KissMeData/023150/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191200,12966930,5880,5880,5880,5880,77
20241007,191100,12966930,5880,5880,5880,5880,0
20241007,191000,12966930,5880,5880,5880,5880,0
20241007,190900,12966930,5880,5880,5880,5880,0
20241007,190800,12966930,5880,5880,5880,5880,0
20241007,190700,12966930,5880,5880,5880,5880,0
20241007,190600,12966930,5880,5880,5880,5880,0
20241007,190500,12966930,5880,5880,5880,5880,0
20241007,190400,12966930,5880,5880,5880,5880,0
20241007,190300,12966930,5880,5880,5880,5880,0
20241007,190200,12966930,5880,5880,5880,5880,0
20241007,190100,12966930,5880,5880,5880,5880,0
20241007,190000,12966930,5880,5880,5880,5880,0
20241007,185900,12966930,5880,5880,5880,5880,0
20241007,185800,12966930,5880,5880,5880,5880,0
20241007,185700,12966930,5880,5880,5880,5880,0
20241007,185600,12966930,5880,5880,5880,5880,0
20241007,185500,12966930,5880,5880,5880,5880,0
20241007,185400,12966930,5880,5880,5880,5880,0
20241007,185300,12966930,5880,5880,5880,5880,0
20241007,185200,12966930,5880,5880,5880,5880,0
20241007,185100,12966930,5880,5880,5880,5880,0
20241007,185000,12966930,5880,5880,5880,5880,0
20241007,184900,12966930,5880,5880,5880,5880,0
20241007,184800,12966930,5880,5880,5880,5880,0
20241007,184700,12966930,5880,5880,5880,5880,0
20241007,184600,12966930,5880,5880,5880,5880,0
20241007,184500,12966930,5880,5880,5880,5880,0
20241007,184400,12966930,5880,5880,5880,5880,0
20241007,184300,12966930,5880,5880,5880,5880,0
20241007,184200,12966930,5880,5880,5880,5880,77
20241007,184100,12966930,5880,5880,5880,5880,0
20241007,184000,12966930,5880,5880,5880,5880,0
20241007,183900,12966930,5880,5880,5880,5880,0
20241007,183800,12966930,5880,5880,5880,5880,0
20241007,183700,12966930,5880,5880,5880,5880,0
20241007,183600,12966930,5880,5880,5880,5880,0
20241007,183500,12966930,5880,5880,5880,5880,0
20241007,183400,12966930,5880,5880,5880,5880,0
20241007,183300,12966930,5880,5880,5880,5880,0
20241007,183200,12966930,5880,5880,5880,5880,0
20241007,183100,12966930,5880,5880,5880,5880,0
20241007,183000,12966930,5880,5880,5880,5880,0
20241007,182900,12966930,5880,5880,5880,5880,0
20241007,182800,12966930,5880,5880,5880,5880,0
20241007,182700,12966930,5880,5880,5880,5880,0
20241007,182600,12966930,5880,5880,5880,5880,0
20241007,182500,12966930,5880,5880,5880,5880,0
20241007,182400,12966930,5880,5880,5880,5880,0
20241007,182300,12966930,5880,5880,5880,5880,0
20241007,182200,12966930,5880,5880,5880,5880,0
20241007,182100,12966930,5880,5880,5880,5880,0
20241007,182000,12966930,5880,5880,5880,5880,0
20241007,181900,12966930,5880,5880,5880,5880,0
20241007,181800,12966930,5880,5880,5880,5880,0
20241007,181700,12966930,5880,5880,5880,5880,0
20241007,181600,12966930,5880,5880,5880,5880,0
20241007,181500,12966930,5880,5880,5880,5880,0
20241007,181400,12966930,5880,5880,5880,5880,0
20241007,181300,12966930,5880,5880,5880,5880,0
20241007,181200,12966930,5880,5880,5880,5880,77
20241007,181100,12966930,5880,5880,5880,5880,0
20241007,181000,12966930,5880,5880,5880,5880,0
20241007,180900,12966930,5880,5880,5880,5880,0
20241007,180800,12966930,5880,5880,5880,5880,0
20241007,180700,12966930,5880,5880,5880,5880,0
20241007,180600,12966930,5880,5880,5880,5880,0
20241007,180500,12966930,5880,5880,5880,5880,0
20241007,180400,12966930,5880,5880,5880,5880,0
20241007,180300,12966930,5880,5880,5880,5880,0
20241007,180200,12966930,5880,5880,5880,5880,0
20241007,180100,12966930,5880,5880,5880,5880,0
20241007,180000,12966930,5880,5880,5880,5880,0
20241007,175900,12966930,5880,5880,5880,5880,0
20241007,175800,12966930,5880,5880,5880,5880,0
20241007,175700,12966930,5880,5880,5880,5880,0
20241007,175600,12966930,5880,5880,5880,5880,0
20241007,175500,12966930,5880,5880,5880,5880,0
20241007,175400,12966930,5880,5880,5880,5880,0
20241007,175300,12966930,5880,5880,5880,5880,0
20241007,175200,12966930,5880,5880,5880,5880,0
20241007,175100,12966930,5880,5880,5880,5880,0
20241007,175000,12966930,5880,5880,5880,5880,0
20241007,174900,12966930,5880,5880,5880,5880,0
20241007,174800,12966930,5880,5880,5880,5880,0
20241007,174700,12966930,5880,5880,5880,5880,0
20241007,174600,12966930,5880,5880,5880,5880,0
20241007,174500,12966930,5880,5880,5880,5880,0
20241007,174400,12966930,5880,5880,5880,5880,0
20241007,174300,12966930,5880,5880,5880,5880,0
20241007,174200,12966930,5880,5880,5880,5880,77
20241007,174100,12966930,5880,5880,5880,5880,0
20241007,174000,12966930,5880,5880,5880,5880,0
20241007,173900,12966930,5880,5880,5880,5880,0
20241007,173800,12966930,5880,5880,5880,5880,0
20241007,173700,12966930,5880,5880,5880,5880,0
20241007,173600,12966930,5880,5880,5880,5880,0
20241007,173500,12966930,5880,5880,5880,5880,0
20241007,173400,12966930,5880,5880,5880,5880,0
20241007,173300,12966930,5880,5880,5880,5880,0
20241007,173200,12966930,5880,5880,5880,5880,0
20241007,173100,12966930,5880,5880,5880,5880,0
20241007,173000,12966930,5880,5880,5880,5880,0
20241007,172900,12966930,5880,5880,5880,5880,0
20241007,172800,12966930,5880,5880,5880,5880,0
20241007,172700,12966930,5880,5880,5880,5880,0
20241007,172600,12966930,5880,5880,5880,5880,0
20241007,172500,12966930,5880,5880,5880,5880,0
20241007,172400,12966930,5880,5880,5880,5880,0
20241007,172300,12966930,5880,5880,5880,5880,0
20241007,172200,12966930,5880,5880,5880,5880,0
20241007,172100,12966930,5880,5880,5880,5880,0
20241007,172000,12966930,5880,5880,5880,5880,0
20241007,171900,12966930,5880,5880,5880,5880,0
20241007,171800,12966930,5880,5880,5880,5880,0
20241007,171700,12966930,5880,5880,5880,5880,0
20241007,171600,12966930,5880,5880,5880,5880,0
20241007,171500,12966930,5880,5880,5880,5880,0
20241007,171400,12966930,5880,5880,5880,5880,0
20241007,171300,12966930,5880,5880,5880,5880,0
20241007,171200,12966930,5880,5880,5880,5880,77
20241007,171100,12966930,5880,5880,5880,5880,0
20241007,171000,12966930,5880,5880,5880,5880,0
20241007,170900,12966930,5880,5880,5880,5880,0
20241007,170800,12966930,5880,5880,5880,5880,0
20241007,170700,12966930,5880,5880,5880,5880,0
20241007,170600,12966930,5880,5880,5880,5880,0
20241007,170500,12966930,5880,5880,5880,5880,0
20241007,170400,12966930,5880,5880,5880,5880,0
20241007,170300,12966930,5880,5880,5880,5880,0
20241007,170200,12966930,5880,5880,5880,5880,0
20241007,170100,12966930,5880,5880,5880,5880,0
20241007,170000,12966930,5880,5880,5880,5880,0
20241007,165900,12966930,5880,5880,5880,5880,0
20241007,165800,12966930,5880,5880,5880,5880,0
20241007,165700,12966930,5880,5880,5880,5880,0
20241007,165600,12966930,5880,5880,5880,5880,0
20241007,165500,12966930,5880,5880,5880,5880,0
20241007,165400,12966930,5880,5880,5880,5880,0
20241007,165300,12966930,5880,5880,5880,5880,0
20241007,165200,12966930,5880,5880,5880,5880,0
20241007,165100,12966930,5880,5880,5880,5880,0
20241007,165000,12966930,5880,5880,5880,5880,0
20241007,164900,12966930,5880,5880,5880,5880,0
20241007,164800,12966930,5880,5880,5880,5880,0
20241007,164700,12966930,5880,5880,5880,5880,0
20241007,164600,12966930,5880,5880,5880,5880,0
20241007,164500,12966930,5880,5880,5880,5880,0
20241007,164400,12966930,5880,5880,5880,5880,0
20241007,164300,12966930,5880,5880,5880,5880,0
20241007,164200,12966930,5880,5880,5880,5880,77
20241007,164100,12966930,5880,5880,5880,5880,0
20241007,164000,12966930,5880,5880,5880,5880,0
20241007,163900,12966930,5880,5880,5880,5880,0
20241007,163800,12966930,5880,5880,5880,5880,0
20241007,163700,12966930,5880,5880,5880,5880,0
20241007,163600,12966930,5880,5880,5880,5880,0
20241007,163500,12966930,5880,5880,5880,5880,0
20241007,163400,12966930,5880,5880,5880,5880,0
20241007,163300,12966930,5880,5880,5880,5880,0
20241007,163200,12966930,5880,5880,5880,5880,0
20241007,163100,12966930,5880,5880,5880,5880,0
20241007,163000,12966930,5880,5880,5880,5880,0
20241007,162900,12966930,5880,5880,5880,5880,0
20241007,162800,12966930,5880,5880,5880,5880,0
20241007,162700,12966930,5880,5880,5880,5880,0
20241007,162600,12966930,5880,5880,5880,5880,0
20241007,162500,12966930,5880,5880,5880,5880,0
20241007,162400,12966930,5880,5880,5880,5880,0
20241007,162300,12966930,5880,5880,5880,5880,0
20241007,162200,12966930,5880,5880,5880,5880,0
20241007,162100,12966930,5880,5880,5880,5880,0
20241007,162000,12966930,5880,5880,5880,5880,0
20241007,161900,12966930,5880,5880,5880,5880,0
20241007,161800,12966930,5880,5880,5880,5880,0
20241007,161700,12966930,5880,5880,5880,5880,0
20241007,161600,12966930,5880,5880,5880,5880,0
20241007,161500,12966930,5880,5880,5880,5880,0
20241007,161400,12966930,5880,5880,5880,5880,0
20241007,161300,12966930,5880,5880,5880,5880,0
20241007,161200,12966930,5880,5880,5880,5880,77
20241007,161100,12966930,5880,5880,5880,5880,0
20241007,161000,12966930,5880,5880,5880,5880,0
20241007,160900,12966930,5880,5880,5880,5880,0
20241007,160800,12966930,5880,5880,5880,5880,0
20241007,160700,12966930,5880,5880,5880,5880,0
20241007,160600,12966930,5880,5880,5880,5880,0
20241007,160500,12966930,5880,5880,5880,5880,0
20241007,160400,12966930,5880,5880,5880,5880,0
20241007,160300,12966930,5880,5880,5880,5880,0
20241007,160200,12966930,5880,5880,5880,5880,0
20241007,160100,12966930,5880,5880,5880,5880,0
20241007,160000,12966930,5880,5880,5880,5880,0
20241007,155900,12966930,5880,5880,5880,5880,0
20241007,155800,12966930,5880,5880,5880,5880,0
20241007,155700,12966930,5880,5880,5880,5880,0
20241007,155600,12966930,5880,5880,5880,5880,0
20241007,155500,12966930,5880,5880,5880,5880,0
20241007,155400,12966930,5880,5880,5880,5880,0
20241007,155300,12966930,5880,5880,5880,5880,0
20241007,155200,12966930,5880,5880,5880,5880,0
20241007,155100,12966930,5880,5880,5880,5880,0
20241007,155000,12966930,5880,5880,5880,5880,0
20241007,154900,12966930,5880,5880,5880,5880,0
20241007,154800,12966930,5880,5880,5880,5880,0
20241007,154700,12966930,5880,5880,5880,5880,0
20241007,154600,12966930,5880,5880,5880,5880,0
20241007,154500,12966930,5880,5880,5880,5880,0
20241007,154400,12966930,5880,5880,5880,5880,0
20241007,154300,12966930,5880,5880,5880,5880,0
20241007,154200,12966930,5880,5880,5880,5880,77
20241007,154100,12966930,5880,5880,5880,5880,0
20241007,154000,12966930,5880,5880,5880,5880,0
20241007,153900,12966930,5880,5880,5880,5880,0
20241007,153800,12966930,5880,5880,5880,5880,0
20241007,153700,12966930,5880,5880,5880,5880,0
20241007,153600,12966930,5880,5880,5880,5880,0
20241007,153500,12966930,5880,5880,5880,5880,0
20241007,153400,12966930,5880,5880,5880,5880,0
20241007,153300,12966930,5880,5880,5880,5880,0
20241007,153200,12966930,5880,5880,5880,5880,0
20241007,153100,12966930,5880,5880,5880,5880,0
20241007,153000,12966930,5880,5880,5880,5880,77
20241007,152900,12514170,5930,5930,5930,5930,0
20241007,152800,12514170,5930,5930,5930,5930,0
20241007,152700,12514170,5930,5930,5930,5930,0
20241007,152600,12514170,5930,5930,5930,5930,0
20241007,152500,12514170,5930,5930,5930,5930,0
20241007,152400,12514170,5930,5930,5930,5930,0
20241007,152300,12514170,5930,5930,5930,5930,0
20241007,152200,12514170,5930,5930,5930,5930,0
20241007,152100,12514170,5930,5930,5930,5930,0
20241007,152000,12514170,5930,5930,5930,5930,0
20241007,151900,12514170,5930,5930,5930,5930,0
20241007,151800,12514170,5930,5930,5930,5930,0
20241007,151700,12514170,5930,5930,5930,5930,0
20241007,151600,12514170,5930,5930,5930,5930,0
20241007,151500,12514170,5930,5930,5930,5930,0
20241007,151400,12514170,5930,5930,5930,5930,0
20241007,151300,12514170,5930,5930,5930,5930,1
20241007,151200,12508240,5930,5930,5930,5930,0
20241007,151100,12508240,5930,5930,5930,5930,0
20241007,151000,12508240,5930,5930,5930,5930,0
20241007,150900,12508240,5930,5930,5930,5930,0
20241007,150800,12508240,5930,5930,5930,5930,0
20241007,150700,12508240,5930,5930,5930,5930,0
20241007,150600,12508240,5930,5930,5930,5930,0
20241007,150500,12508240,5930,5930,5930,5930,0
20241007,150400,12508240,5930,5930,5930,5930,0
20241007,150300,12508240,5930,5870,5930,5870,12
20241007,150200,12437740,5870,5880,5880,5870,100
20241007,150100,11850540,5870,5870,5870,5870,0
20241007,150000,11850540,5870,5870,5870,5870,0
20241007,145900,11850540,5870,5870,5870,5870,0
20241007,145800,11850540,5870,5870,5870,5870,0
20241007,145700,11850540,5870,5870,5870,5870,0
20241007,145600,11850540,5870,5870,5870,5870,1
20241007,145500,11844670,5870,5880,5880,5870,17
20241007,145400,11744810,5880,5880,5880,5880,39
20241007,145300,11515490,5870,5870,5870,5870,2
20241007,145200,11503750,5870,5900,5900,5870,159
20241007,145100,10568310,5900,5900,5900,5900,0
20241007,145000,10568310,5900,5900,5900,5900,0
20241007,144900,10568310,5900,5900,5900,5900,0
20241007,144800,10568310,5900,5900,5900,5900,2
20241007,144700,10556510,5910,5910,5910,5910,0
20241007,144600,10556510,5910,5910,5910,5910,0
20241007,144500,10556510,5910,5910,5910,5910,0
20241007,144400,10556510,5910,5910,5910,5910,0
20241007,144300,10556510,5910,5910,5910,5910,0
20241007,144200,10556510,5910,5910,5910,5910,0
20241007,144100,10556510,5910,5910,5910,5910,0
20241007,144000,10556510,5910,5910,5910,5910,0
20241007,143900,10556510,5910,5910,5910,5910,0
20241007,143800,10556510,5910,5910,5910,5910,0
20241007,143700,10556510,5910,5910,5910,5910,0
20241007,143600,10556510,5910,5910,5910,5910,0
20241007,143500,10556510,5910,5910,5910,5910,0
20241007,143400,10556510,5910,5910,5910,5910,0
20241007,143300,10556510,5910,5910,5910,5910,0
20241007,143200,10556510,5910,5910,5910,5910,0
20241007,143100,10556510,5910,5910,5910,5910,0
20241007,143000,10556510,5910,5910,5910,5910,0
20241007,142900,10556510,5910,5910,5910,5910,0
20241007,142800,10556510,5910,5910,5910,5910,10
20241007,142700,10497410,5910,5910,5910,5910,0
20241007,142600,10497410,5910,5910,5910,5910,0
20241007,142500,10497410,5910,5910,5910,5910,0
20241007,142400,10497410,5910,5910,5910,5910,5
20241007,142300,10467860,5920,5920,5920,5920,0
20241007,142200,10467860,5920,5920,5920,5920,2
20241007,142100,10456020,5920,5920,5920,5920,0
20241007,142000,10456020,5920,5920,5920,5920,0
20241007,141900,10456020,5920,5920,5920,5920,0
20241007,141800,10456020,5920,5920,5920,5920,0
20241007,141700,10456020,5920,5920,5920,5920,0
20241007,141600,10456020,5920,5920,5920,5920,0
20241007,141500,10456020,5920,5920,5920,5920,0
20241007,141400,10456020,5920,5920,5920,5920,0
20241007,141300,10456020,5920,5920,5920,5920,0
20241007,141200,10456020,5920,5920,5920,5920,0
20241007,141100,10456020,5920,5920,5920,5920,0
20241007,141000,10456020,5920,5920,5920,5920,0
20241007,140900,10456020,5920,5920,5920,5920,0
20241007,140800,10456020,5920,5920,5920,5920,20
20241007,140700,10337620,5910,5910,5910,5910,0
20241007,140600,10337620,5910,5910,5910,5910,0
20241007,140500,10337620,5910,5910,5910,5910,4
20241007,140400,10313980,5910,5910,5910,5910,0
20241007,140300,10313980,5910,5910,5910,5910,0
20241007,140200,10313980,5910,5910,5910,5910,0
20241007,140100,10313980,5910,5910,5910,5910,4
20241007,140000,10290340,5910,5910,5910,5910,0
20241007,135900,10290340,5910,5910,5910,5910,20
20241007,135800,10172140,5910,5910,5910,5910,12
20241007,135700,10101220,5910,5910,5910,5910,0
20241007,135600,10101220,5910,5910,5910,5910,0
20241007,135500,10101220,5910,5910,5910,5910,0
20241007,135400,10101220,5910,5910,5910,5910,0
20241007,135300,10101220,5910,5910,5910,5910,0
20241007,135200,10101220,5910,5910,5910,5910,0
20241007,135100,10101220,5910,5910,5910,5910,0
20241007,135000,10101220,5910,5910,5910,5910,0
20241007,134900,10101220,5910,5910,5910,5910,0
20241007,134800,10101220,5910,5910,5910,5910,0
20241007,134700,10101220,5910,5910,5910,5910,0
20241007,134600,10101220,5910,5910,5910,5910,50
20241007,134500,9805720,5910,5910,5910,5910,0
20241007,134400,9805720,5910,5910,5910,5910,0
20241007,134300,9805720,5910,5910,5910,5910,0
20241007,134200,9805720,5910,5910,5910,5910,0
20241007,134100,9805720,5910,5910,5910,5910,0
20241007,134000,9805720,5910,5910,5910,5910,0
20241007,133900,9805720,5910,5910,5910,5910,0
20241007,133800,9805720,5910,5910,5910,5910,1
20241007,133700,9799810,5910,5910,5910,5910,0
20241007,133600,9799810,5910,5910,5910,5910,0
20241007,133500,9799810,5910,5910,5910,5910,0
20241007,133400,9799810,5910,5910,5910,5910,0
20241007,133300,9799810,5910,5900,5910,5900,56
20241007,133200,9469130,5910,5910,5910,5910,0
20241007,133100,9469130,5910,5910,5910,5910,0
20241007,133000,9469130,5910,5910,5910,5910,10
20241007,132900,9410030,5910,5910,5910,5910,0
20241007,132800,9410030,5910,5910,5910,5910,40
20241007,132700,9173630,5910,5910,5910,5910,0
20241007,132600,9173630,5910,5910,5910,5910,0
20241007,132500,9173630,5910,5910,5910,5910,0
20241007,132400,9173630,5910,5910,5910,5910,0
20241007,132300,9173630,5910,5910,5910,5910,0
20241007,132200,9173630,5910,5910,5910,5910,0
20241007,132100,9173630,5910,5910,5910,5910,0
20241007,132000,9173630,5910,5910,5910,5910,0
20241007,131900,9173630,5910,5910,5910,5910,0
20241007,131800,9173630,5910,5910,5910,5910,0
20241007,131700,9173630,5910,5910,5910,5910,0
20241007,131600,9173630,5910,5910,5910,5910,1
20241007,131500,9167720,5900,5900,5900,5900,0
20241007,131400,9167720,5900,5900,5900,5900,0
20241007,131300,9167720,5900,5900,5900,5900,0
20241007,131200,9167720,5900,5900,5900,5900,0
20241007,131100,9167720,5900,5900,5900,5900,0
20241007,131000,9167720,5900,5900,5900,5900,0
20241007,130900,9167720,5900,5900,5900,5900,0
20241007,130800,9167720,5900,5900,5900,5900,0
20241007,130700,9167720,5900,5900,5900,5900,2
20241007,130600,9155920,5900,5900,5900,5900,0
20241007,130500,9155920,5900,5900,5900,5900,0
20241007,130400,9155920,5900,5900,5900,5900,0
20241007,130300,9155920,5900,5900,5900,5900,0
20241007,130200,9155920,5900,5910,5910,5900,284
20241007,130100,7479040,5920,5920,5920,5920,0
20241007,130000,7479040,5920,5920,5920,5920,0
20241007,125900,7479040,5920,5920,5920,5920,0
20241007,125800,7479040,5920,5920,5920,5920,0
20241007,125700,7479040,5920,5920,5920,5920,0
20241007,125600,7479040,5920,5910,5920,5910,2
20241007,125500,7467210,5920,5920,5920,5920,0
20241007,125400,7467210,5920,5920,5920,5920,0
20241007,125300,7467210,5920,5920,5920,5920,0
20241007,125200,7467210,5920,5920,5920,5920,0
20241007,125100,7467210,5920,5920,5920,5920,0
20241007,125000,7467210,5920,5920,5920,5920,0
20241007,124900,7467210,5920,5920,5920,5920,0
20241007,124800,7467210,5920,5920,5920,5920,14
20241007,124700,7384330,5920,5920,5920,5920,120
20241007,124600,6673930,5920,5920,5920,5920,0
20241007,124500,6673930,5920,5920,5920,5920,0
20241007,124400,6673930,5920,5920,5920,5920,0
20241007,124300,6673930,5920,5920,5920,5920,0
20241007,124200,6673930,5920,5920,5920,5920,0
20241007,124100,6673930,5920,5920,5920,5920,0
20241007,124000,6673930,5920,5920,5920,5920,0
20241007,123900,6673930,5920,5920,5920,5920,0
20241007,123800,6673930,5920,5920,5920,5920,18
20241007,123700,6567370,5920,5920,5920,5920,0
20241007,123600,6567370,5920,5920,5920,5920,0
20241007,123500,6567370,5920,5920,5920,5920,0
20241007,123400,6567370,5920,5920,5920,5920,0
20241007,123300,6567370,5920,5920,5920,5920,0
20241007,123200,6567370,5920,5920,5920,5920,0
20241007,123100,6567370,5920,5920,5920,5920,0
20241007,123000,6567370,5920,5920,5920,5920,0
20241007,122900,6567370,5920,5920,5920,5920,0
20241007,122800,6567370,5920,5920,5920,5920,0
20241007,122700,6567370,5920,5920,5920,5920,0
20241007,122600,6567370,5920,5920,5920,5920,0
20241007,122500,6567370,5920,5920,5920,5920,0
20241007,122400,6567370,5920,5920,5920,5920,63
20241007,122300,6194410,5920,5920,5920,5920,0
20241007,122200,6194410,5920,5920,5920,5920,0
20241007,122100,6194410,5920,5920,5920,5920,0
20241007,122000,6194410,5920,5920,5920,5920,0
20241007,121900,6194410,5920,5920,5920,5920,0
20241007,121800,6194410,5920,5920,5920,5920,1
20241007,121700,6188490,5920,5920,5920,5920,82
20241007,121600,5703050,5920,5920,5920,5920,0
20241007,121500,5703050,5920,5920,5920,5920,0
20241007,121400,5703050,5920,5920,5920,5920,0
20241007,121300,5703050,5920,5920,5920,5920,1
20241007,121200,5697130,5920,5920,5920,5920,0
20241007,121100,5697130,5920,5920,5920,5920,0
20241007,121000,5697130,5920,5920,5920,5920,0
20241007,120900,5697130,5920,5920,5920,5920,0
20241007,120800,5697130,5920,5920,5920,5920,0
20241007,120700,5697130,5920,5920,5920,5920,0
20241007,120600,5697130,5920,5920,5920,5920,0
20241007,120500,5697130,5920,5920,5920,5920,0
20241007,120400,5697130,5920,5920,5920,5920,0
20241007,120300,5697130,5920,5920,5920,5920,0
20241007,120200,5697130,5920,5920,5920,5920,0
20241007,120100,5697130,5920,5920,5920,5920,0
20241007,120000,5697130,5920,5920,5920,5920,0
20241007,115900,5697130,5920,5920,5920,5920,0
20241007,115800,5697130,5920,5920,5920,5920,0
20241007,115700,5697130,5920,5920,5920,5920,0
20241007,115600,5697130,5920,5920,5920,5920,0
20241007,115500,5697130,5920,5920,5920,5920,0
20241007,115400,5697130,5920,5920,5920,5920,0
20241007,115300,5697130,5920,5920,5920,5920,0
20241007,115200,5697130,5920,5920,5920,5920,0
20241007,115100,5697130,5920,5920,5920,5920,0
20241007,115000,5697130,5920,5920,5920,5920,0
20241007,114900,5697130,5920,5920,5920,5920,0
20241007,114800,5697130,5920,5920,5920,5920,0
20241007,114700,5697130,5920,5920,5920,5920,0
20241007,114600,5697130,5920,5920,5920,5920,0
20241007,114500,5697130,5920,5920,5920,5920,12
20241007,114400,5626090,5930,5930,5930,5930,0
20241007,114300,5626090,5930,5930,5930,5930,0
20241007,114200,5626090,5930,5930,5930,5930,1
20241007,114100,5620160,5930,5930,5930,5930,0
20241007,114000,5620160,5930,5930,5930,5930,0
20241007,113900,5620160,5930,5930,5930,5930,0
20241007,113800,5620160,5930,5930,5930,5930,13
20241007,113700,5543070,5920,5920,5920,5920,0
20241007,113600,5543070,5920,5920,5920,5920,0
20241007,113500,5543070,5920,5920,5920,5920,0
20241007,113400,5543070,5920,5920,5920,5920,0
20241007,113300,5543070,5920,5920,5920,5920,0
20241007,113200,5543070,5920,5920,5920,5920,0
20241007,113100,5543070,5920,5920,5920,5920,0
20241007,113000,5543070,5920,5920,5920,5920,0
20241007,112900,5543070,5920,5920,5920,5920,0
20241007,112800,5543070,5920,5920,5920,5920,0
20241007,112700,5543070,5920,5920,5920,5920,0
20241007,112600,5543070,5920,5920,5920,5920,0
20241007,112500,5543070,5920,5920,5920,5920,0
20241007,112400,5543070,5920,5920,5920,5920,0
20241007,112300,5543070,5920,5920,5920,5920,18
20241007,112200,5436510,5910,5910,5910,5910,0
20241007,112100,5436510,5910,5910,5910,5910,0
20241007,112000,5436510,5910,5910,5910,5910,0
20241007,111900,5436510,5910,5910,5910,5910,0
20241007,111800,5436510,5910,5910,5910,5910,0
20241007,111700,5436510,5910,5910,5910,5910,0
20241007,111600,5436510,5910,5910,5910,5910,0
20241007,111500,5436510,5910,5910,5910,5910,28
20241007,111400,5271030,5910,5910,5910,5910,0
20241007,111300,5271030,5910,5910,5910,5910,0
20241007,111200,5271030,5910,5910,5910,5910,0
20241007,111100,5271030,5910,5910,5910,5910,0
20241007,111000,5271030,5910,5910,5910,5910,0
20241007,110900,5271030,5910,5910,5910,5910,0
20241007,110800,5271030,5910,5910,5910,5910,0
20241007,110700,5271030,5910,5910,5910,5910,0
20241007,110600,5271030,5910,5900,5910,5900,2
20241007,110500,5259220,5900,5900,5900,5900,0
20241007,110400,5259220,5900,5900,5900,5900,0
20241007,110300,5259220,5900,5900,5900,5900,0
20241007,110200,5259220,5900,5900,5900,5900,0
20241007,110100,5259220,5900,5900,5900,5900,0
20241007,110000,5259220,5900,5900,5900,5900,0
20241007,105900,5259220,5900,5900,5900,5900,0
20241007,105800,5259220,5900,5910,5910,5900,166
20241007,105700,4279110,5910,5900,5910,5900,40
20241007,105600,4042910,5910,5910,5910,5910,0
20241007,105500,4042910,5910,5910,5910,5910,0
20241007,105400,4042910,5910,5910,5910,5910,3
20241007,105300,4025180,5910,5910,5910,5910,0
20241007,105200,4025180,5910,5910,5910,5910,19
20241007,105100,3912890,5920,5920,5920,5920,0
20241007,105000,3912890,5920,5920,5920,5920,11
20241007,104900,3847770,5950,5950,5950,5950,0
20241007,104800,3847770,5950,5950,5950,5950,0
20241007,104700,3847770,5950,5950,5950,5950,0
20241007,104600,3847770,5950,5950,5950,5950,0
20241007,104500,3847770,5950,5950,5950,5950,0
20241007,104400,3847770,5950,5950,5950,5950,0
20241007,104300,3847770,5950,5950,5950,5950,0
20241007,104200,3847770,5950,5950,5950,5950,200
20241007,104100,2657770,5950,5950,5950,5950,0
20241007,104000,2657770,5950,5950,5950,5950,0
20241007,103900,2657770,5950,5950,5950,5950,75
20241007,103800,2211520,5950,5950,5950,5950,18
20241007,103700,2104420,5950,5950,5950,5950,0
20241007,103600,2104420,5950,5950,5950,5950,0
20241007,103500,2104420,5950,5950,5950,5950,0
20241007,103400,2104420,5950,5950,5950,5950,0
20241007,103300,2104420,5950,5950,5950,5950,0
20241007,103200,2104420,5950,5950,5950,5950,0
20241007,103100,2104420,5950,5950,5950,5950,0
20241007,103000,2104420,5950,5950,5950,5950,0
20241007,102900,2104420,5950,5950,5950,5950,0
20241007,102800,2104420,5950,5950,5950,5950,22
20241007,102700,1973520,5960,5960,5960,5960,0
20241007,102600,1973520,5960,5960,5960,5960,0
20241007,102500,1973520,5960,5960,5960,5960,0
20241007,102400,1973520,5960,5960,5960,5960,1
20241007,102300,1967560,5960,5960,5960,5960,0
20241007,102200,1967560,5960,5960,5960,5960,0
20241007,102100,1967560,5960,5960,5960,5960,0
20241007,102000,1967560,5960,5960,5960,5960,0
20241007,101900,1967560,5960,5960,5960,5960,0
20241007,101800,1967560,5960,5960,5960,5960,0
20241007,101700,1967560,5960,5960,5960,5960,0
20241007,101600,1967560,5960,5960,5960,5960,0
20241007,101500,1967560,5960,5960,5960,5960,0
20241007,101400,1967560,5960,5960,5960,5960,1
20241007,101300,1961600,5960,5960,5960,5960,0
20241007,101200,1961600,5960,5960,5960,5960,0
20241007,101100,1961600,5960,5960,5960,5960,0
20241007,101000,1961600,5960,5960,5960,5960,0
20241007,100900,1961600,5960,5960,5960,5960,0
20241007,100800,1961600,5960,5960,5960,5960,0
20241007,100700,1961600,5960,5960,5960,5960,5
20241007,100600,1931800,5950,5950,5950,5950,0
20241007,100500,1931800,5950,5950,5950,5950,0
20241007,100400,1931800,5950,5950,5950,5950,0
20241007,100300,1931800,5950,5950,5950,5950,0
20241007,100200,1931800,5950,5950,5950,5950,0
20241007,100100,1931800,5950,5950,5950,5950,0
20241007,100000,1931800,5950,5950,5950,5950,0
20241007,095900,1931800,5950,5950,5950,5950,0
20241007,095800,1931800,5950,5950,5950,5950,0
20241007,095700,1931800,5950,5950,5950,5950,0
20241007,095600,1931800,5950,5950,5950,5950,0
20241007,095500,1931800,5950,5950,5950,5950,0
20241007,095400,1931800,5950,5950,5950,5950,0
20241007,095300,1931800,5950,5950,5950,5950,0
20241007,095200,1931800,5950,5950,5950,5950,0
20241007,095100,1931800,5950,5950,5950,5950,0
20241007,095000,1931800,5950,5950,5950,5950,0
20241007,094900,1931800,5950,5950,5950,5950,0
20241007,094800,1931800,5950,5950,5950,5950,18
20241007,094700,1824700,5950,5950,5950,5950,0
20241007,094600,1824700,5950,5950,5950,5950,0
20241007,094500,1824700,5950,5950,5950,5950,0
20241007,094400,1824700,5950,5950,5950,5950,0
20241007,094300,1824700,5950,5950,5950,5950,0
20241007,094200,1824700,5950,5950,5950,5950,0
20241007,094100,1824700,5950,5950,5950,5950,0
20241007,094000,1824700,5950,5950,5950,5950,0
20241007,093900,1824700,5950,5950,5950,5950,0
20241007,093800,1824700,5950,5950,5950,5950,43
20241007,093700,1568850,5960,5960,5960,5960,28
20241007,093600,1401970,5960,5960,5960,5960,0
20241007,093500,1401970,5960,5960,5960,5960,0
20241007,093400,1401970,5960,5960,5960,5960,0
20241007,093300,1401970,5960,5960,5960,5960,0
20241007,093200,1401970,5960,5960,5960,5960,0
20241007,093100,1401970,5960,5960,5960,5960,2
20241007,093000,1390050,5960,5960,5960,5960,2
20241007,092900,1378130,5980,5980,5980,5980,0
20241007,092800,1378130,5980,5980,5980,5980,159
20241007,092700,427310,6000,5980,6000,5980,17
20241007,092600,325330,6000,6000,6000,6000,0
20241007,092500,325330,6000,6000,6000,6000,0
20241007,092400,325330,6000,6000,6000,6000,0
20241007,092300,325330,6000,6000,6000,6000,0
20241007,092200,325330,6000,6000,6000,6000,0
20241007,092100,325330,6000,6000,6000,6000,0
20241007,092000,325330,6000,6000,6000,6000,0
20241007,091900,325330,6000,6000,6000,6000,0
20241007,091800,325330,6000,6000,6000,6000,19
20241007,091700,211330,6040,6040,6040,6040,0
20241007,091600,211330,6040,6040,6040,6040,0
20241007,091500,211330,6040,6040,6040,6040,0
20241007,091400,211330,6040,6040,6040,6040,0
20241007,091300,211330,6040,6040,6040,6040,0
20241007,091200,211330,6040,6040,6040,6040,0
20241007,091100,211330,6040,6040,6040,6040,0
20241007,091000,211330,6040,6040,6040,6040,0
20241007,090900,211330,6040,6040,6040,6040,0
20241007,090800,211330,6040,6040,6040,6040,0
20241007,090700,211330,6040,6040,6040,6040,0
20241007,090600,211330,6040,6040,6040,6040,8
20241007,090500,163010,6040,6030,6040,6030,26
20241007,090400,5980,5980,5980,5980,5980,0
20241007,090300,5980,5980,5980,5980,5980,0
20241007,090200,5980,5980,5980,5980,5980,1
20241007,090100,0,5950,5950,5950,5950,0
20241007,090000,0,5950,5950,5950,5950,0