KissMeData/089970/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,200200,303529110,9020,9020,9020,9020,567
20241014,200100,303529110,9020,9020,9020,9020,0
20241014,200000,303529110,9020,9020,9020,9020,0
20241014,195900,303529110,9020,9020,9020,9020,0
20241014,195800,303529110,9020,9020,9020,9020,0
20241014,195700,303529110,9020,9020,9020,9020,0
20241014,195600,303529110,9020,9020,9020,9020,0
20241014,195500,303529110,9020,9020,9020,9020,0
20241014,195400,303529110,9020,9020,9020,9020,0
20241014,195300,303529110,9020,9020,9020,9020,0
20241014,195200,303529110,9020,9020,9020,9020,0
20241014,195100,303529110,9020,9020,9020,9020,0
20241014,195000,303529110,9020,9020,9020,9020,0
20241014,194900,303529110,9020,9020,9020,9020,0
20241014,194800,303529110,9020,9020,9020,9020,0
20241014,194700,303529110,9020,9020,9020,9020,0
20241014,194600,303529110,9020,9020,9020,9020,0
20241014,194500,303529110,9020,9020,9020,9020,0
20241014,194400,303529110,9020,9020,9020,9020,0
20241014,194300,303529110,9020,9020,9020,9020,0
20241014,194200,303529110,9020,9020,9020,9020,0
20241014,194100,303529110,9020,9020,9020,9020,0
20241014,194000,303529110,9020,9020,9020,9020,0
20241014,193900,303529110,9020,9020,9020,9020,0
20241014,193800,303529110,9020,9020,9020,9020,0
20241014,193700,303529110,9020,9020,9020,9020,0
20241014,193600,303529110,9020,9020,9020,9020,0
20241014,193500,303529110,9020,9020,9020,9020,0
20241014,193400,303529110,9020,9020,9020,9020,0
20241014,193300,303529110,9020,9020,9020,9020,0
20241014,193200,303529110,9020,9020,9020,9020,567
20241014,193100,303529110,9020,9020,9020,9020,0
20241014,193000,303529110,9020,9020,9020,9020,0
20241014,192900,303529110,9020,9020,9020,9020,0
20241014,192800,303529110,9020,9020,9020,9020,0
20241014,192700,303529110,9020,9020,9020,9020,0
20241014,192600,303529110,9020,9020,9020,9020,0
20241014,192500,303529110,9020,9020,9020,9020,0
20241014,192400,303529110,9020,9020,9020,9020,0
20241014,192300,303529110,9020,9020,9020,9020,0
20241014,192200,303529110,9020,9020,9020,9020,0
20241014,192100,303529110,9020,9020,9020,9020,0
20241014,192000,303529110,9020,9020,9020,9020,0
20241014,191900,303529110,9020,9020,9020,9020,0
20241014,191800,303529110,9020,9020,9020,9020,0
20241014,191700,303529110,9020,9020,9020,9020,0
20241014,191600,303529110,9020,9020,9020,9020,0
20241014,191500,303529110,9020,9020,9020,9020,0
20241014,191400,303529110,9020,9020,9020,9020,0
20241014,191300,303529110,9020,9020,9020,9020,0
20241014,191200,303529110,9020,9020,9020,9020,0
20241014,191100,303529110,9020,9020,9020,9020,0
20241014,191000,303529110,9020,9020,9020,9020,0
20241014,190900,303529110,9020,9020,9020,9020,0
20241014,190800,303529110,9020,9020,9020,9020,0
20241014,190700,303529110,9020,9020,9020,9020,0
20241014,190600,303529110,9020,9020,9020,9020,0
20241014,190500,303529110,9020,9020,9020,9020,0
20241014,190400,303529110,9020,9020,9020,9020,0
20241014,190300,303529110,9020,9020,9020,9020,0
20241014,190200,303529110,9020,9020,9020,9020,567
20241014,190100,303529110,9020,9020,9020,9020,0
20241014,190000,303529110,9020,9020,9020,9020,0
20241014,185900,303529110,9020,9020,9020,9020,0
20241014,185800,303529110,9020,9020,9020,9020,0
20241014,185700,303529110,9020,9020,9020,9020,0
20241014,185600,303529110,9020,9020,9020,9020,0
20241014,185500,303529110,9020,9020,9020,9020,0
20241014,185400,303529110,9020,9020,9020,9020,0
20241014,185300,303529110,9020,9020,9020,9020,0
20241014,185200,303529110,9020,9020,9020,9020,0
20241014,185100,303529110,9020,9020,9020,9020,0
20241014,185000,303529110,9020,9020,9020,9020,0
20241014,184900,303529110,9020,9020,9020,9020,0
20241014,184800,303529110,9020,9020,9020,9020,0
20241014,184700,303529110,9020,9020,9020,9020,0
20241014,184600,303529110,9020,9020,9020,9020,0
20241014,184500,303529110,9020,9020,9020,9020,0
20241014,184400,303529110,9020,9020,9020,9020,0
20241014,184300,303529110,9020,9020,9020,9020,0
20241014,184200,303529110,9020,9020,9020,9020,0
20241014,184100,303529110,9020,9020,9020,9020,0
20241014,184000,303529110,9020,9020,9020,9020,0
20241014,183900,303529110,9020,9020,9020,9020,0
20241014,183800,303529110,9020,9020,9020,9020,0
20241014,183700,303529110,9020,9020,9020,9020,0
20241014,183600,303529110,9020,9020,9020,9020,0
20241014,183500,303529110,9020,9020,9020,9020,0
20241014,183400,303529110,9020,9020,9020,9020,0
20241014,183300,303529110,9020,9020,9020,9020,0
20241014,183200,303529110,9020,9020,9020,9020,567
20241014,183100,303529110,9020,9020,9020,9020,0
20241014,183000,303529110,9020,9020,9020,9020,0
20241014,182900,303529110,9020,9020,9020,9020,0
20241014,182800,303529110,9020,9020,9020,9020,0
20241014,182700,303529110,9020,9020,9020,9020,0
20241014,182600,303529110,9020,9020,9020,9020,0
20241014,182500,303529110,9020,9020,9020,9020,0
20241014,182400,303529110,9020,9020,9020,9020,0
20241014,182300,303529110,9020,9020,9020,9020,0
20241014,182200,303529110,9020,9020,9020,9020,0
20241014,182100,303529110,9020,9020,9020,9020,0
20241014,182000,303529110,9020,9020,9020,9020,0
20241014,181900,303529110,9020,9020,9020,9020,0
20241014,181800,303529110,9020,9020,9020,9020,0
20241014,181700,303529110,9020,9020,9020,9020,0
20241014,181600,303529110,9020,9020,9020,9020,0
20241014,181500,303529110,9020,9020,9020,9020,0
20241014,181400,303529110,9020,9020,9020,9020,0
20241014,181300,303529110,9020,9020,9020,9020,0
20241014,181200,303529110,9020,9020,9020,9020,0
20241014,181100,303529110,9020,9020,9020,9020,0
20241014,181000,303529110,9020,9020,9020,9020,0
20241014,180900,303529110,9020,9020,9020,9020,0
20241014,180800,303529110,9020,9020,9020,9020,0
20241014,180700,303529110,9020,9020,9020,9020,0
20241014,180600,303529110,9020,9020,9020,9020,0
20241014,180500,303529110,9020,9020,9020,9020,0
20241014,180400,303529110,9020,9020,9020,9020,0
20241014,180300,303529110,9020,9020,9020,9020,0
20241014,180200,303529110,9020,9020,9020,9020,567
20241014,180100,303529110,9020,9020,9020,9020,0
20241014,180000,303529110,9020,9020,9020,9020,0
20241014,175900,303529110,9020,9020,9020,9020,0
20241014,175800,303529110,9020,9020,9020,9020,0
20241014,175700,303529110,9020,9020,9020,9020,0
20241014,175600,303529110,9020,9020,9020,9020,0
20241014,175500,303529110,9020,9020,9020,9020,0
20241014,175400,303529110,9020,9020,9020,9020,0
20241014,175300,303529110,9020,9020,9020,9020,0
20241014,175200,303529110,9020,9020,9020,9020,0
20241014,175100,303529110,9020,9020,9020,9020,0
20241014,175000,303529110,9020,9020,9020,9020,0
20241014,174900,303529110,9020,9020,9020,9020,0
20241014,174800,303529110,9020,9020,9020,9020,0
20241014,174700,303529110,9020,9020,9020,9020,0
20241014,174600,303529110,9020,9020,9020,9020,0
20241014,174500,303529110,9020,9020,9020,9020,0
20241014,174400,303529110,9020,9020,9020,9020,0
20241014,174300,303529110,9020,9020,9020,9020,0
20241014,174200,303529110,9020,9020,9020,9020,0
20241014,174100,303529110,9020,9020,9020,9020,0
20241014,174000,303529110,9020,9020,9020,9020,0
20241014,173900,303529110,9020,9020,9020,9020,0
20241014,173800,303529110,9020,9020,9020,9020,0
20241014,173700,303529110,9020,9020,9020,9020,0
20241014,173600,303529110,9020,9020,9020,9020,0
20241014,173500,303529110,9020,9020,9020,9020,0
20241014,173400,303529110,9020,9020,9020,9020,0
20241014,173300,303529110,9020,9020,9020,9020,0
20241014,173200,303529110,9020,9020,9020,9020,567
20241014,173100,303529110,9020,9020,9020,9020,0
20241014,173000,303529110,9020,9020,9020,9020,0
20241014,172900,303529110,9020,9020,9020,9020,0
20241014,172800,303529110,9020,9020,9020,9020,0
20241014,172700,303529110,9020,9020,9020,9020,0
20241014,172600,303529110,9020,9020,9020,9020,0
20241014,172500,303529110,9020,9020,9020,9020,0
20241014,172400,303529110,9020,9020,9020,9020,0
20241014,172300,303529110,9020,9020,9020,9020,0
20241014,172200,303529110,9020,9020,9020,9020,0
20241014,172100,303529110,9020,9020,9020,9020,0
20241014,172000,303529110,9020,9020,9020,9020,0
20241014,171900,303529110,9020,9020,9020,9020,0
20241014,171800,303529110,9020,9020,9020,9020,0
20241014,171700,303529110,9020,9020,9020,9020,0
20241014,171600,303529110,9020,9020,9020,9020,0
20241014,171500,303529110,9020,9020,9020,9020,0
20241014,171400,303529110,9020,9020,9020,9020,0
20241014,171300,303529110,9020,9020,9020,9020,0
20241014,171200,303529110,9020,9020,9020,9020,0
20241014,171100,303529110,9020,9020,9020,9020,0
20241014,171000,303529110,9020,9020,9020,9020,0
20241014,170900,303529110,9020,9020,9020,9020,0
20241014,170800,303529110,9020,9020,9020,9020,0
20241014,170700,303529110,9020,9020,9020,9020,0
20241014,170600,303529110,9020,9020,9020,9020,0
20241014,170500,303529110,9020,9020,9020,9020,0
20241014,170400,303529110,9020,9020,9020,9020,0
20241014,170300,303529110,9020,9020,9020,9020,0
20241014,170200,303529110,9020,9020,9020,9020,567
20241014,170100,303529110,9020,9020,9020,9020,0
20241014,170000,303529110,9020,9020,9020,9020,0
20241014,165900,303529110,9020,9020,9020,9020,0
20241014,165800,303529110,9020,9020,9020,9020,0
20241014,165700,303529110,9020,9020,9020,9020,0
20241014,165600,303529110,9020,9020,9020,9020,0
20241014,165500,303529110,9020,9020,9020,9020,0
20241014,165400,303529110,9020,9020,9020,9020,0
20241014,165300,303529110,9020,9020,9020,9020,0
20241014,165200,303529110,9020,9020,9020,9020,0
20241014,165100,303529110,9020,9020,9020,9020,0
20241014,165000,303529110,9020,9020,9020,9020,0
20241014,164900,303529110,9020,9020,9020,9020,0
20241014,164800,303529110,9020,9020,9020,9020,0
20241014,164700,303529110,9020,9020,9020,9020,0
20241014,164600,303529110,9020,9020,9020,9020,0
20241014,164500,303529110,9020,9020,9020,9020,0
20241014,164400,303529110,9020,9020,9020,9020,0
20241014,164300,303529110,9020,9020,9020,9020,0
20241014,164200,303529110,9020,9020,9020,9020,0
20241014,164100,303529110,9020,9020,9020,9020,0
20241014,164000,303529110,9020,9020,9020,9020,0
20241014,163900,303529110,9020,9020,9020,9020,0
20241014,163800,303529110,9020,9020,9020,9020,0
20241014,163700,303529110,9020,9020,9020,9020,0
20241014,163600,303529110,9020,9020,9020,9020,0
20241014,163500,303529110,9020,9020,9020,9020,0
20241014,163400,303529110,9020,9020,9020,9020,0
20241014,163300,303529110,9020,9020,9020,9020,0
20241014,163200,303529110,9020,9020,9020,9020,567
20241014,163100,303529110,9020,9020,9020,9020,0
20241014,163000,303529110,9020,9020,9020,9020,0
20241014,162900,303529110,9020,9020,9020,9020,0
20241014,162800,303529110,9020,9020,9020,9020,0
20241014,162700,303529110,9020,9020,9020,9020,0
20241014,162600,303529110,9020,9020,9020,9020,0
20241014,162500,303529110,9020,9020,9020,9020,0
20241014,162400,303529110,9020,9020,9020,9020,0
20241014,162300,303529110,9020,9020,9020,9020,0
20241014,162200,303529110,9020,9020,9020,9020,0
20241014,162100,303529110,9020,9020,9020,9020,0
20241014,162000,303529110,9020,9020,9020,9020,0
20241014,161900,303529110,9020,9020,9020,9020,0
20241014,161800,303529110,9020,9020,9020,9020,0
20241014,161700,303529110,9020,9020,9020,9020,0
20241014,161600,303529110,9020,9020,9020,9020,0
20241014,161500,303529110,9020,9020,9020,9020,0
20241014,161400,303529110,9020,9020,9020,9020,0
20241014,161300,303529110,9020,9020,9020,9020,0
20241014,161200,303529110,9020,9020,9020,9020,0
20241014,161100,303529110,9020,9020,9020,9020,0
20241014,161000,303529110,9020,9020,9020,9020,0
20241014,160900,303529110,9020,9020,9020,9020,0
20241014,160800,303529110,9020,9020,9020,9020,0
20241014,160700,303529110,9020,9020,9020,9020,0
20241014,160600,303529110,9020,9020,9020,9020,0
20241014,160500,303529110,9020,9020,9020,9020,0
20241014,160400,303529110,9020,9020,9020,9020,0
20241014,160300,303529110,9020,9020,9020,9020,0
20241014,160200,303529110,9020,9020,9020,9020,567
20241014,160100,303529110,9020,9020,9020,9020,0
20241014,160000,303529110,9020,9020,9020,9020,0
20241014,155900,303529110,9020,9020,9020,9020,0
20241014,155800,303529110,9020,9020,9020,9020,0
20241014,155700,303529110,9020,9020,9020,9020,0
20241014,155600,303529110,9020,9020,9020,9020,0
20241014,155500,303529110,9020,9020,9020,9020,0
20241014,155400,303529110,9020,9020,9020,9020,0
20241014,155300,303529110,9020,9020,9020,9020,0
20241014,155200,303529110,9020,9020,9020,9020,0
20241014,155100,303529110,9020,9020,9020,9020,0
20241014,155000,303529110,9020,9020,9020,9020,0
20241014,154900,303529110,9020,9020,9020,9020,0
20241014,154800,303529110,9020,9020,9020,9020,0
20241014,154700,303529110,9020,9020,9020,9020,0
20241014,154600,303529110,9020,9020,9020,9020,0
20241014,154500,303529110,9020,9020,9020,9020,0
20241014,154400,303529110,9020,9020,9020,9020,0
20241014,154300,303529110,9020,9020,9020,9020,0
20241014,154200,303529110,9020,9020,9020,9020,0
20241014,154100,303529110,9020,9020,9020,9020,0
20241014,154000,303529110,9020,9020,9020,9020,0
20241014,153900,303529110,9020,9020,9020,9020,0
20241014,153800,303529110,9020,9020,9020,9020,0
20241014,153700,303529110,9020,9020,9020,9020,0
20241014,153600,303529110,9020,9020,9020,9020,0
20241014,153500,303529110,9020,9020,9020,9020,0
20241014,153400,303529110,9020,9020,9020,9020,0
20241014,153300,303529110,9020,9020,9020,9020,0
20241014,153200,303529110,9020,9020,9020,9020,567
20241014,153100,303529110,9020,9020,9020,9020,0
20241014,153000,303529110,9020,9020,9020,9020,567
20241014,152900,298414770,9030,9030,9030,9030,0
20241014,152800,298414770,9030,9030,9030,9030,0
20241014,152700,298414770,9030,9030,9030,9030,0
20241014,152600,298414770,9030,9030,9030,9030,0
20241014,152500,298414770,9030,9030,9030,9030,0
20241014,152400,298414770,9030,9030,9030,9030,0
20241014,152300,298414770,9030,9030,9030,9030,0
20241014,152200,298414770,9030,9030,9030,9030,0
20241014,152100,298414770,9030,9030,9030,9030,0
20241014,152000,298414770,9030,9030,9030,9030,0
20241014,151900,298414770,9030,9030,9030,9030,5
20241014,151800,298369620,9030,9030,9030,9030,0
20241014,151700,298369620,9030,9000,9030,9000,106
20241014,151600,297415440,9030,9030,9030,9030,5
20241014,151500,297370290,9030,9000,9030,9000,101
20241014,151400,296461110,9020,9020,9020,9020,12
20241014,151300,296352870,9000,9000,9000,9000,0
20241014,151200,296352870,9000,9000,9000,9000,0
20241014,151100,296352870,9000,9000,9000,9000,0
20241014,151000,296352870,9000,9010,9010,9000,419
20241014,150900,292580870,9010,9010,9010,9010,100
20241014,150800,291679870,9020,9020,9020,9020,36
20241014,150700,291355150,9010,9020,9020,9010,72
20241014,150600,290706250,9030,9030,9030,9030,0
20241014,150500,290706250,9030,9030,9030,9030,0
20241014,150400,290706250,9030,9030,9030,9030,21
20241014,150300,290516620,9030,9030,9030,9030,0
20241014,150200,290516620,9030,9030,9030,9030,0
20241014,150100,290516620,9030,9030,9030,9030,0
20241014,150000,290516620,9030,9030,9030,9030,152
20241014,145900,289144060,9040,9030,9040,9030,220
20241014,145800,287156760,9040,9030,9040,9030,782
20241014,145700,280093680,9020,9020,9020,9020,0
20241014,145600,280093680,9020,9020,9020,9020,141
20241014,145500,278821860,9020,9020,9020,9020,24
20241014,145400,278605380,9020,9020,9020,9020,24
20241014,145300,278388900,9020,9020,9020,9010,26
20241014,145200,278154390,9010,9010,9010,9010,0
20241014,145100,278154390,9010,9010,9010,9010,84
20241014,145000,277397550,9010,9010,9010,9010,8
20241014,144900,277325470,9000,9000,9000,9000,18
20241014,144800,277163470,9010,9010,9010,9010,24
20241014,144700,276947230,9010,9010,9010,9010,24
20241014,144600,276730990,9000,9000,9000,9000,18
20241014,144500,276568990,9010,9010,9010,9010,27
20241014,144400,276325720,9010,9020,9020,9010,75
20241014,144300,275649730,9010,9010,9010,9010,71
20241014,144200,275010020,9000,9000,9000,9000,37
20241014,144100,274677020,8990,9000,9000,8990,533
20241014,144000,269884980,8990,8990,8990,8990,268
20241014,143900,267475660,8990,8990,8990,8990,36
20241014,143800,267152020,9020,9020,9020,9020,27
20241014,143700,266908480,9020,9020,9020,9020,0
20241014,143600,266908480,9020,9020,9020,9020,24
20241014,143500,266692000,9020,9020,9020,9020,24
20241014,143400,266475520,9020,9020,9020,9020,26
20241014,143300,266241000,9020,9020,9020,9020,0
20241014,143200,266241000,9020,9020,9020,9020,24
20241014,143100,266024520,9020,9020,9020,9020,24
20241014,143000,265808040,9020,9020,9020,9020,27
20241014,142900,265564500,9020,9020,9020,9020,0
20241014,142800,265564500,9020,9020,9020,9020,48
20241014,142700,265131540,9020,9020,9020,9020,1
20241014,142600,265122520,9010,9020,9020,9010,52
20241014,142500,264653990,9000,9000,9000,9000,0
20241014,142400,264653990,9000,9000,9000,9000,0
20241014,142300,264653990,9000,9030,9030,9000,101
20241014,142200,263744160,9030,9030,9030,9030,0
20241014,142100,263744160,9030,9030,9030,9030,24
20241014,142000,263527440,9030,9020,9030,9020,27
20241014,141900,263283640,9020,9020,9020,9020,26
20241014,141800,263049120,9020,9020,9020,9020,24
20241014,141700,262832640,9020,9020,9020,9020,2
20241014,141600,262814600,9020,9020,9020,9020,24
20241014,141500,262598120,9020,9020,9020,9020,26
20241014,141400,262363600,9020,9010,9020,9010,24
20241014,141300,262147130,9010,9010,9010,9010,0
20241014,141200,262147130,9010,9010,9010,9010,24
20241014,141100,261930890,9010,9010,9010,9010,27
20241014,141000,261687620,9010,9010,9010,9010,8
20241014,140900,261615540,9010,9020,9020,9010,64
20241014,140800,261038540,9020,9020,9020,9020,24
20241014,140700,260822060,9020,9020,9020,9020,2
20241014,140600,260804020,9020,9020,9020,9020,48
20241014,140500,260371060,9020,9020,9020,9010,56
20241014,140400,259866120,9010,9010,9010,9010,1
20241014,140300,259857110,9010,9010,9010,9010,24
20241014,140200,259640870,9010,9010,9010,9000,117
20241014,140100,258587070,9000,9000,9000,9000,0
20241014,140000,258587070,9000,9000,9000,9000,1
20241014,135900,258578070,9000,9000,9000,9000,1049
20241014,135800,249137070,9000,9000,9000,9000,24
20241014,135700,248921070,8990,8990,8990,8990,0
20241014,135600,248921070,8990,8990,8990,8980,26
20241014,135500,248687340,9020,8990,9020,8990,24
20241014,135400,248471070,9020,9020,9020,9020,0
20241014,135300,248471070,9020,8990,9020,8990,74
20241014,135200,247804340,8950,8990,8990,8950,10
20241014,135100,247714760,8950,8940,8980,8940,34
20241014,135000,247409780,8980,8980,8980,8980,48
20241014,134900,246978740,8990,8980,8990,8980,29
20241014,134800,246718070,8980,8990,8990,8980,41
20241014,134700,246349650,8990,8990,8990,8990,2
20241014,134600,246331670,8950,8950,8950,8950,1
20241014,134500,246322720,8980,8990,8990,8980,31
20241014,134400,246044310,8990,8990,8990,8990,24
20241014,134300,245828550,8990,9040,9040,8990,26
20241014,134200,245593660,9040,9030,9040,9030,24
20241014,134100,245376750,9040,9040,9040,9040,27
20241014,134000,245132670,9040,9040,9040,9040,24
20241014,133900,244915710,9040,9040,9040,9040,24
20241014,133800,244698750,9040,9040,9040,9040,24
20241014,133700,244481790,9040,9000,9040,9000,4
20241014,133600,244445750,9000,9000,9000,9000,43
20241014,133500,244058750,8990,8990,8990,8990,5
20241014,133400,244013800,8990,8990,8990,8990,21
20241014,133300,243825010,9000,8990,9000,8990,51
20241014,133200,243366280,8980,8980,8980,8980,23
20241014,133100,243159740,8970,9000,9000,8970,23
20241014,133000,242952770,8950,8950,8950,8950,0
20241014,132900,242952770,8950,9040,9050,8950,124
20241014,132800,241838870,9060,9050,9060,9050,24
20241014,132700,241621610,9060,9060,9060,9060,24
20241014,132600,241404170,9060,9050,9060,9040,60
20241014,132500,240860970,9060,9040,9060,9040,589
20241014,132400,235527040,9050,9050,9050,9050,3
20241014,132300,235499890,9050,8960,9060,8960,589
20241014,132200,230183870,8950,8960,8960,8950,52
20241014,132100,229718280,8930,8930,8930,8930,0
20241014,132000,229718280,8930,8930,8930,8930,0
20241014,131900,229718280,8930,8980,8980,8930,36
20241014,131800,229395600,8980,8980,8980,8980,26
20241014,131700,229162120,8980,8950,8980,8950,51
20241014,131600,228705640,8990,8940,8990,8940,24
20241014,131500,228489930,8990,8940,8990,8940,26
20241014,131400,228256290,8920,8920,8920,8920,3
20241014,131300,228229530,8930,8990,9060,8890,638
20241014,131200,222468070,8950,8990,8990,8950,110
20241014,131100,221482610,8990,8990,8990,8990,12
20241014,131000,221374730,8950,8990,8990,8950,97
20241014,130900,220504680,9040,8950,9040,8950,527
20241014,130800,215756710,8900,8900,8900,8900,4521
20241014,130700,175519810,8900,8900,8900,8900,2086
20241014,130600,156954410,8900,8900,8900,8900,243
20241014,130500,154791710,8890,8890,8890,8890,5
20241014,130400,154747260,8890,8890,8890,8890,30
20241014,130300,154480560,8900,8900,8900,8900,51
20241014,130200,154026660,8890,8890,8890,8890,14
20241014,130100,153902200,8890,8880,8890,8880,224
20241014,130000,151912840,8880,8890,8890,8880,542
20241014,125900,147099620,8890,8890,8890,8890,33
20241014,125800,146806250,8890,8890,8890,8890,18
20241014,125700,146646230,8880,8880,8880,8880,72
20241014,125600,146006870,8880,8880,8880,8880,18
20241014,125500,145847030,8870,8870,8870,8870,10
20241014,125400,145758330,8870,8870,8870,8870,0
20241014,125300,145758330,8870,8870,8870,8870,48
20241014,125200,145332570,8860,8860,8860,8860,0
20241014,125100,145332570,8860,8900,8900,8860,26
20241014,125000,145102090,8900,8900,8900,8900,48
20241014,124900,144674890,8890,8890,8890,8890,0
20241014,124800,144674890,8890,8890,8890,8890,36
20241014,124700,144354850,8880,8880,8880,8880,2
20241014,124600,144337090,8890,8890,8890,8890,25
20241014,124500,144114840,8900,8860,8900,8860,16
20241014,124400,143973040,8860,8860,8860,8860,0
20241014,124300,143973040,8860,8870,8900,8860,76
20241014,124200,143299320,8900,8900,8900,8900,2
20241014,124100,143281520,8860,8860,8860,8860,0
20241014,124000,143281520,8860,8860,8860,8860,2933
20241014,123900,117295140,8860,8860,8860,8860,24
20241014,123800,117082500,8860,8860,8860,8860,9
20241014,123700,117002760,8860,8850,8860,8850,224
20241014,123600,115018520,8850,8850,8850,8850,9
20241014,123500,114938870,8850,8850,8850,8850,140
20241014,123400,113699870,8860,8850,8860,8850,29
20241014,123300,113442940,8860,8850,8860,8850,13
20241014,123200,113327770,8860,8860,8860,8860,0
20241014,123100,113327770,8860,8860,8860,8860,0
20241014,123000,113327770,8860,8860,8860,8860,0
20241014,122900,113327770,8860,8860,8860,8860,2
20241014,122800,113310050,8850,8850,8850,8850,0
20241014,122700,113310050,8850,8850,8850,8850,0
20241014,122600,113310050,8850,8850,8850,8850,54
20241014,122500,112832150,8850,8850,8850,8850,4
20241014,122400,112796750,8850,8850,8850,8850,6
20241014,122300,112743650,8820,8820,8820,8820,0
20241014,122200,112743650,8820,8820,8820,8820,0
20241014,122100,112743650,8820,8820,8820,8820,0
20241014,122000,112743650,8820,8820,8820,8820,0
20241014,121900,112743650,8820,8820,8820,8820,0
20241014,121800,112743650,8820,8820,8820,8820,0
20241014,121700,112743650,8820,8820,8820,8820,0
20241014,121600,112743650,8820,8820,8820,8820,0
20241014,121500,112743650,8820,8820,8820,8820,1
20241014,121400,112734830,8850,8850,8850,8850,13
20241014,121300,112619780,8820,8820,8820,8820,0
20241014,121200,112619780,8820,8820,8820,8820,0
20241014,121100,112619780,8820,8830,8830,8820,511
20241014,121000,108107660,8840,8840,8840,8840,2
20241014,120900,108089980,8840,8840,8840,8840,409
20241014,120800,104474420,8840,8840,8840,8840,0
20241014,120700,104474420,8840,8840,8840,8840,0
20241014,120600,104474420,8840,8840,8840,8840,0
20241014,120500,104474420,8840,8840,8840,8840,0
20241014,120400,104474420,8840,8840,8840,8840,0
20241014,120300,104474420,8840,8840,8840,8840,0
20241014,120200,104474420,8840,8840,8840,8840,200
20241014,120100,102706420,8850,8850,8850,8850,332
20241014,120000,99768220,8850,8850,8850,8850,0
20241014,115900,99768220,8850,8850,8850,8850,0
20241014,115800,99768220,8850,8850,8850,8850,0
20241014,115700,99768220,8850,8850,8850,8850,0
20241014,115600,99768220,8850,8860,8860,8850,10
20241014,115500,99679690,8860,8860,8860,8860,55
20241014,115400,99192390,8890,8890,8890,8890,28
20241014,115300,98943470,8900,8900,8900,8900,0
20241014,115200,98943470,8900,8900,8900,8900,2
20241014,115100,98925670,8900,8900,8900,8900,0
20241014,115000,98925670,8900,8900,8900,8900,0
20241014,114900,98925670,8900,8900,8900,8900,0
20241014,114800,98925670,8900,8900,8900,8900,3
20241014,114700,98898970,8900,8920,8930,8900,34
20241014,114600,98595790,8920,8920,8920,8920,0
20241014,114500,98595790,8920,8920,8920,8920,337
20241014,114400,95589750,8890,8920,8920,8890,5
20241014,114300,95545240,8920,8920,8920,8920,0
20241014,114200,95545240,8920,8920,8920,8920,0
20241014,114100,95545240,8920,8890,8920,8890,14
20241014,114000,95420750,8880,8880,8880,8880,42
20241014,113900,95047790,8870,8870,8870,8870,18
20241014,113800,94888130,8870,8870,8870,8870,0
20241014,113700,94888130,8870,8880,8880,8870,6
20241014,113600,94834890,8880,8880,8880,8880,2
20241014,113500,94817130,8880,8880,8880,8880,2
20241014,113400,94799370,8880,8880,8890,8880,9
20241014,113300,94719400,8880,8870,8880,8870,6
20241014,113200,94666160,8870,8870,8870,8870,1
20241014,113100,94657290,8870,8870,8870,8870,2
20241014,113000,94639550,8880,8870,8880,8870,38
20241014,112900,94302120,8880,8870,8880,8870,2
20241014,112800,94284370,8880,8880,8880,8880,0
20241014,112700,94284370,8880,8880,8880,8880,2
20241014,112600,94266610,8890,8890,8890,8890,22
20241014,112500,94071030,8880,8880,8880,8880,0
20241014,112400,94071030,8880,8860,8880,8860,116
20241014,112300,93041270,8850,8850,8850,8850,0
20241014,112200,93041270,8850,8850,8850,8850,0
20241014,112100,93041270,8850,8850,8850,8850,0
20241014,112000,93041270,8850,8850,8850,8850,2
20241014,111900,93023570,8850,8850,8850,8850,0
20241014,111800,93023570,8850,8850,8850,8850,34
20241014,111700,92722670,8850,8850,8850,8850,0
20241014,111600,92722670,8850,8850,8850,8850,0
20241014,111500,92722670,8850,8850,8850,8850,0
20241014,111400,92722670,8850,8860,8860,8850,33
20241014,111300,92430600,8860,8860,8860,8860,0
20241014,111200,92430600,8860,8860,8860,8860,0
20241014,111100,92430600,8860,8860,8860,8860,3
20241014,111000,92404020,8880,8880,8880,8880,19
20241014,110900,92235300,8850,8850,8850,8850,0
20241014,110800,92235300,8850,8850,8850,8850,0
20241014,110700,92235300,8850,8850,8850,8850,0
20241014,110600,92235300,8850,8850,8850,8850,233
20241014,110500,90173250,8830,8960,8960,8830,372
20241014,110400,86885800,8960,8960,8960,8960,0
20241014,110300,86885800,8960,8960,8960,8960,2
20241014,110200,86867880,8970,8970,8970,8970,0
20241014,110100,86867880,8970,8860,8970,8860,56
20241014,110000,86369630,8830,8860,8860,8830,67
20241014,105900,85777210,8860,8820,8860,8820,52
20241014,105800,85318490,8820,8860,8860,8820,70
20241014,105700,84700290,8860,8860,8860,8860,0
20241014,105600,84700290,8860,8860,8860,8860,2
20241014,105500,84682570,8820,8820,8820,8820,10
20241014,105400,84594370,8840,8840,8840,8840,11
20241014,105300,84497130,8840,8840,8840,8840,0
20241014,105200,84497130,8840,8840,8840,8840,0
20241014,105100,84497130,8840,8840,8840,8840,2
20241014,105000,84479450,8840,8840,8840,8840,0
20241014,104900,84479450,8840,8840,8840,8840,1
20241014,104800,84470610,8980,8840,8980,8810,383
20241014,104700,81053770,8890,8840,8890,8840,10
20241014,104600,80965240,8850,8850,8850,8850,0
20241014,104500,80965240,8850,8850,8850,8850,35
20241014,104400,80655490,8890,8890,8890,8890,2
20241014,104300,80637710,8890,8890,8890,8890,0
20241014,104200,80637710,8890,8870,8890,8850,108
20241014,104100,79681590,8890,8890,8890,8890,0
20241014,104000,79681590,8890,8890,8890,8890,3
20241014,103900,79654920,8890,8890,8890,8890,0
20241014,103800,79654920,8890,8890,8890,8890,1
20241014,103700,79646030,8870,8870,8870,8870,0
20241014,103600,79646030,8870,8870,8870,8870,1
20241014,103500,79637160,8870,8870,8870,8870,2
20241014,103400,79619420,8860,8860,8860,8860,39
20241014,103300,79273880,8900,8910,8910,8900,10
20241014,103200,79184840,8910,8910,8910,8910,0
20241014,103100,79184840,8910,8910,8910,8910,2
20241014,103000,79167020,8860,8860,8860,8860,0
20241014,102900,79167020,8860,8860,8860,8860,0
20241014,102800,79167020,8860,8860,8860,8860,20
20241014,102700,78989820,8900,8900,8900,8900,0
20241014,102600,78989820,8900,8850,8900,8850,4
20241014,102500,78954270,8910,8870,8910,8850,20
20241014,102400,78776810,8880,8910,8910,8880,154
20241014,102300,77406080,8910,8910,8910,8910,0
20241014,102200,77406080,8910,8940,8940,8910,41
20241014,102100,77039930,8960,8960,8990,8950,86
20241014,102000,76269720,8990,8990,8990,8990,0
20241014,101900,76269720,8990,8990,8990,8990,0
20241014,101800,76269720,8990,8960,8990,8960,5
20241014,101700,76224830,8960,8960,8960,8960,13
20241014,101600,76108350,9000,9000,9000,9000,0
20241014,101500,76108350,9000,9000,9000,9000,2
20241014,101400,76090350,8960,9000,9000,8960,4
20241014,101300,76054420,9000,9000,9000,9000,1
20241014,101200,76045420,8950,8950,8950,8950,4
20241014,101100,76009620,8950,8950,8950,8950,1
20241014,101000,76000670,8960,9010,9010,8960,6
20241014,100900,75946810,9010,9000,9010,9000,29
20241014,100800,75685640,9000,9000,9000,9000,1
20241014,100700,75676640,9000,9000,9000,9000,2
20241014,100600,75658640,9000,9000,9000,9000,4
20241014,100500,75622640,9020,9020,9020,9020,0
20241014,100400,75622640,9020,9020,9020,9020,0
20241014,100300,75622640,9020,9020,9020,9020,0
20241014,100200,75622640,9020,9010,9020,9010,20
20241014,100100,75442260,9010,9010,9010,9010,0
20241014,100000,75442260,9010,9010,9010,9010,0
20241014,095900,75442260,9010,9010,9010,9010,2
20241014,095800,75424240,8940,8940,8940,8940,0
20241014,095700,75424240,8940,9020,9020,8940,2
20241014,095600,75406280,8940,8980,8980,8940,11
20241014,095500,75307610,9020,9000,9020,9000,4
20241014,095400,75271570,9020,9000,9020,9000,2
20241014,095300,75253550,9000,9000,9000,9000,0
20241014,095200,75253550,9000,8990,9000,8990,4
20241014,095100,75217570,8980,8980,8980,8980,1
20241014,095000,75208590,9000,9000,9000,8980,4
20241014,094900,75172610,8980,8960,8980,8950,10
20241014,094800,75082880,8980,8980,8980,8980,45
20241014,094700,74678780,8990,9000,9000,8990,4
20241014,094600,74642800,9000,9000,9020,9000,20
20241014,094500,74462520,9020,9000,9020,9000,6
20241014,094400,74408480,9000,9000,9000,9000,5
20241014,094300,74363480,9000,9000,9000,9000,10
20241014,094200,74273480,9000,9000,9000,9000,0
20241014,094100,74273480,9000,9000,9000,9000,22
20241014,094000,74075480,9050,9050,9050,9050,2
20241014,093900,74057380,9050,9050,9050,9050,2
20241014,093800,74039280,8980,8980,8980,8980,0
20241014,093700,74039280,8980,8980,8980,8980,0
20241014,093600,74039280,8980,8980,8980,8980,0
20241014,093500,74039280,8980,8980,8980,8980,0
20241014,093400,74039280,8980,8980,8980,8980,0
20241014,093300,74039280,8980,8980,8980,8980,0
20241014,093200,74039280,8980,9080,9090,8980,274
20241014,093100,71566010,9090,9080,9090,9080,326
20241014,093000,68604110,9080,8950,9080,8940,44
20241014,092900,68207240,9090,9090,9090,9090,0
20241014,092800,68207240,9090,9090,9090,9090,2
20241014,092700,68189060,9090,9090,9090,9090,10
20241014,092600,68098160,9090,9090,9090,9090,1
20241014,092500,68089070,9090,9000,9090,9000,233
20241014,092400,65983170,9000,8960,9000,8960,1371
20241014,092300,53690320,8960,8960,8960,8960,26
20241014,092200,53457360,8960,8960,8960,8960,10
20241014,092100,53367760,8960,8960,8960,8960,2
20241014,092000,53349840,8970,8970,8970,8970,0
20241014,091900,53349840,8970,8960,8970,8960,84
20241014,091800,52596370,8980,8980,8980,8980,0
20241014,091700,52596370,8980,8980,8980,8980,3
20241014,091600,52569430,8990,8990,8990,8990,0
20241014,091500,52569430,8990,8890,8990,8870,10
20241014,091400,52480510,9110,9110,9110,9110,0
20241014,091300,52480510,9110,8920,9130,8870,1262
20241014,091200,41120640,8890,8860,8890,8860,837
20241014,091100,33695450,8860,8850,8860,8850,105
20241014,091000,32765980,8890,8940,8940,8890,25
20241014,090900,32543580,8940,8940,8940,8940,1
20241014,090800,32534640,8850,8870,8870,8850,90
20241014,090700,31737140,8870,8870,8870,8870,40
20241014,090600,31382340,8870,8870,8870,8870,14
20241014,090500,31258160,8870,8860,8870,8860,49
20241014,090400,30823710,8860,8830,8860,8830,314
20241014,090300,28049030,8790,8790,8790,8790,0
20241014,090200,28049030,8790,8780,8790,8780,234
20241014,090100,25993170,8790,8790,8790,8790,667
20241014,090000,20130240,8790,8690,8790,8690,2316