KissMeData/363250/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214700,98816850,8790,8790,8790,8790,271
20241007,214600,98816850,8790,8790,8790,8790,0
20241007,214500,98816850,8790,8790,8790,8790,0
20241007,214400,98816850,8790,8790,8790,8790,0
20241007,214300,98816850,8790,8790,8790,8790,0
20241007,214200,98816850,8790,8790,8790,8790,0
20241007,214100,98816850,8790,8790,8790,8790,0
20241007,214000,98816850,8790,8790,8790,8790,0
20241007,213900,98816850,8790,8790,8790,8790,0
20241007,213800,98816850,8790,8790,8790,8790,0
20241007,213700,98816850,8790,8790,8790,8790,0
20241007,213600,98816850,8790,8790,8790,8790,0
20241007,213500,98816850,8790,8790,8790,8790,0
20241007,213400,98816850,8790,8790,8790,8790,0
20241007,213300,98816850,8790,8790,8790,8790,0
20241007,213200,98816850,8790,8790,8790,8790,0
20241007,213100,98816850,8790,8790,8790,8790,0
20241007,213000,98816850,8790,8790,8790,8790,0
20241007,212900,98816850,8790,8790,8790,8790,0
20241007,212800,98816850,8790,8790,8790,8790,0
20241007,212700,98816850,8790,8790,8790,8790,0
20241007,212600,98816850,8790,8790,8790,8790,0
20241007,212500,98816850,8790,8790,8790,8790,0
20241007,212400,98816850,8790,8790,8790,8790,0
20241007,212300,98816850,8790,8790,8790,8790,0
20241007,212200,98816850,8790,8790,8790,8790,0
20241007,212100,98816850,8790,8790,8790,8790,0
20241007,212000,98816850,8790,8790,8790,8790,0
20241007,211900,98816850,8790,8790,8790,8790,0
20241007,211800,98816850,8790,8790,8790,8790,0
20241007,211700,98816850,8790,8790,8790,8790,271
20241007,211600,98816850,8790,8790,8790,8790,0
20241007,211500,98816850,8790,8790,8790,8790,0
20241007,211400,98816850,8790,8790,8790,8790,0
20241007,211300,98816850,8790,8790,8790,8790,0
20241007,211200,98816850,8790,8790,8790,8790,0
20241007,211100,98816850,8790,8790,8790,8790,0
20241007,211000,98816850,8790,8790,8790,8790,0
20241007,210900,98816850,8790,8790,8790,8790,0
20241007,210800,98816850,8790,8790,8790,8790,0
20241007,210700,98816850,8790,8790,8790,8790,0
20241007,210600,98816850,8790,8790,8790,8790,0
20241007,210500,98816850,8790,8790,8790,8790,0
20241007,210400,98816850,8790,8790,8790,8790,0
20241007,210300,98816850,8790,8790,8790,8790,0
20241007,210200,98816850,8790,8790,8790,8790,0
20241007,210100,98816850,8790,8790,8790,8790,0
20241007,210000,98816850,8790,8790,8790,8790,0
20241007,205900,98816850,8790,8790,8790,8790,0
20241007,205800,98816850,8790,8790,8790,8790,0
20241007,205700,98816850,8790,8790,8790,8790,0
20241007,205600,98816850,8790,8790,8790,8790,0
20241007,205500,98816850,8790,8790,8790,8790,0
20241007,205400,98816850,8790,8790,8790,8790,0
20241007,205300,98816850,8790,8790,8790,8790,0
20241007,205200,98816850,8790,8790,8790,8790,0
20241007,205100,98816850,8790,8790,8790,8790,0
20241007,205000,98816850,8790,8790,8790,8790,0
20241007,204900,98816850,8790,8790,8790,8790,0
20241007,204800,98816850,8790,8790,8790,8790,0
20241007,204700,98816850,8790,8790,8790,8790,271
20241007,204600,98816850,8790,8790,8790,8790,0
20241007,204500,98816850,8790,8790,8790,8790,0
20241007,204400,98816850,8790,8790,8790,8790,0
20241007,204300,98816850,8790,8790,8790,8790,0
20241007,204200,98816850,8790,8790,8790,8790,0
20241007,204100,98816850,8790,8790,8790,8790,0
20241007,204000,98816850,8790,8790,8790,8790,0
20241007,203900,98816850,8790,8790,8790,8790,0
20241007,203800,98816850,8790,8790,8790,8790,0
20241007,203700,98816850,8790,8790,8790,8790,0
20241007,203600,98816850,8790,8790,8790,8790,0
20241007,203500,98816850,8790,8790,8790,8790,0
20241007,203400,98816850,8790,8790,8790,8790,0
20241007,203300,98816850,8790,8790,8790,8790,0
20241007,203200,98816850,8790,8790,8790,8790,0
20241007,203100,98816850,8790,8790,8790,8790,0
20241007,203000,98816850,8790,8790,8790,8790,0
20241007,202900,98816850,8790,8790,8790,8790,0
20241007,202800,98816850,8790,8790,8790,8790,0
20241007,202700,98816850,8790,8790,8790,8790,0
20241007,202600,98816850,8790,8790,8790,8790,0
20241007,202500,98816850,8790,8790,8790,8790,0
20241007,202400,98816850,8790,8790,8790,8790,0
20241007,202300,98816850,8790,8790,8790,8790,0
20241007,202200,98816850,8790,8790,8790,8790,0
20241007,202100,98816850,8790,8790,8790,8790,0
20241007,202000,98816850,8790,8790,8790,8790,0
20241007,201900,98816850,8790,8790,8790,8790,0
20241007,201800,98816850,8790,8790,8790,8790,0
20241007,201700,98816850,8790,8790,8790,8790,271
20241007,201600,98816850,8790,8790,8790,8790,0
20241007,201500,98816850,8790,8790,8790,8790,0
20241007,201400,98816850,8790,8790,8790,8790,0
20241007,201300,98816850,8790,8790,8790,8790,0
20241007,201200,98816850,8790,8790,8790,8790,0
20241007,201100,98816850,8790,8790,8790,8790,0
20241007,201000,98816850,8790,8790,8790,8790,0
20241007,200900,98816850,8790,8790,8790,8790,0
20241007,200800,98816850,8790,8790,8790,8790,0
20241007,200700,98816850,8790,8790,8790,8790,0
20241007,200600,98816850,8790,8790,8790,8790,0
20241007,200500,98816850,8790,8790,8790,8790,0
20241007,200400,98816850,8790,8790,8790,8790,0
20241007,200300,98816850,8790,8790,8790,8790,0
20241007,200200,98816850,8790,8790,8790,8790,0
20241007,200100,98816850,8790,8790,8790,8790,0
20241007,200000,98816850,8790,8790,8790,8790,0
20241007,195900,98816850,8790,8790,8790,8790,0
20241007,195800,98816850,8790,8790,8790,8790,0
20241007,195700,98816850,8790,8790,8790,8790,0
20241007,195600,98816850,8790,8790,8790,8790,0
20241007,195500,98816850,8790,8790,8790,8790,0
20241007,195400,98816850,8790,8790,8790,8790,0
20241007,195300,98816850,8790,8790,8790,8790,0
20241007,195200,98816850,8790,8790,8790,8790,0
20241007,195100,98816850,8790,8790,8790,8790,0
20241007,195000,98816850,8790,8790,8790,8790,0
20241007,194900,98816850,8790,8790,8790,8790,0
20241007,194800,98816850,8790,8790,8790,8790,0
20241007,194700,98816850,8790,8790,8790,8790,271
20241007,194600,98816850,8790,8790,8790,8790,0
20241007,194500,98816850,8790,8790,8790,8790,0
20241007,194400,98816850,8790,8790,8790,8790,0
20241007,194300,98816850,8790,8790,8790,8790,0
20241007,194200,98816850,8790,8790,8790,8790,0
20241007,194100,98816850,8790,8790,8790,8790,0
20241007,194000,98816850,8790,8790,8790,8790,0
20241007,193900,98816850,8790,8790,8790,8790,0
20241007,193800,98816850,8790,8790,8790,8790,0
20241007,193700,98816850,8790,8790,8790,8790,0
20241007,193600,98816850,8790,8790,8790,8790,0
20241007,193500,98816850,8790,8790,8790,8790,0
20241007,193400,98816850,8790,8790,8790,8790,0
20241007,193300,98816850,8790,8790,8790,8790,0
20241007,193200,98816850,8790,8790,8790,8790,0
20241007,193100,98816850,8790,8790,8790,8790,0
20241007,193000,98816850,8790,8790,8790,8790,0
20241007,192900,98816850,8790,8790,8790,8790,0
20241007,192800,98816850,8790,8790,8790,8790,0
20241007,192700,98816850,8790,8790,8790,8790,0
20241007,192600,98816850,8790,8790,8790,8790,0
20241007,192500,98816850,8790,8790,8790,8790,0
20241007,192400,98816850,8790,8790,8790,8790,0
20241007,192300,98816850,8790,8790,8790,8790,0
20241007,192200,98816850,8790,8790,8790,8790,0
20241007,192100,98816850,8790,8790,8790,8790,0
20241007,192000,98816850,8790,8790,8790,8790,0
20241007,191900,98816850,8790,8790,8790,8790,0
20241007,191800,98816850,8790,8790,8790,8790,0
20241007,191700,98816850,8790,8790,8790,8790,271
20241007,191600,98816850,8790,8790,8790,8790,0
20241007,191500,98816850,8790,8790,8790,8790,0
20241007,191400,98816850,8790,8790,8790,8790,0
20241007,191300,98816850,8790,8790,8790,8790,0
20241007,191200,98816850,8790,8790,8790,8790,0
20241007,191100,98816850,8790,8790,8790,8790,0
20241007,191000,98816850,8790,8790,8790,8790,0
20241007,190900,98816850,8790,8790,8790,8790,0
20241007,190800,98816850,8790,8790,8790,8790,0
20241007,190700,98816850,8790,8790,8790,8790,0
20241007,190600,98816850,8790,8790,8790,8790,0
20241007,190500,98816850,8790,8790,8790,8790,0
20241007,190400,98816850,8790,8790,8790,8790,0
20241007,190300,98816850,8790,8790,8790,8790,0
20241007,190200,98816850,8790,8790,8790,8790,0
20241007,190100,98816850,8790,8790,8790,8790,0
20241007,190000,98816850,8790,8790,8790,8790,0
20241007,185900,98816850,8790,8790,8790,8790,0
20241007,185800,98816850,8790,8790,8790,8790,0
20241007,185700,98816850,8790,8790,8790,8790,0
20241007,185600,98816850,8790,8790,8790,8790,0
20241007,185500,98816850,8790,8790,8790,8790,0
20241007,185400,98816850,8790,8790,8790,8790,0
20241007,185300,98816850,8790,8790,8790,8790,0
20241007,185200,98816850,8790,8790,8790,8790,0
20241007,185100,98816850,8790,8790,8790,8790,0
20241007,185000,98816850,8790,8790,8790,8790,0
20241007,184900,98816850,8790,8790,8790,8790,0
20241007,184800,98816850,8790,8790,8790,8790,0
20241007,184700,98816850,8790,8790,8790,8790,271
20241007,184600,98816850,8790,8790,8790,8790,0
20241007,184500,98816850,8790,8790,8790,8790,0
20241007,184400,98816850,8790,8790,8790,8790,0
20241007,184300,98816850,8790,8790,8790,8790,0
20241007,184200,98816850,8790,8790,8790,8790,0
20241007,184100,98816850,8790,8790,8790,8790,0
20241007,184000,98816850,8790,8790,8790,8790,0
20241007,183900,98816850,8790,8790,8790,8790,0
20241007,183800,98816850,8790,8790,8790,8790,0
20241007,183700,98816850,8790,8790,8790,8790,0
20241007,183600,98816850,8790,8790,8790,8790,0
20241007,183500,98816850,8790,8790,8790,8790,0
20241007,183400,98816850,8790,8790,8790,8790,0
20241007,183300,98816850,8790,8790,8790,8790,0
20241007,183200,98816850,8790,8790,8790,8790,0
20241007,183100,98816850,8790,8790,8790,8790,0
20241007,183000,98816850,8790,8790,8790,8790,0
20241007,182900,98816850,8790,8790,8790,8790,0
20241007,182800,98816850,8790,8790,8790,8790,0
20241007,182700,98816850,8790,8790,8790,8790,0
20241007,182600,98816850,8790,8790,8790,8790,0
20241007,182500,98816850,8790,8790,8790,8790,0
20241007,182400,98816850,8790,8790,8790,8790,0
20241007,182300,98816850,8790,8790,8790,8790,0
20241007,182200,98816850,8790,8790,8790,8790,0
20241007,182100,98816850,8790,8790,8790,8790,0
20241007,182000,98816850,8790,8790,8790,8790,0
20241007,181900,98816850,8790,8790,8790,8790,0
20241007,181800,98816850,8790,8790,8790,8790,0
20241007,181700,98816850,8790,8790,8790,8790,271
20241007,181600,98816850,8790,8790,8790,8790,0
20241007,181500,98816850,8790,8790,8790,8790,0
20241007,181400,98816850,8790,8790,8790,8790,0
20241007,181300,98816850,8790,8790,8790,8790,0
20241007,181200,98816850,8790,8790,8790,8790,0
20241007,181100,98816850,8790,8790,8790,8790,0
20241007,181000,98816850,8790,8790,8790,8790,0
20241007,180900,98816850,8790,8790,8790,8790,0
20241007,180800,98816850,8790,8790,8790,8790,0
20241007,180700,98816850,8790,8790,8790,8790,0
20241007,180600,98816850,8790,8790,8790,8790,0
20241007,180500,98816850,8790,8790,8790,8790,0
20241007,180400,98816850,8790,8790,8790,8790,0
20241007,180300,98816850,8790,8790,8790,8790,0
20241007,180200,98816850,8790,8790,8790,8790,0
20241007,180100,98816850,8790,8790,8790,8790,0
20241007,180000,98816850,8790,8790,8790,8790,0
20241007,175900,98816850,8790,8790,8790,8790,0
20241007,175800,98816850,8790,8790,8790,8790,0
20241007,175700,98816850,8790,8790,8790,8790,0
20241007,175600,98816850,8790,8790,8790,8790,0
20241007,175500,98816850,8790,8790,8790,8790,0
20241007,175400,98816850,8790,8790,8790,8790,0
20241007,175300,98816850,8790,8790,8790,8790,0
20241007,175200,98816850,8790,8790,8790,8790,0
20241007,175100,98816850,8790,8790,8790,8790,0
20241007,175000,98816850,8790,8790,8790,8790,0
20241007,174900,98816850,8790,8790,8790,8790,0
20241007,174800,98816850,8790,8790,8790,8790,0
20241007,174700,98816850,8790,8790,8790,8790,271
20241007,174600,98816850,8790,8790,8790,8790,0
20241007,174500,98816850,8790,8790,8790,8790,0
20241007,174400,98816850,8790,8790,8790,8790,0
20241007,174300,98816850,8790,8790,8790,8790,0
20241007,174200,98816850,8790,8790,8790,8790,0
20241007,174100,98816850,8790,8790,8790,8790,0
20241007,174000,98816850,8790,8790,8790,8790,0
20241007,173900,98816850,8790,8790,8790,8790,0
20241007,173800,98816850,8790,8790,8790,8790,0
20241007,173700,98816850,8790,8790,8790,8790,0
20241007,173600,98816850,8790,8790,8790,8790,0
20241007,173500,98816850,8790,8790,8790,8790,0
20241007,173400,98816850,8790,8790,8790,8790,0
20241007,173300,98816850,8790,8790,8790,8790,0
20241007,173200,98816850,8790,8790,8790,8790,0
20241007,173100,98816850,8790,8790,8790,8790,0
20241007,173000,98816850,8790,8790,8790,8790,0
20241007,172900,98816850,8790,8790,8790,8790,0
20241007,172800,98816850,8790,8790,8790,8790,0
20241007,172700,98816850,8790,8790,8790,8790,0
20241007,172600,98816850,8790,8790,8790,8790,0
20241007,172500,98816850,8790,8790,8790,8790,0
20241007,172400,98816850,8790,8790,8790,8790,0
20241007,172300,98816850,8790,8790,8790,8790,0
20241007,172200,98816850,8790,8790,8790,8790,0
20241007,172100,98816850,8790,8790,8790,8790,0
20241007,172000,98816850,8790,8790,8790,8790,0
20241007,171900,98816850,8790,8790,8790,8790,0
20241007,171800,98816850,8790,8790,8790,8790,0
20241007,171700,98816850,8790,8790,8790,8790,271
20241007,171600,98816850,8790,8790,8790,8790,0
20241007,171500,98816850,8790,8790,8790,8790,0
20241007,171400,98816850,8790,8790,8790,8790,0
20241007,171300,98816850,8790,8790,8790,8790,0
20241007,171200,98816850,8790,8790,8790,8790,0
20241007,171100,98816850,8790,8790,8790,8790,0
20241007,171000,98816850,8790,8790,8790,8790,0
20241007,170900,98816850,8790,8790,8790,8790,0
20241007,170800,98816850,8790,8790,8790,8790,0
20241007,170700,98816850,8790,8790,8790,8790,0
20241007,170600,98816850,8790,8790,8790,8790,0
20241007,170500,98816850,8790,8790,8790,8790,0
20241007,170400,98816850,8790,8790,8790,8790,0
20241007,170300,98816850,8790,8790,8790,8790,0
20241007,170200,98816850,8790,8790,8790,8790,0
20241007,170100,98816850,8790,8790,8790,8790,0
20241007,170000,98816850,8790,8790,8790,8790,0
20241007,165900,98816850,8790,8790,8790,8790,0
20241007,165800,98816850,8790,8790,8790,8790,0
20241007,165700,98816850,8790,8790,8790,8790,0
20241007,165600,98816850,8790,8790,8790,8790,0
20241007,165500,98816850,8790,8790,8790,8790,0
20241007,165400,98816850,8790,8790,8790,8790,0
20241007,165300,98816850,8790,8790,8790,8790,0
20241007,165200,98816850,8790,8790,8790,8790,0
20241007,165100,98816850,8790,8790,8790,8790,0
20241007,165000,98816850,8790,8790,8790,8790,0
20241007,164900,98816850,8790,8790,8790,8790,0
20241007,164800,98816850,8790,8790,8790,8790,0
20241007,164700,98816850,8790,8790,8790,8790,271
20241007,164600,98816850,8790,8790,8790,8790,0
20241007,164500,98816850,8790,8790,8790,8790,0
20241007,164400,98816850,8790,8790,8790,8790,0
20241007,164300,98816850,8790,8790,8790,8790,0
20241007,164200,98816850,8790,8790,8790,8790,0
20241007,164100,98816850,8790,8790,8790,8790,0
20241007,164000,98816850,8790,8790,8790,8790,0
20241007,163900,98816850,8790,8790,8790,8790,0
20241007,163800,98816850,8790,8790,8790,8790,0
20241007,163700,98816850,8790,8790,8790,8790,0
20241007,163600,98816850,8790,8790,8790,8790,0
20241007,163500,98816850,8790,8790,8790,8790,0
20241007,163400,98816850,8790,8790,8790,8790,0
20241007,163300,98816850,8790,8790,8790,8790,0
20241007,163200,98816850,8790,8790,8790,8790,0
20241007,163100,98816850,8790,8790,8790,8790,0
20241007,163000,98816850,8790,8790,8790,8790,0
20241007,162900,98816850,8790,8790,8790,8790,0
20241007,162800,98816850,8790,8790,8790,8790,0
20241007,162700,98816850,8790,8790,8790,8790,0
20241007,162600,98816850,8790,8790,8790,8790,0
20241007,162500,98816850,8790,8790,8790,8790,0
20241007,162400,98816850,8790,8790,8790,8790,0
20241007,162300,98816850,8790,8790,8790,8790,0
20241007,162200,98816850,8790,8790,8790,8790,0
20241007,162100,98816850,8790,8790,8790,8790,0
20241007,162000,98816850,8790,8790,8790,8790,0
20241007,161900,98816850,8790,8790,8790,8790,0
20241007,161800,98816850,8790,8790,8790,8790,0
20241007,161700,98816850,8790,8790,8790,8790,271
20241007,161600,98816850,8790,8790,8790,8790,0
20241007,161500,98816850,8790,8790,8790,8790,0
20241007,161400,98816850,8790,8790,8790,8790,0
20241007,161300,98816850,8790,8790,8790,8790,0
20241007,161200,98816850,8790,8790,8790,8790,0
20241007,161100,98816850,8790,8790,8790,8790,0
20241007,161000,98816850,8790,8790,8790,8790,0
20241007,160900,98816850,8790,8790,8790,8790,0
20241007,160800,98816850,8790,8790,8790,8790,0
20241007,160700,98816850,8790,8790,8790,8790,0
20241007,160600,98816850,8790,8790,8790,8790,0
20241007,160500,98816850,8790,8790,8790,8790,0
20241007,160400,98816850,8790,8790,8790,8790,0
20241007,160300,98816850,8790,8790,8790,8790,0
20241007,160200,98816850,8790,8790,8790,8790,0
20241007,160100,98816850,8790,8790,8790,8790,0
20241007,160000,98816850,8790,8790,8790,8790,0
20241007,155900,98816850,8790,8790,8790,8790,0
20241007,155800,98816850,8790,8790,8790,8790,0
20241007,155700,98816850,8790,8790,8790,8790,0
20241007,155600,98816850,8790,8790,8790,8790,0
20241007,155500,98816850,8790,8790,8790,8790,0
20241007,155400,98816850,8790,8790,8790,8790,0
20241007,155300,98816850,8790,8790,8790,8790,0
20241007,155200,98816850,8790,8790,8790,8790,0
20241007,155100,98816850,8790,8790,8790,8790,0
20241007,155000,98816850,8790,8790,8790,8790,0
20241007,154900,98816850,8790,8790,8790,8790,0
20241007,154800,98816850,8790,8790,8790,8790,0
20241007,154700,98816850,8790,8790,8790,8790,271
20241007,154600,98816850,8790,8790,8790,8790,0
20241007,154500,98816850,8790,8790,8790,8790,0
20241007,154400,98816850,8790,8790,8790,8790,0
20241007,154300,98816850,8790,8790,8790,8790,0
20241007,154200,98816850,8790,8790,8790,8790,0
20241007,154100,98816850,8790,8790,8790,8790,0
20241007,154000,98816850,8790,8790,8790,8790,0
20241007,153900,98816850,8790,8790,8790,8790,0
20241007,153800,98816850,8790,8790,8790,8790,0
20241007,153700,98816850,8790,8790,8790,8790,0
20241007,153600,98816850,8790,8790,8790,8790,0
20241007,153500,98816850,8790,8790,8790,8790,0
20241007,153400,98816850,8790,8790,8790,8790,0
20241007,153300,98816850,8790,8790,8790,8790,0
20241007,153200,98816850,8790,8790,8790,8790,0
20241007,153100,98816850,8790,8790,8790,8790,0
20241007,153000,98816850,8790,8790,8790,8790,271
20241007,152900,96434760,8760,8760,8760,8760,0
20241007,152800,96434760,8760,8760,8760,8760,0
20241007,152700,96434760,8760,8760,8760,8760,0
20241007,152600,96434760,8760,8760,8760,8760,0
20241007,152500,96434760,8760,8760,8760,8760,0
20241007,152400,96434760,8760,8760,8760,8760,0
20241007,152300,96434760,8760,8760,8760,8760,0
20241007,152200,96434760,8760,8760,8760,8760,0
20241007,152100,96434760,8760,8760,8760,8760,0
20241007,152000,96434760,8760,8760,8760,8760,0
20241007,151900,96434760,8760,8760,8760,8760,20
20241007,151800,96259560,8760,8750,8770,8750,413
20241007,151700,92642010,8750,8750,8750,8750,106
20241007,151600,91714510,8750,8750,8750,8750,10
20241007,151500,91627010,8750,8750,8750,8750,32
20241007,151400,91347010,8760,8760,8770,8760,174
20241007,151300,89822410,8760,8770,8770,8760,70
20241007,151200,89209110,8770,8770,8770,8770,140
20241007,151100,87981310,8770,8770,8770,8770,10
20241007,151000,87893610,8770,8780,8780,8770,90
20241007,150900,87104010,8770,8770,8770,8770,20
20241007,150800,86928610,8770,8770,8770,8770,0
20241007,150700,86928610,8770,8780,8780,8770,200
20241007,150600,85173580,8800,8800,8800,8800,14
20241007,150500,85050380,8850,8850,8850,8850,0
20241007,150400,85050380,8850,8850,8850,8850,1
20241007,150300,85041530,8800,8800,8800,8800,0
20241007,150200,85041530,8800,8800,8800,8800,99
20241007,150100,84170330,8800,8810,8810,8800,125
20241007,150000,83070320,8850,8850,8850,8850,0
20241007,145900,83070320,8850,8850,8850,8850,0
20241007,145800,83070320,8850,8850,8850,8850,0
20241007,145700,83070320,8850,8850,8850,8850,10
20241007,145600,82981820,8860,8860,8860,8860,0
20241007,145500,82981820,8860,8860,8860,8860,0
20241007,145400,82981820,8860,8860,8860,8860,0
20241007,145300,82981820,8860,8860,8860,8860,0
20241007,145200,82981820,8860,8860,8860,8860,0
20241007,145100,82981820,8860,8860,8860,8860,0
20241007,145000,82981820,8860,8860,8860,8860,0
20241007,144900,82981820,8860,8860,8860,8860,10
20241007,144800,82893220,8860,8860,8860,8860,0
20241007,144700,82893220,8860,8860,8860,8860,0
20241007,144600,82893220,8860,8860,8860,8860,0
20241007,144500,82893220,8860,8860,8860,8860,0
20241007,144400,82893220,8860,8860,8860,8860,0
20241007,144300,82893220,8860,8860,8860,8860,0
20241007,144200,82893220,8860,8860,8860,8860,0
20241007,144100,82893220,8860,8860,8860,8860,0
20241007,144000,82893220,8860,8860,8860,8860,0
20241007,143900,82893220,8860,8860,8860,8860,0
20241007,143800,82893220,8860,8860,8860,8860,0
20241007,143700,82893220,8860,8860,8860,8860,0
20241007,143600,82893220,8860,8860,8860,8860,1
20241007,143500,82884360,8810,8810,8810,8810,0
20241007,143400,82884360,8810,8810,8810,8810,0
20241007,143300,82884360,8810,8810,8810,8810,0
20241007,143200,82884360,8810,8810,8810,8810,0
20241007,143100,82884360,8810,8810,8810,8810,0
20241007,143000,82884360,8810,8810,8810,8810,4
20241007,142900,82849120,8870,8870,8870,8870,0
20241007,142800,82849120,8870,8870,8870,8870,0
20241007,142700,82849120,8870,8870,8870,8870,0
20241007,142600,82849120,8870,8870,8870,8870,341
20241007,142500,79824450,8870,8870,8870,8870,0
20241007,142400,79824450,8870,8860,8870,8860,200
20241007,142300,78051770,8850,8850,8850,8850,0
20241007,142200,78051770,8850,8850,8850,8850,0
20241007,142100,78051770,8850,8850,8850,8850,0
20241007,142000,78051770,8850,8850,8850,8850,0
20241007,141900,78051770,8850,8850,8850,8850,10
20241007,141800,77963270,8860,8860,8860,8860,0
20241007,141700,77963270,8860,8860,8860,8860,0
20241007,141600,77963270,8860,8860,8860,8860,0
20241007,141500,77963270,8860,8860,8860,8860,0
20241007,141400,77963270,8860,8860,8860,8860,0
20241007,141300,77963270,8860,8860,8860,8860,0
20241007,141200,77963270,8860,8860,8860,8860,0
20241007,141100,77963270,8860,8860,8860,8860,0
20241007,141000,77963270,8860,8860,8860,8860,2
20241007,140900,77945550,8800,8800,8800,8800,0
20241007,140800,77945550,8800,8800,8800,8800,100
20241007,140700,77065550,8800,8800,8800,8800,0
20241007,140600,77065550,8800,8800,8800,8800,0
20241007,140500,77065550,8800,8800,8800,8800,10
20241007,140400,76977550,8830,8830,8830,8830,0
20241007,140300,76977550,8830,8830,8830,8830,10
20241007,140200,76889250,8860,8860,8860,8860,0
20241007,140100,76889250,8860,8860,8860,8860,0
20241007,140000,76889250,8860,8860,8860,8860,0
20241007,135900,76889250,8860,8860,8860,8860,0
20241007,135800,76889250,8860,8860,8860,8860,0
20241007,135700,76889250,8860,8860,8860,8860,0
20241007,135600,76889250,8860,8860,8860,8860,0
20241007,135500,76889250,8860,8860,8860,8860,0
20241007,135400,76889250,8860,8860,8860,8860,10
20241007,135300,76800650,8790,8790,8790,8790,4
20241007,135200,76765490,8790,8790,8790,8790,0
20241007,135100,76765490,8790,8790,8790,8790,5
20241007,135000,76721540,8790,8790,8790,8790,4
20241007,134900,76686380,8790,8790,8790,8790,0
20241007,134800,76686380,8790,8790,8790,8790,5
20241007,134700,76642430,8790,8790,8790,8790,12
20241007,134600,76536950,8860,8860,8860,8860,0
20241007,134500,76536950,8860,8860,8860,8860,2
20241007,134400,76519230,8800,8800,8800,8800,0
20241007,134300,76519230,8800,8800,8800,8800,5
20241007,134200,76475230,8840,8840,8840,8840,10
20241007,134100,76386830,8870,8870,8870,8870,0
20241007,134000,76386830,8870,8870,8870,8870,0
20241007,133900,76386830,8870,8870,8870,8870,0
20241007,133800,76386830,8870,8870,8870,8870,0
20241007,133700,76386830,8870,8870,8870,8870,0
20241007,133600,76386830,8870,8870,8870,8870,0
20241007,133500,76386830,8870,8870,8870,8870,0
20241007,133400,76386830,8870,8870,8870,8870,0
20241007,133300,76386830,8870,8870,8870,8870,1
20241007,133200,76377960,8870,8870,8870,8870,0
20241007,133100,76377960,8870,8850,8870,8850,11
20241007,133000,76280590,8860,8860,8860,8860,0
20241007,132900,76280590,8860,8860,8860,8860,0
20241007,132800,76280590,8860,8860,8860,8860,0
20241007,132700,76280590,8860,8860,8860,8860,0
20241007,132600,76280590,8860,8860,8860,8860,73
20241007,132500,75633810,8860,8860,8860,8860,0
20241007,132400,75633810,8860,8860,8860,8860,0
20241007,132300,75633810,8860,8860,8860,8860,4
20241007,132200,75598370,8850,8850,8850,8850,50
20241007,132100,75155870,8850,8850,8850,8850,0
20241007,132000,75155870,8850,8850,8850,8850,0
20241007,131900,75155870,8850,8800,8850,8780,200
20241007,131800,73394180,8820,8820,8820,8820,0
20241007,131700,73394180,8820,8820,8820,8820,0
20241007,131600,73394180,8820,8820,8820,8820,1
20241007,131500,73385360,8800,8800,8800,8800,0
20241007,131400,73385360,8800,8800,8800,8800,0
20241007,131300,73385360,8800,8800,8800,8800,0
20241007,131200,73385360,8800,8800,8800,8800,0
20241007,131100,73385360,8800,8800,8800,8800,0
20241007,131000,73385360,8800,8800,8800,8800,0
20241007,130900,73385360,8800,8800,8800,8800,0
20241007,130800,73385360,8800,8800,8800,8800,0
20241007,130700,73385360,8800,8800,8800,8800,84
20241007,130600,72646160,8790,8790,8790,8790,0
20241007,130500,72646160,8790,8790,8790,8790,0
20241007,130400,72646160,8790,8790,8790,8790,0
20241007,130300,72646160,8790,8790,8790,8790,141
20241007,130200,71406770,8790,8790,8790,8790,0
20241007,130100,71406770,8790,8790,8790,8790,0
20241007,130000,71406770,8790,8790,8790,8790,0
20241007,125900,71406770,8790,8790,8790,8790,0
20241007,125800,71406770,8790,8790,8790,8790,0
20241007,125700,71406770,8790,8790,8790,8790,0
20241007,125600,71406770,8790,8790,8790,8790,0
20241007,125500,71406770,8790,8790,8790,8790,0
20241007,125400,71406770,8790,8790,8790,8790,0
20241007,125300,71406770,8790,8790,8790,8790,0
20241007,125200,71406770,8790,8790,8790,8790,0
20241007,125100,71406770,8790,8790,8790,8790,0
20241007,125000,71406770,8790,8790,8790,8790,0
20241007,124900,71406770,8790,8790,8790,8790,0
20241007,124800,71406770,8790,8790,8790,8790,0
20241007,124700,71406770,8790,8790,8790,8790,0
20241007,124600,71406770,8790,8790,8790,8790,0
20241007,124500,71406770,8790,8790,8790,8790,0
20241007,124400,71406770,8790,8790,8790,8790,64
20241007,124300,70844210,8790,8790,8790,8790,0
20241007,124200,70844210,8790,8790,8790,8790,0
20241007,124100,70844210,8790,8790,8790,8790,0
20241007,124000,70844210,8790,8790,8790,8790,0
20241007,123900,70844210,8790,8790,8790,8790,0
20241007,123800,70844210,8790,8790,8790,8790,0
20241007,123700,70844210,8790,8790,8790,8790,0
20241007,123600,70844210,8790,8790,8790,8790,0
20241007,123500,70844210,8790,8790,8790,8790,0
20241007,123400,70844210,8790,8790,8790,8790,0
20241007,123300,70844210,8790,8790,8790,8790,0
20241007,123200,70844210,8790,8790,8790,8790,0
20241007,123100,70844210,8790,8790,8790,8790,0
20241007,123000,70844210,8790,8790,8790,8790,46
20241007,122900,70439870,8780,8780,8780,8780,0
20241007,122800,70439870,8780,8780,8780,8780,0
20241007,122700,70439870,8780,8780,8780,8780,0
20241007,122600,70439870,8780,8780,8780,8780,0
20241007,122500,70439870,8780,8780,8780,8780,0
20241007,122400,70439870,8780,8780,8780,8780,0
20241007,122300,70439870,8780,8780,8780,8780,0
20241007,122200,70439870,8780,8780,8780,8780,0
20241007,122100,70439870,8780,8780,8780,8780,0
20241007,122000,70439870,8780,8780,8780,8780,0
20241007,121900,70439870,8780,8780,8780,8780,0
20241007,121800,70439870,8780,8780,8780,8780,0
20241007,121700,70439870,8780,8780,8780,8780,0
20241007,121600,70439870,8780,8780,8780,8780,25
20241007,121500,70220370,8780,8780,8780,8780,32
20241007,121400,69939410,8770,8770,8770,8770,69
20241007,121300,69334280,8760,8760,8760,8760,0
20241007,121200,69334280,8760,8760,8760,8760,0
20241007,121100,69334280,8760,8760,8760,8760,0
20241007,121000,69334280,8760,8760,8760,8760,0
20241007,120900,69334280,8760,8760,8760,8760,0
20241007,120800,69334280,8760,8760,8760,8760,1
20241007,120700,69325520,8760,8760,8760,8760,0
20241007,120600,69325520,8760,8760,8760,8760,0
20241007,120500,69325520,8760,8760,8760,8760,0
20241007,120400,69325520,8760,8760,8760,8760,0
20241007,120300,69325520,8760,8760,8760,8760,0
20241007,120200,69325520,8760,8760,8760,8760,0
20241007,120100,69325520,8760,8760,8760,8760,0
20241007,120000,69325520,8760,8760,8760,8760,0
20241007,115900,69325520,8760,8750,8760,8750,100
20241007,115800,68450020,8760,8760,8760,8760,120
20241007,115700,67398820,8760,8760,8760,8760,50
20241007,115600,66960820,8760,8760,8760,8760,109
20241007,115500,66005980,8780,8780,8780,8780,0
20241007,115400,66005980,8780,8780,8780,8780,0
20241007,115300,66005980,8780,8780,8780,8780,0
20241007,115200,66005980,8780,8780,8780,8780,0
20241007,115100,66005980,8780,8780,8780,8780,0
20241007,115000,66005980,8780,8780,8780,8780,0
20241007,114900,66005980,8780,8780,8780,8780,0
20241007,114800,66005980,8780,8760,8780,8760,20
20241007,114700,65830580,8750,8750,8750,8750,0
20241007,114600,65830580,8750,8750,8750,8750,0
20241007,114500,65830580,8750,8750,8750,8750,2
20241007,114400,65813080,8750,8750,8750,8750,0
20241007,114300,65813080,8750,8750,8750,8750,0
20241007,114200,65813080,8750,8750,8750,8750,0
20241007,114100,65813080,8750,8750,8750,8750,0
20241007,114000,65813080,8750,8760,8820,8750,464
20241007,113900,61741410,8760,8760,8760,8760,0
20241007,113800,61741410,8760,8760,8760,8760,0
20241007,113700,61741410,8760,8760,8760,8760,0
20241007,113600,61741410,8760,8760,8760,8760,0
20241007,113500,61741410,8760,8760,8760,8760,0
20241007,113400,61741410,8760,8760,8760,8760,69
20241007,113300,61136970,8760,8760,8760,8760,37
20241007,113200,60812850,8760,8760,8760,8760,0
20241007,113100,60812850,8760,8760,8760,8760,0
20241007,113000,60812850,8760,8740,8760,8740,4
20241007,112900,60777830,8740,8740,8740,8740,10
20241007,112800,60690430,8730,8730,8730,8730,0
20241007,112700,60690430,8730,8730,8730,8730,5
20241007,112600,60646780,8730,8730,8730,8730,10
20241007,112500,60559480,8730,8730,8730,8730,0
20241007,112400,60559480,8730,8730,8730,8730,0
20241007,112300,60559480,8730,8730,8730,8730,30
20241007,112200,60297580,8720,8720,8720,8720,0
20241007,112100,60297580,8720,8720,8720,8720,0
20241007,112000,60297580,8720,8720,8720,8720,0
20241007,111900,60297580,8720,8720,8720,8720,0
20241007,111800,60297580,8720,8720,8720,8720,0
20241007,111700,60297580,8720,8730,8730,8720,54
20241007,111600,59826650,8730,8730,8730,8730,0
20241007,111500,59826650,8730,8730,8730,8730,0
20241007,111400,59826650,8730,8720,8730,8720,169
20241007,111300,58352570,8760,8760,8760,8760,0
20241007,111200,58352570,8760,8760,8760,8760,0
20241007,111100,58352570,8760,8760,8760,8760,0
20241007,111000,58352570,8760,8760,8760,8760,20
20241007,110900,58177370,8740,8740,8740,8740,0
20241007,110800,58177370,8740,8740,8740,8740,0
20241007,110700,58177370,8740,8740,8740,8740,10
20241007,110600,58089970,8740,8740,8740,8740,0
20241007,110500,58089970,8740,8740,8740,8740,0
20241007,110400,58089970,8740,8740,8740,8740,0
20241007,110300,58089970,8740,8720,8740,8720,69
20241007,110200,57487690,8740,8760,8760,8740,90
20241007,110100,56700090,8780,8780,8780,8780,20
20241007,110000,56524490,8780,8780,8780,8780,0
20241007,105900,56524490,8780,8780,8780,8780,0
20241007,105800,56524490,8780,8780,8780,8780,1
20241007,105700,56515710,8800,8800,8800,8800,0
20241007,105600,56515710,8800,8770,8800,8770,55
20241007,105500,56033250,8710,8710,8710,8710,0
20241007,105400,56033250,8710,8710,8710,8710,0
20241007,105300,56033250,8710,8710,8710,8710,0
20241007,105200,56033250,8710,8710,8710,8710,0
20241007,105100,56033250,8710,8710,8710,8710,0
20241007,105000,56033250,8710,8710,8710,8710,0
20241007,104900,56033250,8710,8760,8760,8710,800
20241007,104800,49045690,8890,8890,8890,8890,0
20241007,104700,49045690,8890,8890,8890,8890,0
20241007,104600,49045690,8890,8890,8890,8890,0
20241007,104500,49045690,8890,8890,8890,8890,19
20241007,104400,48876780,8720,8720,8720,8720,0
20241007,104300,48876780,8720,8850,8850,8720,800
20241007,104200,41853780,8870,8870,8870,8870,0
20241007,104100,41853780,8870,8870,8870,8870,0
20241007,104000,41853780,8870,8870,8870,8870,0
20241007,103900,41853780,8870,8860,8870,8860,211
20241007,103800,39982320,8850,8850,8850,8850,0
20241007,103700,39982320,8850,8850,8850,8850,0
20241007,103600,39982320,8850,8850,8850,8850,0
20241007,103500,39982320,8850,8850,8850,8850,0
20241007,103400,39982320,8850,8850,8850,8850,0
20241007,103300,39982320,8850,8850,8850,8850,2
20241007,103200,39964620,8820,8820,8820,8820,0
20241007,103100,39964620,8820,8820,8820,8820,0
20241007,103000,39964620,8820,8820,8820,8820,0
20241007,102900,39964620,8820,8820,8820,8820,0
20241007,102800,39964620,8820,8820,8820,8820,0
20241007,102700,39964620,8820,8820,8820,8820,0
20241007,102600,39964620,8820,8820,8820,8820,0
20241007,102500,39964620,8820,8820,8820,8820,0
20241007,102400,39964620,8820,8820,8820,8820,1
20241007,102300,39955800,8820,8820,8820,8820,0
20241007,102200,39955800,8820,8820,8820,8820,0
20241007,102100,39955800,8820,8820,8820,8820,0
20241007,102000,39955800,8820,8820,8820,8820,0
20241007,101900,39955800,8820,8820,8820,8820,0
20241007,101800,39955800,8820,8820,8820,8820,0
20241007,101700,39955800,8820,8820,8820,8820,0
20241007,101600,39955800,8820,8820,8820,8820,0
20241007,101500,39955800,8820,8820,8820,8820,0
20241007,101400,39955800,8820,8820,8820,8820,0
20241007,101300,39955800,8820,8820,8820,8820,0
20241007,101200,39955800,8820,8820,8820,8820,0
20241007,101100,39955800,8820,8820,8820,8820,0
20241007,101000,39955800,8820,8820,8820,8820,0
20241007,100900,39955800,8820,8820,8820,8820,0
20241007,100800,39955800,8820,8820,8820,8820,0
20241007,100700,39955800,8820,8820,8820,8820,0
20241007,100600,39955800,8820,8820,8820,8820,0
20241007,100500,39955800,8820,8820,8820,8820,0
20241007,100400,39955800,8820,8820,8820,8820,0
20241007,100300,39955800,8820,8820,8820,8820,0
20241007,100200,39955800,8820,8820,8820,8820,0
20241007,100100,39955800,8820,8820,8820,8820,20
20241007,100000,39779400,8830,8830,8830,8830,0
20241007,095900,39779400,8830,8830,8830,8830,0
20241007,095800,39779400,8830,8830,8830,8830,30
20241007,095700,39514500,8820,8820,8820,8820,0
20241007,095600,39514500,8820,8820,8820,8820,0
20241007,095500,39514500,8820,8820,8820,8820,0
20241007,095400,39514500,8820,8840,8840,8820,170
20241007,095300,38013200,8840,8840,8840,8840,130
20241007,095200,36864000,8840,8840,8850,8840,177
20241007,095100,35298300,8810,8810,8810,8810,0
20241007,095000,35298300,8810,8810,8810,8810,0
20241007,094900,35298300,8810,8810,8810,8810,0
20241007,094800,35298300,8810,8810,8810,8810,0
20241007,094700,35298300,8810,8790,8810,8790,526
20241007,094600,30664530,8790,8790,8790,8790,0
20241007,094500,30664530,8790,8790,8790,8790,20
20241007,094400,30488730,8790,8790,8790,8790,0
20241007,094300,30488730,8790,8790,8790,8790,2
20241007,094200,30471150,8750,8750,8750,8750,1
20241007,094100,30462400,8780,8780,8780,8780,0
20241007,094000,30462400,8780,8780,8780,8780,1
20241007,093900,30453620,8780,8780,8780,8780,0
20241007,093800,30453620,8780,8780,8780,8780,0
20241007,093700,30453620,8780,8780,8780,8780,9
20241007,093600,30374600,8780,8730,8780,8730,30
20241007,093500,30111350,8780,8780,8780,8780,0
20241007,093400,30111350,8780,8780,8780,8780,0
20241007,093300,30111350,8780,8780,8780,8780,0
20241007,093200,30111350,8780,8780,8780,8780,0
20241007,093100,30111350,8780,8730,8780,8730,115
20241007,093000,29104150,8780,8780,8780,8780,50
20241007,092900,28665150,8810,8810,8810,8810,0
20241007,092800,28665150,8810,8810,8810,8810,0
20241007,092700,28665150,8810,8810,8810,8810,0
20241007,092600,28665150,8810,8810,8810,8810,2
20241007,092500,28647530,8780,8760,8780,8710,416
20241007,092400,25017220,8780,8800,8800,8780,327
20241007,092300,22144160,8800,8800,8800,8800,351
20241007,092200,19055360,8810,8820,8820,8810,70
20241007,092100,18438260,8830,8830,8830,8830,0
20241007,092000,18438260,8830,8840,8840,8830,14
20241007,091900,18314600,8850,8850,8850,8850,20
20241007,091800,18137600,8870,8870,8870,8870,50
20241007,091700,17694100,8870,8870,8870,8870,0
20241007,091600,17694100,8870,8850,8870,8850,125
20241007,091500,16586900,8850,8860,8860,8850,55
20241007,091400,16099650,8850,8850,8850,8850,50
20241007,091300,15657150,8840,8850,8850,8840,20
20241007,091200,15480250,8860,8860,8860,8860,1
20241007,091100,15471390,8870,8870,8870,8870,1
20241007,091000,15462520,8870,8840,8870,8840,613
20241007,090900,10037370,8910,8910,8910,8910,0
20241007,090800,10037370,8910,8810,8910,8780,450
20241007,090700,6067160,8840,8860,8860,8840,195
20241007,090600,4339540,8860,8860,8860,8860,0
20241007,090500,4339540,8860,8860,8860,8860,0
20241007,090400,4339540,8860,8860,8860,8860,1
20241007,090300,4330680,8860,8870,8870,8860,54
20241007,090200,3851710,8990,8890,9100,8850,410
20241007,090100,193160,8780,8780,8780,8780,0
20241007,090000,193160,8780,8780,8780,8780,22