2905,2905,2905,2905,0
20241007,170200,68525495,2905,2905,2905,2905,0
20241007,170100,68525495,2905,2905,2905,2905,0
20241007,170000,68525495,2905,2905,2905,2905,0
20241007,165900,68525495,2905,2905,2905,2905,0
20241007,165800,68525495,2905,2905,2905,2905,0
20241007,165700,68525495,2905,2905,2905,2905,0
20241007,165600,68525495,2905,2905,2905,2905,553
20241007,165500,68525495,2905,2905,2905,2905,0
20241007,165400,68525495,2905,2905,2905,2905,0
20241007,165300,68525495,2905,2905,2905,2905,0
20241007,165200,68525495,2905,2905,2905,2905,0
20241007,165100,68525495,2905,2905,2905,2905,0
20241007,165000,68525495,2905,2905,2905,2905,0
20241007,164900,68525495,2905,2905,2905,2905,0
20241007,164800,68525495,2905,2905,2905,2905,0
20241007,164700,68525495,2905,2905,2905,2905,0
20241007,164600,68525495,2905,2905,2905,2905,0
20241007,164500,68525495,2905,2905,2905,2905,0
20241007,164400,68525495,2905,2905,2905,2905,0
20241007,164300,68525495,2905,2905,2905,2905,0
20241007,164200,68525495,2905,2905,2905,2905,0
20241007,164100,68525495,2905,2905,2905,2905,0
20241007,164000,68525495,2905,2905,2905,2905,0
20241007,163900,68525495,2905,2905,2905,2905,0
20241007,163800,68525495,2905,2905,2905,2905,0
20241007,163700,68525495,2905,2905,2905,2905,0
20241007,163600,68525495,2905,2905,2905,2905,0
20241007,163500,68525495,2905,2905,2905,2905,0
20241007,163400,68525495,2905,2905,2905,2905,0
20241007,163300,68525495,2905,2905,2905,2905,0
20241007,163200,68525495,2905,2905,2905,2905,0
20241007,163100,68525495,2905,2905,2905,2905,0
20241007,163000,68525495,2905,2905,2905,2905,0
20241007,162900,68525495,2905,2905,2905,2905,0
20241007,162800,68525495,2905,2905,2905,2905,0
20241007,162700,68525495,2905,2905,2905,2905,0
20241007,162600,68525495,2905,2905,2905,2905,553
20241007,162500,68525495,2905,2905,2905,2905,0
20241007,162400,68525495,2905,2905,2905,2905,0
20241007,162300,68525495,2905,2905,2905,2905,0
20241007,162200,68525495,2905,2905,2905,2905,0
20241007,162100,68525495,2905,2905,2905,2905,0
20241007,162000,68525495,2905,2905,2905,2905,0
20241007,161900,68525495,2905,2905,2905,2905,0
20241007,161800,68525495,2905,2905,2905,2905,0
20241007,161700,68525495,2905,2905,2905,2905,0
20241007,161600,68525495,2905,2905,2905,2905,0
20241007,161500,68525495,2905,2905,2905,2905,0
20241007,161400,68525495,2905,2905,2905,2905,0
20241007,161300,68525495,2905,2905,2905,2905,0
20241007,161200,68525495,2905,2905,2905,2905,0
20241007,161100,68525495,2905,2905,2905,2905,0
20241007,161000,68525495,2905,2905,2905,2905,0
20241007,160900,68525495,2905,2905,2905,2905,0
20241007,160800,68525495,2905,2905,2905,2905,0
20241007,160700,68525495,2905,2905,2905,2905,0
20241007,160600,68525495,2905,2905,2905,2905,0
20241007,160500,68525495,2905,2905,2905,2905,0
20241007,160400,68525495,2905,2905,2905,2905,0
20241007,160300,68525495,2905,2905,2905,2905,0
20241007,160200,68525495,2905,2905,2905,2905,0
20241007,160100,68525495,2905,2905,2905,2905,0
20241007,160000,68525495,2905,2905,2905,2905,0
20241007,155900,68525495,2905,2905,2905,2905,0
20241007,155800,68525495,2905,2905,2905,2905,0
20241007,155700,68525495,2905,2905,2905,2905,0
20241007,155600,68525495,2905,2905,2905,2905,553
20241007,155500,68525495,2905,2905,2905,2905,0
20241007,155400,68525495,2905,2905,2905,2905,0
20241007,155300,68525495,2905,2905,2905,2905,0
20241007,155200,68525495,2905,2905,2905,2905,0
20241007,155100,68525495,2905,2905,2905,2905,0
20241007,155000,68525495,2905,2905,2905,2905,0
20241007,154900,68525495,2905,2905,2905,2905,0
20241007,154800,68525495,2905,2905,2905,2905,0
20241007,154700,68525495,2905,2905,2905,2905,0
20241007,154600,68525495,2905,2905,2905,2905,0
20241007,154500,68525495,2905,2905,2905,2905,0
20241007,154400,68525495,2905,2905,2905,2905,0
20241007,154300,68525495,2905,2905,2905,2905,0
20241007,154200,68525495,2905,2905,2905,2905,0
20241007,154100,68525495,2905,2905,2905,2905,0
20241007,154000,68525495,2905,2905,2905,2905,0
20241007,153900,68525495,2905,2905,2905,2905,0
20241007,153800,68525495,2905,2905,2905,2905,0
20241007,153700,68525495,2905,2905,2905,2905,0
20241007,153600,68525495,2905,2905,2905,2905,0
20241007,153500,68525495,2905,2905,2905,2905,0
20241007,153400,68525495,2905,2905,2905,2905,0
20241007,153300,68525495,2905,2905,2905,2905,0
20241007,153200,68525495,2905,2905,2905,2905,0
20241007,153100,68525495,2905,2905,2905,2905,0
20241007,153000,68525495,2905,2905,2905,2905,553
20241007,152900,66919030,2905,2905,2905,2905,0
20241007,152800,66919030,2905,2905,2905,2905,0
20241007,152700,66919030,2905,2905,2905,2905,0
20241007,152600,66919030,2905,2905,2905,2905,0
20241007,152500,66919030,2905,2905,2905,2905,0
20241007,152400,66919030,2905,2905,2905,2905,0
20241007,152300,66919030,2905,2905,2905,2905,0
20241007,152200,66919030,2905,2905,2905,2905,0
20241007,152100,66919030,2905,2905,2905,2905,0
20241007,152000,66919030,2905,2905,2905,2905,0
20241007,151900,66919030,2905,2905,2905,2905,0
20241007,151800,66919030,2905,2905,2905,2905,0
20241007,151700,66919030,2905,2905,2905,2905,39
20241007,151600,66805735,2905,2905,2905,2905,0
20241007,151500,66805735,2905,2900,2905,2900,3963
20241007,151400,55294000,2890,2890,2890,2890,0
20241007,151300,55294000,2890,2890,2890,2890,0
20241007,151200,55294000,2890,2900,2900,2890,1081
20241007,151100,52169900,2900,2900,2900,2900,0
20241007,151000,52169900,2900,2900,2900,2900,0
20241007,150900,52169900,2900,2900,2900,2900,0
20241007,150800,52169900,2900,2900,2900,2900,0
20241007,150700,52169900,2900,2900,2900,2900,0
20241007,150600,52169900,2900,2900,2900,2900,0
20241007,150500,52169900,2900,2900,2900,2900,0
20241007,150400,52169900,2900,2900,2900,2900,1
20241007,150300,52167000,2900,2900,2900,2900,1
20241007,150200,52164100,2895,2895,2895,2895,0
20241007,150100,52164100,2895,2895,2895,2895,114
20241007,150000,51834070,2900,2900,2900,2900,1
20241007,145900,51831170,2895,2895,2895,2895,0
20241007,145800,51831170,2895,2895,2895,2895,79
20241007,145700,51602465,2900,2900,2900,2900,100
20241007,145600,51312465,2900,2900,2900,2900,0
20241007,145500,51312465,2900,2895,2900,2895,74
20241007,145400,51098230,2890,2890,2890,2890,79
20241007,145300,50869920,2890,2890,2890,2890,0
20241007,145200,50869920,2890,2890,2890,2890,0
20241007,145100,50869920,2890,2890,2890,2890,79
20241007,145000,50641610,2890,2890,2890,2890,0
20241007,144900,50641610,2890,2890,2890,2890,0
20241007,144800,50641610,2890,2890,2890,2890,79
20241007,144700,50413300,2895,2895,2895,2895,0
20241007,144600,50413300,2895,2895,2895,2895,1
20241007,144500,50410405,2890,2890,2890,2890,79
20241007,144400,50182095,2890,2890,2890,2890,0
20241007,144300,50182095,2890,2890,2890,2890,41
20241007,144200,50063605,2890,2890,2890,2890,79
20241007,144100,49835295,2890,2890,2890,2890,0
20241007,144000,49835295,2890,2890,2890,2890,0
20241007,143900,49835295,2890,2890,2890,2890,79
20241007,143800,49606985,2890,2890,2890,2890,0
20241007,143700,49606985,2890,2890,2890,2890,0
20241007,143600,49606985,2890,2890,2890,2890,0
20241007,143500,49606985,2890,2890,2890,2890,79
20241007,143400,49378675,2895,2895,2895,2895,0
20241007,143300,49378675,2895,2895,2895,2895,1
20241007,143200,49375780,2890,2890,2890,2890,78
20241007,143100,49150360,2895,2895,2895,2895,4
20241007,143000,49138780,2890,2890,2890,2890,0
20241007,142900,49138780,2890,2890,2890,2890,79
20241007,142800,48910470,2890,2890,2890,2890,0
20241007,142700,48910470,2890,2890,2890,2890,0
20241007,142600,48910470,2890,2890,2890,2890,79
20241007,142500,48682160,2895,2895,2895,2895,0
20241007,142400,48682160,2895,2895,2895,2895,0
20241007,142300,48682160,2895,2895,2895,2895,0
20241007,142200,48682160,2895,2895,2895,2895,0
20241007,142100,48682160,2895,2895,2895,2895,42
20241007,142000,48560570,2895,2895,2895,2895,79
20241007,141900,48331865,2900,2900,2900,2900,0
20241007,141800,48331865,2900,2900,2900,2900,1
20241007,141700,48328965,2895,2895,2895,2895,79
20241007,141600,48100260,2895,2895,2895,2895,0
20241007,141500,48100260,2895,2895,2895,2895,0
20241007,141400,48100260,2895,2895,2895,2895,0
20241007,141300,48100260,2895,2895,2895,2895,79
20241007,141200,47871555,2895,2895,2895,2895,0
20241007,141100,47871555,2895,2895,2895,2895,0
20241007,141000,47871555,2895,2895,2895,2895,79
20241007,140900,47642850,2895,2895,2895,2895,0
20241007,140800,47642850,2895,2895,2895,2895,0
20241007,140700,47642850,2895,2895,2895,2895,80
20241007,140600,47411250,2895,2895,2895,2895,0
20241007,140500,47411250,2895,2895,2895,2895,0
20241007,140400,47411250,2895,2895,2895,2895,78
20241007,140300,47185440,2900,2900,2900,2900,0
20241007,140200,47185440,2900,2900,2900,2900,0
20241007,140100,47185440,2900,2895,2900,2895,82
20241007,140000,46948035,2895,2895,2895,2895,0
20241007,135900,46948035,2895,2895,2895,2895,0
20241007,135800,46948035,2895,2900,2900,2895,159
20241007,135700,46487330,2895,2895,2895,2895,0
20241007,135600,46487330,2895,2895,2895,2895,0
20241007,135500,46487330,2895,2895,2895,2895,79
20241007,135400,46258625,2895,2895,2895,2895,2000
20241007,135300,40468625,2895,2895,2895,2895,0
20241007,135200,40468625,2895,2895,2895,2895,0
20241007,135100,40468625,2895,2895,2895,2895,79
20241007,135000,40239920,2900,2900,2900,2900,2
20241007,134900,40234120,2895,2895,2895,2895,0
20241007,134800,40234120,2895,2895,2895,2895,79
20241007,134700,40005415,2900,2900,2900,2900,1
20241007,134600,40002515,2900,2900,2900,2900,0
20241007,134500,40002515,2900,2900,2900,2900,620
20241007,134400,38204515,2900,2900,2900,2900,0
20241007,134300,38204515,2900,2900,2900,2900,120
20241007,134200,37856515,2900,2895,2900,2895,80
20241007,134100,37624910,2895,2895,2895,2895,0
20241007,134000,37624910,2895,2895,2895,2895,0
20241007,133900,37624910,2895,2900,2900,2895,80
20241007,133800,37393305,2895,2895,2895,2895,0
20241007,133700,37393305,2895,2895,2895,2895,0
20241007,133600,37393305,2895,2895,2895,2895,78
20241007,133500,37167495,2900,2900,2900,2900,0
20241007,133400,37167495,2900,2900,2900,2900,0
20241007,133300,37167495,2900,2900,2900,2900,53
20241007,133200,37013795,2900,2895,2900,2895,90
20241007,133100,36753240,2895,2895,2895,2895,0
20241007,133000,36753240,2895,2895,2895,2895,0
20241007,132900,36753240,2895,2895,2895,2895,79
20241007,132800,36524535,2895,2895,2895,2895,0
20241007,132700,36524535,2895,2895,2895,2895,0
20241007,132600,36524535,2895,2895,2895,2895,0
20241007,132500,36524535,2895,2895,2895,2895,20
20241007,132400,36466635,2895,2895,2895,2895,18
20241007,132300,36414525,2895,2895,2895,2890,133
20241007,132200,36029885,2890,2890,2890,2890,0
20241007,132100,36029885,2890,2890,2890,2890,0
20241007,132000,36029885,2890,2890,2890,2890,79
20241007,131900,35801575,2895,2895,2895,2895,2
20241007,131800,35795785,2895,2895,2895,2895,0
20241007,131700,35795785,2895,2895,2895,2895,64
20241007,131600,35610505,2905,2905,2905,2905,0
20241007,131500,35610505,2905,2905,2905,2905,0
20241007,131400,35610505,2905,2905,2905,2905,0
20241007,131300,35610505,2905,2905,2905,2905,1
20241007,131200,35607600,2895,2895,2895,2895,0
20241007,131100,35607600,2895,2895,2895,2895,40
20241007,131000,35491800,2890,2890,2890,2890,79
20241007,130900,35263490,2895,2895,2895,2895,0
20241007,130800,35263490,2895,2895,2895,2895,2
20241007,130700,35257700,2890,2890,2890,2890,78
20241007,130600,35032280,2895,2895,2895,2895,0
20241007,130500,35032280,2895,2895,2895,2895,95
20241007,130400,34757255,2890,2890,2890,2890,79
20241007,130300,34528945,2895,2895,2895,2895,0
20241007,130200,34528945,2895,2895,2895,2895,2
20241007,130100,34523155,2895,2895,2895,2895,19
20241007,130000,34468150,2895,2895,2895,2895,0
20241007,125900,34468150,2895,2895,2895,2895,0
20241007,125800,34468150,2895,2895,2895,2895,79
20241007,125700,34239445,2900,2900,2900,2900,0
20241007,125600,34239445,2900,2900,2900,2900,0
20241007,125500,34239445,2900,2900,2900,2900,0
20241007,125400,34239445,2900,2900,2900,2900,21
20241007,125300,34178545,2900,2900,2900,2900,79
20241007,125200,33949445,2905,2905,2905,2905,0
20241007,125100,33949445,2905,2905,2905,2905,0
20241007,125000,33949445,2905,2905,2905,2905,0
20241007,124900,33949445,2905,2900,2905,2900,1000
20241007,124800,31044840,2905,2905,2905,2905,0
20241007,124700,31044840,2905,2895,2905,2895,386
20241007,124600,29927360,2890,2890,2890,2890,0
20241007,124500,29927360,2890,2890,2890,2890,79
20241007,124400,29699050,2895,2895,2895,2895,0
20241007,124300,29699050,2895,2895,2895,2895,48
20241007,124200,29560090,2890,2890,2890,2890,78
20241007,124100,29334670,2895,2895,2895,2895,0
20241007,124000,29334670,2895,2895,2895,2895,2
20241007,123900,29328880,2890,2890,2890,2890,0
20241007,123800,29328880,2890,2890,2890,2890,65
20241007,123700,29141030,2900,2895,2905,2895,84
20241007,123600,28897825,2890,2890,2890,2890,79
20241007,123500,28669515,2890,2890,2890,2890,0
20241007,123400,28669515,2890,2890,2890,2890,0
20241007,123300,28669515,2890,2890,2890,2890,0
20241007,123200,28669515,2890,2890,2890,2890,0
20241007,123100,28669515,2890,2890,2890,2890,0
20241007,123000,28669515,2890,2890,2890,2890,83
20241007,122900,28429645,2890,2890,2890,2890,67
20241007,122800,28236015,2890,2890,2890,2890,0
20241007,122700,28236015,2890,2890,2890,2890,0
20241007,122600,28236015,2890,2895,2895,2890,81
20241007,122500,28001915,2890,2890,2890,2890,0
20241007,122400,28001915,2890,2890,2890,2890,0
20241007,122300,28001915,2890,2890,2890,2890,79
20241007,122200,27773605,2890,2890,2890,2890,0
20241007,122100,27773605,2890,2890,2890,2890,0
20241007,122000,27773605,2890,2890,2890,2890,79
20241007,121900,27545295,2890,2890,2890,2890,0
20241007,121800,27545295,2890,2890,2890,2890,0
20241007,121700,27545295,2890,2890,2890,2890,79
20241007,121600,27316985,2895,2895,2895,2895,5
20241007,121500,27302510,2900,2900,2900,2900,0
20241007,121400,27302510,2900,2900,2900,2900,0
20241007,121300,27302510,2900,2900,2900,2900,0
20241007,121200,27302510,2900,2900,2900,2900,0
20241007,121100,27302510,2900,2885,2900,2885,867
20241007,121000,24797265,2885,2885,2885,2885,0
20241007,120900,24797265,2885,2885,2885,2885,0
20241007,120800,24797265,2885,2885,2885,2885,0
20241007,120700,24797265,2885,2885,2885,2885,79
20241007,120600,24569350,2890,2890,2890,2890,0
20241007,120500,24569350,2890,2890,2890,2890,5
20241007,120400,24554900,2885,2890,2890,2885,84
20241007,120300,24312535,2885,2885,2885,2885,0
20241007,120200,24312535,2885,2885,2885,2885,0
20241007,120100,24312535,2885,2885,2885,2885,79
20241007,120000,24084620,2890,2890,2890,2890,11
20241007,115900,24052830,2890,2890,2890,2890,22
20241007,115800,23989250,2890,2890,2890,2890,13
20241007,115700,23951680,2895,2895,2895,2895,2
20241007,115600,23945890,2905,2905,2905,2905,0
20241007,115500,23945890,2905,2905,2905,2905,0
20241007,115400,23945890,2905,2905,2905,2905,0
20241007,115300,23945890,2905,2905,2905,2905,0
20241007,115200,23945890,2905,2895,2905,2885,2523
20241007,115100,16648970,2895,2895,2895,2895,0
20241007,115000,16648970,2895,2895,2895,2895,0
20241007,114900,16648970,2895,2895,2895,2895,0
20241007,114800,16648970,2895,2895,2895,2895,79
20241007,114700,16420265,2895,2895,2895,2895,0
20241007,114600,16420265,2895,2895,2895,2895,0
20241007,114500,16420265,2895,2895,2895,2895,78
20241007,114400,16194455,2900,2900,2900,2900,0
20241007,114300,16194455,2900,2900,2900,2900,0
20241007,114200,16194455,2900,2895,2900,2895,89
20241007,114100,15936750,2900,2900,2900,2900,0
20241007,114000,15936750,2900,2900,2900,2900,5
20241007,113900,15922250,2895,2895,2895,2895,79
20241007,113800,15693545,2895,2895,2895,2895,0
20241007,113700,15693545,2895,2895,2895,2895,0
20241007,113600,15693545,2895,2895,2895,2895,79
20241007,113500,15464840,2895,2895,2895,2895,0
20241007,113400,15464840,2895,2895,2895,2895,0
20241007,113300,15464840,2895,2895,2895,2895,79
20241007,113200,15236135,2900,2900,2900,2900,20
20241007,113100,15178135,2905,2905,2905,2905,0
20241007,113000,15178135,2905,2905,2905,2905,0
20241007,112900,15178135,2905,2900,2905,2900,38
20241007,112800,15067930,2900,2900,2900,2900,2
20241007,112700,15062130,2895,2895,2895,2895,0
20241007,112600,15062130,2895,2900,2900,2895,119
20241007,112500,14717425,2900,2900,2900,2900,0
20241007,112400,14717425,2900,2900,2900,2900,0
20241007,112300,14717425,2900,2900,2900,2900,0
20241007,112200,14717425,2900,2900,2900,2900,10
20241007,112100,14688425,2900,2900,2900,2900,0
20241007,112000,14688425,2900,2900,2900,2900,69
20241007,111900,14488325,2900,2900,2900,2900,0
20241007,111800,14488325,2900,2900,2900,2900,0
20241007,111700,14488325,2900,2900,2900,2900,130
20241007,111600,14111325,2900,2900,2900,2900,0
20241007,111500,14111325,2900,2900,2900,2900,0
20241007,111400,14111325,2900,2900,2900,2900,79
20241007,111300,13882225,2910,2910,2910,2910,0
20241007,111200,13882225,2910,2910,2910,2910,0
20241007,111100,13882225,2910,2895,2910,2895,91
20241007,111000,13618710,2895,2895,2895,2895,0
20241007,110900,13618710,2895,2895,2895,2895,0
20241007,110800,13618710,2895,2895,2895,2895,79
20241007,110700,13390005,2895,2900,2900,2895,572
20241007,110600,11733250,2900,2900,2900,2900,0
20241007,110500,11733250,2900,2900,2900,2900,0
20241007,110400,11733250,2900,2900,2900,2900,79
20241007,110300,11504150,2905,2905,2905,2905,0
20241007,110200,11504150,2905,2905,2905,2905,0
20241007,110100,11504150,2905,2905,2905,2905,68
20241007,110000,11306610,2910,2910,2910,2910,1
20241007,105900,11303700,2905,2905,2905,2905,0
20241007,105800,11303700,2905,2910,2910,2905,512
20241007,105700,9816335,2905,2905,2905,2905,0
20241007,105600,9816335,2905,2905,2905,2905,0
20241007,105500,9816335,2905,2905,2905,2905,79
20241007,105400,9586840,2910,2910,2910,2910,0
20241007,105300,9586840,2910,2910,2910,2910,1
20241007,105200,9583930,2910,2905,2910,2905,79
20241007,105100,9354430,2905,2905,2905,2905,100
20241007,105000,9063930,2910,2905,2910,2905,201
20241007,104900,8480020,2910,2910,2910,2910,0
20241007,104800,8480020,2910,2910,2910,2910,0
20241007,104700,8480020,2910,2910,2910,2910,0
20241007,104600,8480020,2910,2910,2910,2910,0
20241007,104500,8480020,2910,2910,2910,2910,1
20241007,104400,8477110,2900,2900,2900,2900,1
20241007,104300,8474210,2910,2910,2910,2910,0
20241007,104200,8474210,2910,2910,2910,2910,0
20241007,104100,8474210,2910,2910,2910,2910,0
20241007,104000,8474210,2910,2910,2910,2910,0
20241007,103900,8474210,2910,2910,2910,2910,0
20241007,103800,8474210,2910,2910,2910,2910,74
20241007,103700,8258870,2905,2905,2905,2905,0
20241007,103600,8258870,2905,2905,2905,2905,0
20241007,103500,8258870,2905,2905,2905,2905,0
20241007,103400,8258870,2905,2905,2905,2905,398
20241007,103300,7102680,2905,2905,2905,2905,0
20241007,103200,7102680,2905,2905,2905,2905,0
20241007,103100,7102680,2905,2900,2905,2900,16
20241007,103000,7056275,2895,2895,2895,2895,0
20241007,102900,7056275,2895,2900,2900,2895,400
20241007,102800,5896775,2900,2900,2900,2900,0
20241007,102700,5896775,2900,2900,2900,2900,500
20241007,102600,4446775,2900,2900,2900,2900,0
20241007,102500,4446775,2900,2900,2900,2900,33
20241007,102400,4351075,2900,2900,2900,2900,3
20241007,102300,4342375,2900,2900,2900,2900,0
20241007,102200,4342375,2900,2900,2900,2900,0
20241007,102100,4342375,2900,2900,2900,2900,0
20241007,102000,4342375,2900,2900,2900,2900,0
20241007,101900,4342375,2900,2900,2900,2900,186
20241007,101800,3802975,2900,2900,2900,2900,1
20241007,101700,3800075,2905,2905,2905,2905,1
20241007,101600,3797170,2900,2900,2900,2900,5
20241007,101500,3782670,2905,2905,2905,2905,0
20241007,101400,3782670,2905,2905,2905,2905,0
20241007,101300,3782670,2905,2905,2905,2905,0
20241007,101200,3782670,2905,2905,2905,2905,0
20241007,101100,3782670,2905,2900,2905,2900,83
20241007,101000,3541960,2900,2900,2900,2900,0
20241007,100900,3541960,2900,2900,2900,2900,0
20241007,100800,3541960,2900,2900,2900,2900,0
20241007,100700,3541960,2900,2900,2900,2900,2
20241007,100600,3536160,2900,2900,2900,2900,0
20241007,100500,3536160,2900,2900,2900,2900,0
20241007,100400,3536160,2900,2900,2900,2900,5
20241007,100300,3521660,2900,2900,2900,2900,2
20241007,100200,3515860,2900,2900,2900,2900,0
20241007,100100,3515860,2900,2900,2900,2900,3
20241007,100000,3507160,2900,2900,2900,2900,0
20241007,095900,3507160,2900,2900,2900,2900,0
20241007,095800,3507160,2900,2900,2900,2900,38
20241007,095700,3396960,2900,2900,2900,2900,3
20241007,095600,3388260,2900,2900,2900,2900,1
20241007,095500,3385360,2900,2900,2900,2900,40
20241007,095400,3269360,2900,2900,2900,2900,3
20241007,095300,3260660,2900,2900,2900,2900,15
20241007,095200,3217160,2900,2900,2900,2900,200
20241007,095100,2637160,2905,2905,2905,2905,42
20241007,095000,2515150,2905,2905,2905,2905,10
20241007,094900,2486100,2905,2905,2905,2905,0
20241007,094800,2486100,2905,2905,2905,2905,0
20241007,094700,2486100,2905,2905,2905,2905,0
20241007,094600,2486100,2905,2905,2905,2905,0
20241007,094500,2486100,2905,2905,2905,2905,0
20241007,094400,2486100,2905,2905,2905,2905,0
20241007,094300,2486100,2905,2905,2905,2905,0
20241007,094200,2486100,2905,2905,2905,2905,0
20241007,094100,2486100,2905,2905,2905,2905,0
20241007,094000,2486100,2905,2905,2905,2905,1
20241007,093900,2483195,2905,2905,2905,2905,56
20241007,093800,2320515,2905,2905,2905,2905,0
20241007,093700,2320515,2905,2905,2905,2905,0
20241007,093600,2320515,2905,2905,2905,2905,0
20241007,093500,2320515,2905,2905,2905,2905,0
20241007,093400,2320515,2905,2905,2905,2905,0
20241007,093300,2320515,2905,2905,2905,2905,0
20241007,093200,2320515,2905,2905,2905,2905,0
20241007,093100,2320515,2905,2905,2905,2905,0
20241007,093000,2320515,2905,2905,2905,2905,60
20241007,092900,2146215,2900,2905,2905,2900,10
20241007,092800,2117210,2905,2905,2905,2905,0
20241007,092700,2117210,2905,2905,2905,2905,0
20241007,092600,2117210,2905,2905,2905,2905,0
20241007,092500,2117210,2905,2905,2905,2905,0
20241007,092400,2117210,2905,2905,2905,2905,34
20241007,092300,2018440,2905,2905,2905,2905,0
20241007,092200,2018440,2905,2905,2905,2905,0
20241007,092100,2018440,2905,2905,2905,2905,0
20241007,092000,2018440,2905,2905,2905,2905,1
20241007,091900,2015535,2905,2905,2905,2905,0
20241007,091800,2015535,2905,2905,2905,2905,11
20241007,091700,1983580,2920,2920,2920,2920,0
20241007,091600,1983580,2920,2920,2920,2920,0
20241007,091500,1983580,2920,2920,2920,2920,0
20241007,091400,1983580,2920,2920,2920,2920,0
20241007,091300,1983580,2920,2920,2920,2920,0
20241007,091200,1983580,2920,2920,2920,2920,0
20241007,091100,1983580,2920,2920,2920,2920,0
20241007,091000,1983580,2920,2920,2920,2920,2
20241007,090900,1977740,2925,2925,2925,2925,0
20241007,090800,1977740,2925,2925,2925,2925,0
20241007,090700,1977740,2925,2925,2925,2925,0
20241007,090600,1977740,2925,2925,2925,2925,0
20241007,090500,1977740,2925,2925,2925,2925,0
20241007,090400,1977740,2925,2925,2925,2925,0
20241007,090300,1977740,2925,2925,2925,2925,0
20241007,090200,1977740,2925,2925,2925,2925,0
20241007,090100,1977740,2925,2925,2925,2925,0
20241007,090000,1977740,2925,2890,2925,2890,684