KissMeData/025770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191500,83849790,8570,8570,8570,8570,307
20241007,191400,83849790,8570,8570,8570,8570,0
20241007,191300,83849790,8570,8570,8570,8570,0
20241007,191200,83849790,8570,8570,8570,8570,0
20241007,191100,83849790,8570,8570,8570,8570,0
20241007,191000,83849790,8570,8570,8570,8570,0
20241007,190900,83849790,8570,8570,8570,8570,0
20241007,190800,83849790,8570,8570,8570,8570,0
20241007,190700,83849790,8570,8570,8570,8570,0
20241007,190600,83849790,8570,8570,8570,8570,0
20241007,190500,83849790,8570,8570,8570,8570,0
20241007,190400,83849790,8570,8570,8570,8570,0
20241007,190300,83849790,8570,8570,8570,8570,0
20241007,190200,83849790,8570,8570,8570,8570,0
20241007,190100,83849790,8570,8570,8570,8570,0
20241007,190000,83849790,8570,8570,8570,8570,0
20241007,185900,83849790,8570,8570,8570,8570,0
20241007,185800,83849790,8570,8570,8570,8570,0
20241007,185700,83849790,8570,8570,8570,8570,0
20241007,185600,83849790,8570,8570,8570,8570,0
20241007,185500,83849790,8570,8570,8570,8570,0
20241007,185400,83849790,8570,8570,8570,8570,0
20241007,185300,83849790,8570,8570,8570,8570,0
20241007,185200,83849790,8570,8570,8570,8570,0
20241007,185100,83849790,8570,8570,8570,8570,0
20241007,185000,83849790,8570,8570,8570,8570,0
20241007,184900,83849790,8570,8570,8570,8570,0
20241007,184800,83849790,8570,8570,8570,8570,0
20241007,184700,83849790,8570,8570,8570,8570,0
20241007,184600,83849790,8570,8570,8570,8570,0
20241007,184500,83849790,8570,8570,8570,8570,307
20241007,184400,83849790,8570,8570,8570,8570,0
20241007,184300,83849790,8570,8570,8570,8570,0
20241007,184200,83849790,8570,8570,8570,8570,0
20241007,184100,83849790,8570,8570,8570,8570,0
20241007,184000,83849790,8570,8570,8570,8570,0
20241007,183900,83849790,8570,8570,8570,8570,0
20241007,183800,83849790,8570,8570,8570,8570,0
20241007,183700,83849790,8570,8570,8570,8570,0
20241007,183600,83849790,8570,8570,8570,8570,0
20241007,183500,83849790,8570,8570,8570,8570,0
20241007,183400,83849790,8570,8570,8570,8570,0
20241007,183300,83849790,8570,8570,8570,8570,0
20241007,183200,83849790,8570,8570,8570,8570,0
20241007,183100,83849790,8570,8570,8570,8570,0
20241007,183000,83849790,8570,8570,8570,8570,0
20241007,182900,83849790,8570,8570,8570,8570,0
20241007,182800,83849790,8570,8570,8570,8570,0
20241007,182700,83849790,8570,8570,8570,8570,0
20241007,182600,83849790,8570,8570,8570,8570,0
20241007,182500,83849790,8570,8570,8570,8570,0
20241007,182400,83849790,8570,8570,8570,8570,0
20241007,182300,83849790,8570,8570,8570,8570,0
20241007,182200,83849790,8570,8570,8570,8570,0
20241007,182100,83849790,8570,8570,8570,8570,0
20241007,182000,83849790,8570,8570,8570,8570,0
20241007,181900,83849790,8570,8570,8570,8570,0
20241007,181800,83849790,8570,8570,8570,8570,0
20241007,181700,83849790,8570,8570,8570,8570,0
20241007,181600,83849790,8570,8570,8570,8570,0
20241007,181500,83849790,8570,8570,8570,8570,307
20241007,181400,83849790,8570,8570,8570,8570,0
20241007,181300,83849790,8570,8570,8570,8570,0
20241007,181200,83849790,8570,8570,8570,8570,0
20241007,181100,83849790,8570,8570,8570,8570,0
20241007,181000,83849790,8570,8570,8570,8570,0
20241007,180900,83849790,8570,8570,8570,8570,0
20241007,180800,83849790,8570,8570,8570,8570,0
20241007,180700,83849790,8570,8570,8570,8570,0
20241007,180600,83849790,8570,8570,8570,8570,0
20241007,180500,83849790,8570,8570,8570,8570,0
20241007,180400,83849790,8570,8570,8570,8570,0
20241007,180300,83849790,8570,8570,8570,8570,0
20241007,180200,83849790,8570,8570,8570,8570,0
20241007,180100,83849790,8570,8570,8570,8570,0
20241007,180000,83849790,8570,8570,8570,8570,0
20241007,175900,83849790,8570,8570,8570,8570,0
20241007,175800,83849790,8570,8570,8570,8570,0
20241007,175700,83849790,8570,8570,8570,8570,0
20241007,175600,83849790,8570,8570,8570,8570,0
20241007,175500,83849790,8570,8570,8570,8570,0
20241007,175400,83849790,8570,8570,8570,8570,0
20241007,175300,83849790,8570,8570,8570,8570,0
20241007,175200,83849790,8570,8570,8570,8570,0
20241007,175100,83849790,8570,8570,8570,8570,0
20241007,175000,83849790,8570,8570,8570,8570,0
20241007,174900,83849790,8570,8570,8570,8570,0
20241007,174800,83849790,8570,8570,8570,8570,0
20241007,174700,83849790,8570,8570,8570,8570,0
20241007,174600,83849790,8570,8570,8570,8570,0
20241007,174500,83849790,8570,8570,8570,8570,307
20241007,174400,83849790,8570,8570,8570,8570,0
20241007,174300,83849790,8570,8570,8570,8570,0
20241007,174200,83849790,8570,8570,8570,8570,0
20241007,174100,83849790,8570,8570,8570,8570,0
20241007,174000,83849790,8570,8570,8570,8570,0
20241007,173900,83849790,8570,8570,8570,8570,0
20241007,173800,83849790,8570,8570,8570,8570,0
20241007,173700,83849790,8570,8570,8570,8570,0
20241007,173600,83849790,8570,8570,8570,8570,0
20241007,173500,83849790,8570,8570,8570,8570,0
20241007,173400,83849790,8570,8570,8570,8570,0
20241007,173300,83849790,8570,8570,8570,8570,0
20241007,173200,83849790,8570,8570,8570,8570,0
20241007,173100,83849790,8570,8570,8570,8570,0
20241007,173000,83849790,8570,8570,8570,8570,0
20241007,172900,83849790,8570,8570,8570,8570,0
20241007,172800,83849790,8570,8570,8570,8570,0
20241007,172700,83849790,8570,8570,8570,8570,0
20241007,172600,83849790,8570,8570,8570,8570,0
20241007,172500,83849790,8570,8570,8570,8570,0
20241007,172400,83849790,8570,8570,8570,8570,0
20241007,172300,83849790,8570,8570,8570,8570,0
20241007,172200,83849790,8570,8570,8570,8570,0
20241007,172100,83849790,8570,8570,8570,8570,0
20241007,172000,83849790,8570,8570,8570,8570,0
20241007,171900,83849790,8570,8570,8570,8570,0
20241007,171800,83849790,8570,8570,8570,8570,0
20241007,171700,83849790,8570,8570,8570,8570,0
20241007,171600,83849790,8570,8570,8570,8570,0
20241007,171500,83849790,8570,8570,8570,8570,307
20241007,171400,83849790,8570,8570,8570,8570,0
20241007,171300,83849790,8570,8570,8570,8570,0
20241007,171200,83849790,8570,8570,8570,8570,0
20241007,171100,83849790,8570,8570,8570,8570,0
20241007,171000,83849790,8570,8570,8570,8570,0
20241007,170900,83849790,8570,8570,8570,8570,0
20241007,170800,83849790,8570,8570,8570,8570,0
20241007,170700,83849790,8570,8570,8570,8570,0
20241007,170600,83849790,8570,8570,8570,8570,0
20241007,170500,83849790,8570,8570,8570,8570,0
20241007,170400,83849790,8570,8570,8570,8570,0
20241007,170300,83849790,8570,8570,8570,8570,0
20241007,170200,83849790,8570,8570,8570,8570,0
20241007,170100,83849790,8570,8570,8570,8570,0
20241007,170000,83849790,8570,8570,8570,8570,0
20241007,165900,83849790,8570,8570,8570,8570,0
20241007,165800,83849790,8570,8570,8570,8570,0
20241007,165700,83849790,8570,8570,8570,8570,0
20241007,165600,83849790,8570,8570,8570,8570,0
20241007,165500,83849790,8570,8570,8570,8570,0
20241007,165400,83849790,8570,8570,8570,8570,0
20241007,165300,83849790,8570,8570,8570,8570,0
20241007,165200,83849790,8570,8570,8570,8570,0
20241007,165100,83849790,8570,8570,8570,8570,0
20241007,165000,83849790,8570,8570,8570,8570,0
20241007,164900,83849790,8570,8570,8570,8570,0
20241007,164800,83849790,8570,8570,8570,8570,0
20241007,164700,83849790,8570,8570,8570,8570,0
20241007,164600,83849790,8570,8570,8570,8570,0
20241007,164500,83849790,8570,8570,8570,8570,307
20241007,164400,83849790,8570,8570,8570,8570,0
20241007,164300,83849790,8570,8570,8570,8570,0
20241007,164200,83849790,8570,8570,8570,8570,0
20241007,164100,83849790,8570,8570,8570,8570,0
20241007,164000,83849790,8570,8570,8570,8570,0
20241007,163900,83849790,8570,8570,8570,8570,0
20241007,163800,83849790,8570,8570,8570,8570,0
20241007,163700,83849790,8570,8570,8570,8570,0
20241007,163600,83849790,8570,8570,8570,8570,0
20241007,163500,83849790,8570,8570,8570,8570,0
20241007,163400,83849790,8570,8570,8570,8570,0
20241007,163300,83849790,8570,8570,8570,8570,0
20241007,163200,83849790,8570,8570,8570,8570,0
20241007,163100,83849790,8570,8570,8570,8570,0
20241007,163000,83849790,8570,8570,8570,8570,0
20241007,162900,83849790,8570,8570,8570,8570,0
20241007,162800,83849790,8570,8570,8570,8570,0
20241007,162700,83849790,8570,8570,8570,8570,0
20241007,162600,83849790,8570,8570,8570,8570,0
20241007,162500,83849790,8570,8570,8570,8570,0
20241007,162400,83849790,8570,8570,8570,8570,0
20241007,162300,83849790,8570,8570,8570,8570,0
20241007,162200,83849790,8570,8570,8570,8570,0
20241007,162100,83849790,8570,8570,8570,8570,0
20241007,162000,83849790,8570,8570,8570,8570,0
20241007,161900,83849790,8570,8570,8570,8570,0
20241007,161800,83849790,8570,8570,8570,8570,0
20241007,161700,83849790,8570,8570,8570,8570,0
20241007,161600,83849790,8570,8570,8570,8570,0
20241007,161500,83849790,8570,8570,8570,8570,307
20241007,161400,83849790,8570,8570,8570,8570,0
20241007,161300,83849790,8570,8570,8570,8570,0
20241007,161200,83849790,8570,8570,8570,8570,0
20241007,161100,83849790,8570,8570,8570,8570,0
20241007,161000,83849790,8570,8570,8570,8570,0
20241007,160900,83849790,8570,8570,8570,8570,0
20241007,160800,83849790,8570,8570,8570,8570,0
20241007,160700,83849790,8570,8570,8570,8570,0
20241007,160600,83849790,8570,8570,8570,8570,0
20241007,160500,83849790,8570,8570,8570,8570,0
20241007,160400,83849790,8570,8570,8570,8570,0
20241007,160300,83849790,8570,8570,8570,8570,0
20241007,160200,83849790,8570,8570,8570,8570,0
20241007,160100,83849790,8570,8570,8570,8570,0
20241007,160000,83849790,8570,8570,8570,8570,0
20241007,155900,83849790,8570,8570,8570,8570,0
20241007,155800,83849790,8570,8570,8570,8570,0
20241007,155700,83849790,8570,8570,8570,8570,0
20241007,155600,83849790,8570,8570,8570,8570,0
20241007,155500,83849790,8570,8570,8570,8570,0
20241007,155400,83849790,8570,8570,8570,8570,0
20241007,155300,83849790,8570,8570,8570,8570,0
20241007,155200,83849790,8570,8570,8570,8570,0
20241007,155100,83849790,8570,8570,8570,8570,0
20241007,155000,83849790,8570,8570,8570,8570,0
20241007,154900,83849790,8570,8570,8570,8570,0
20241007,154800,83849790,8570,8570,8570,8570,0
20241007,154700,83849790,8570,8570,8570,8570,0
20241007,154600,83849790,8570,8570,8570,8570,0
20241007,154500,83849790,8570,8570,8570,8570,307
20241007,154400,83849790,8570,8570,8570,8570,0
20241007,154300,83849790,8570,8570,8570,8570,0
20241007,154200,83849790,8570,8570,8570,8570,0
20241007,154100,83849790,8570,8570,8570,8570,0
20241007,154000,83849790,8570,8570,8570,8570,0
20241007,153900,83849790,8570,8570,8570,8570,0
20241007,153800,83849790,8570,8570,8570,8570,0
20241007,153700,83849790,8570,8570,8570,8570,0
20241007,153600,83849790,8570,8570,8570,8570,0
20241007,153500,83849790,8570,8570,8570,8570,0
20241007,153400,83849790,8570,8570,8570,8570,0
20241007,153300,83849790,8570,8570,8570,8570,0
20241007,153200,83849790,8570,8570,8570,8570,0
20241007,153100,83849790,8570,8570,8570,8570,0
20241007,153000,83849790,8570,8570,8570,8570,307
20241007,152900,81218800,8570,8570,8570,8570,0
20241007,152800,81218800,8570,8570,8570,8570,0
20241007,152700,81218800,8570,8570,8570,8570,0
20241007,152600,81218800,8570,8570,8570,8570,0
20241007,152500,81218800,8570,8570,8570,8570,0
20241007,152400,81218800,8570,8570,8570,8570,0
20241007,152300,81218800,8570,8570,8570,8570,0
20241007,152200,81218800,8570,8570,8570,8570,0
20241007,152100,81218800,8570,8570,8570,8570,0
20241007,152000,81218800,8570,8570,8570,8570,0
20241007,151900,81218800,8570,8570,8570,8560,247
20241007,151800,79102450,8560,8560,8560,8560,233
20241007,151700,77107970,8560,8560,8560,8560,25
20241007,151600,76893970,8560,8570,8570,8560,22
20241007,151500,76705550,8560,8560,8560,8560,4
20241007,151400,76671310,8560,8560,8560,8560,19
20241007,151300,76508670,8560,8560,8560,8560,0
20241007,151200,76508670,8560,8570,8570,8560,13
20241007,151100,76397370,8560,8560,8560,8560,0
20241007,151000,76397370,8560,8570,8570,8560,8
20241007,150900,76328870,8570,8560,8570,8560,218
20241007,150800,74460780,8560,8560,8570,8560,64
20241007,150700,73912870,8570,8560,8570,8560,116
20241007,150600,72918860,8560,8570,8570,8560,45
20241007,150500,72533540,8570,8560,8570,8560,21
20241007,150400,72353770,8570,8560,8570,8560,16
20241007,150300,72216800,8570,8570,8570,8570,2
20241007,150200,72199660,8570,8570,8570,8560,29
20241007,150100,71951350,8570,8570,8570,8570,0
20241007,150000,71951350,8570,8570,8570,8570,11
20241007,145900,71857080,8560,8570,8570,8560,18
20241007,145800,71702950,8590,8590,8590,8590,0
20241007,145700,71702950,8590,8590,8590,8590,1
20241007,145600,71694360,8570,8570,8570,8570,100
20241007,145500,70837360,8590,8590,8590,8590,1
20241007,145400,70828770,8560,8590,8590,8560,17
20241007,145300,70683220,8560,8560,8560,8560,174
20241007,145200,69193780,8570,8570,8590,8570,11
20241007,145100,69099490,8570,8570,8570,8570,1
20241007,145000,69090920,8560,8570,8570,8560,82
20241007,144900,68388300,8590,8590,8590,8590,0
20241007,144800,68388300,8590,8570,8590,8570,221
20241007,144700,66494310,8590,8570,8590,8560,691
20241007,144600,60572800,8570,8570,8570,8570,15
20241007,144500,60444250,8590,8590,8590,8590,0
20241007,144400,60444250,8590,8590,8590,8590,1
20241007,144300,60435660,8580,8580,8580,8580,0
20241007,144200,60435660,8580,8570,8580,8570,76
20241007,144100,59783660,8590,8590,8590,8590,0
20241007,144000,59783660,8590,8590,8590,8590,0
20241007,143900,59783660,8590,8590,8590,8590,1
20241007,143800,59775070,8570,8570,8570,8570,370
20241007,143700,56604170,8580,8580,8580,8580,25
20241007,143600,56389670,8590,8590,8590,8590,1
20241007,143500,56381080,8580,8580,8580,8580,0
20241007,143400,56381080,8580,8590,8590,8580,121
20241007,143300,55342690,8590,8590,8590,8590,0
20241007,143200,55342690,8590,8590,8590,8590,1
20241007,143100,55334100,8580,8580,8580,8580,30
20241007,143000,55076700,8580,8580,8580,8580,0
20241007,142900,55076700,8580,8580,8580,8580,316
20241007,142800,52365420,8590,8590,8590,8590,3
20241007,142700,52339650,8590,8590,8590,8590,6
20241007,142600,52288110,8590,8590,8590,8590,102
20241007,142500,51411930,8590,8590,8590,8590,30
20241007,142400,51154230,8600,8600,8600,8600,1
20241007,142300,51145630,8590,8590,8590,8590,0
20241007,142200,51145630,8590,8590,8590,8590,0
20241007,142100,51145630,8590,8590,8590,8590,0
20241007,142000,51145630,8590,8590,8590,8590,0
20241007,141900,51145630,8590,8590,8590,8590,1
20241007,141800,51137040,8600,8600,8600,8600,0
20241007,141700,51137040,8600,8600,8600,8600,1
20241007,141600,51128440,8580,8600,8600,8580,12
20241007,141500,51025460,8580,8580,8580,8580,0
20241007,141400,51025460,8580,8580,8580,8580,0
20241007,141300,51025460,8580,8580,8580,8580,51
20241007,141200,50587880,8590,8590,8590,8590,0
20241007,141100,50587880,8590,8590,8590,8590,0
20241007,141000,50587880,8590,8590,8590,8590,1
20241007,140900,50579290,8590,8590,8590,8590,0
20241007,140800,50579290,8590,8600,8600,8590,13
20241007,140700,50467590,8600,8600,8600,8600,0
20241007,140600,50467590,8600,8600,8600,8600,0
20241007,140500,50467590,8600,8600,8600,8600,0
20241007,140400,50467590,8600,8600,8600,8600,0
20241007,140300,50467590,8600,8600,8600,8600,1
20241007,140200,50458990,8590,8590,8590,8590,0
20241007,140100,50458990,8590,8590,8590,8590,0
20241007,140000,50458990,8590,8590,8590,8590,0
20241007,135900,50458990,8590,8590,8590,8590,0
20241007,135800,50458990,8590,8590,8590,8590,0
20241007,135700,50458990,8590,8590,8590,8590,10
20241007,135600,50373090,8590,8590,8590,8590,40
20241007,135500,50029490,8610,8610,8610,8610,0
20241007,135400,50029490,8610,8610,8610,8610,0
20241007,135300,50029490,8610,8600,8610,8600,56
20241007,135200,49547880,8610,8610,8610,8610,0
20241007,135100,49547880,8610,8610,8610,8610,0
20241007,135000,49547880,8610,8610,8610,8610,0
20241007,134900,49547880,8610,8610,8610,8610,1
20241007,134800,49539270,8590,8590,8590,8590,0
20241007,134700,49539270,8590,8590,8590,8590,0
20241007,134600,49539270,8590,8590,8590,8590,0
20241007,134500,49539270,8590,8590,8590,8590,0
20241007,134400,49539270,8590,8590,8590,8590,6
20241007,134300,49487730,8610,8610,8610,8610,0
20241007,134200,49487730,8610,8610,8610,8610,0
20241007,134100,49487730,8610,8610,8610,8610,0
20241007,134000,49487730,8610,8610,8610,8610,0
20241007,133900,49487730,8610,8610,8610,8610,0
20241007,133800,49487730,8610,8610,8610,8610,0
20241007,133700,49487730,8610,8610,8610,8610,0
20241007,133600,49487730,8610,8610,8610,8610,0
20241007,133500,49487730,8610,8610,8610,8610,0
20241007,133400,49487730,8610,8610,8610,8610,0
20241007,133300,49487730,8610,8610,8610,8610,0
20241007,133200,49487730,8610,8610,8610,8610,0
20241007,133100,49487730,8610,8610,8610,8610,5
20241007,133000,49444680,8610,8610,8610,8610,34
20241007,132900,49151940,8610,8610,8610,8610,0
20241007,132800,49151940,8610,8610,8610,8610,0
20241007,132700,49151940,8610,8610,8610,8610,0
20241007,132600,49151940,8610,8610,8610,8610,0
20241007,132500,49151940,8610,8590,8610,8590,259
20241007,132400,46924830,8590,8590,8590,8590,0
20241007,132300,46924830,8590,8590,8590,8590,0
20241007,132200,46924830,8590,8590,8590,8590,0
20241007,132100,46924830,8590,8590,8590,8590,0
20241007,132000,46924830,8590,8590,8590,8590,11
20241007,131900,46830340,8580,8580,8580,8580,0
20241007,131800,46830340,8580,8580,8580,8580,0
20241007,131700,46830340,8580,8580,8580,8580,0
20241007,131600,46830340,8580,8580,8580,8580,0
20241007,131500,46830340,8580,8580,8580,8580,0
20241007,131400,46830340,8580,8580,8580,8580,0
20241007,131300,46830340,8580,8580,8580,8580,0
20241007,131200,46830340,8580,8580,8580,8580,15
20241007,131100,46701640,8590,8590,8590,8590,0
20241007,131000,46701640,8590,8590,8590,8590,0
20241007,130900,46701640,8590,8590,8590,8590,0
20241007,130800,46701640,8590,8590,8590,8590,43
20241007,130700,46332270,8590,8590,8590,8590,21
20241007,130600,46151880,8590,8590,8590,8590,0
20241007,130500,46151880,8590,8590,8590,8590,0
20241007,130400,46151880,8590,8590,8590,8590,30
20241007,130300,45894180,8590,8590,8590,8590,0
20241007,130200,45894180,8590,8590,8590,8590,12
20241007,130100,45791100,8580,8580,8580,8580,0
20241007,130000,45791100,8580,8580,8580,8580,1
20241007,125900,45782520,8590,8590,8590,8590,0
20241007,125800,45782520,8590,8590,8590,8590,0
20241007,125700,45782520,8590,8590,8590,8590,0
20241007,125600,45782520,8590,8590,8590,8590,60
20241007,125500,45267120,8590,8590,8590,8590,65
20241007,125400,44708770,8590,8590,8590,8590,0
20241007,125300,44708770,8590,8590,8590,8590,0
20241007,125200,44708770,8590,8590,8590,8590,0
20241007,125100,44708770,8590,8590,8590,8590,67
20241007,125000,44133240,8590,8590,8590,8590,12
20241007,124900,44030160,8580,8580,8580,8580,0
20241007,124800,44030160,8580,8580,8580,8580,0
20241007,124700,44030160,8580,8580,8580,8580,0
20241007,124600,44030160,8580,8580,8580,8580,0
20241007,124500,44030160,8580,8580,8580,8580,0
20241007,124400,44030160,8580,8580,8580,8580,0
20241007,124300,44030160,8580,8580,8580,8580,0
20241007,124200,44030160,8580,8580,8580,8580,0
20241007,124100,44030160,8580,8580,8580,8580,0
20241007,124000,44030160,8580,8580,8580,8580,0
20241007,123900,44030160,8580,8580,8580,8580,0
20241007,123800,44030160,8580,8580,8580,8580,0
20241007,123700,44030160,8580,8580,8580,8580,0
20241007,123600,44030160,8580,8580,8580,8580,0
20241007,123500,44030160,8580,8580,8580,8580,2
20241007,123400,44013000,8590,8590,8590,8590,0
20241007,123300,44013000,8590,8590,8590,8590,0
20241007,123200,44013000,8590,8590,8590,8590,0
20241007,123100,44013000,8590,8590,8590,8590,31
20241007,123000,43746710,8590,8590,8590,8590,30
20241007,122900,43489010,8590,8590,8590,8590,1
20241007,122800,43480420,8580,8580,8580,8580,15
20241007,122700,43351720,8580,8600,8600,8580,6
20241007,122600,43300220,8580,8580,8580,8580,0
20241007,122500,43300220,8580,8580,8580,8580,53
20241007,122400,42845480,8580,8580,8580,8580,1
20241007,122300,42836900,8590,8590,8590,8590,0
20241007,122200,42836900,8590,8590,8590,8590,1
20241007,122100,42828310,8580,8580,8580,8580,0
20241007,122000,42828310,8580,8580,8580,8580,281
20241007,121900,40417330,8590,8590,8590,8590,0
20241007,121800,40417330,8590,8590,8590,8590,0
20241007,121700,40417330,8590,8590,8590,8590,20
20241007,121600,40245530,8590,8590,8590,8590,0
20241007,121500,40245530,8590,8590,8590,8590,0
20241007,121400,40245530,8590,8590,8590,8590,0
20241007,121300,40245530,8590,8590,8590,8590,0
20241007,121200,40245530,8590,8590,8590,8590,10
20241007,121100,40159630,8590,8590,8590,8590,0
20241007,121000,40159630,8590,8590,8590,8590,10
20241007,120900,40073730,8590,8590,8590,8590,0
20241007,120800,40073730,8590,8590,8590,8590,0
20241007,120700,40073730,8590,8590,8590,8590,0
20241007,120600,40073730,8590,8590,8590,8590,36
20241007,120500,39764490,8590,8590,8590,8590,0
20241007,120400,39764490,8590,8590,8590,8590,0
20241007,120300,39764490,8590,8590,8590,8590,32
20241007,120200,39489610,8600,8600,8600,8600,0
20241007,120100,39489610,8600,8600,8600,8600,0
20241007,120000,39489610,8600,8600,8600,8600,0
20241007,115900,39489610,8600,8590,8600,8590,7
20241007,115800,39429470,8590,8590,8590,8590,0
20241007,115700,39429470,8590,8590,8590,8590,1
20241007,115600,39420880,8590,8590,8590,8590,0
20241007,115500,39420880,8590,8590,8590,8590,82
20241007,115400,38716500,8590,8590,8590,8590,0
20241007,115300,38716500,8590,8590,8590,8590,0
20241007,115200,38716500,8590,8590,8590,8590,0
20241007,115100,38716500,8590,8590,8590,8590,0
20241007,115000,38716500,8590,8590,8590,8590,0
20241007,114900,38716500,8590,8590,8590,8590,0
20241007,114800,38716500,8590,8590,8590,8590,0
20241007,114700,38716500,8590,8590,8590,8590,23
20241007,114600,38518930,8590,8590,8590,8590,0
20241007,114500,38518930,8590,8590,8590,8590,0
20241007,114400,38518930,8590,8590,8590,8590,0
20241007,114300,38518930,8590,8590,8590,8590,0
20241007,114200,38518930,8590,8590,8590,8590,0
20241007,114100,38518930,8590,8590,8590,8590,0
20241007,114000,38518930,8590,8590,8590,8590,15
20241007,113900,38390080,8590,8590,8590,8590,0
20241007,113800,38390080,8590,8590,8590,8590,0
20241007,113700,38390080,8590,8590,8590,8590,0
20241007,113600,38390080,8590,8590,8590,8590,0
20241007,113500,38390080,8590,8590,8590,8590,0
20241007,113400,38390080,8590,8590,8590,8590,0
20241007,113300,38390080,8590,8590,8590,8590,0
20241007,113200,38390080,8590,8590,8590,8590,0
20241007,113100,38390080,8590,8590,8590,8590,0
20241007,113000,38390080,8590,8590,8590,8590,0
20241007,112900,38390080,8590,8590,8590,8590,7
20241007,112800,38329950,8590,8590,8590,8590,0
20241007,112700,38329950,8590,8590,8590,8590,0
20241007,112600,38329950,8590,8590,8590,8590,0
20241007,112500,38329950,8590,8590,8590,8590,0
20241007,112400,38329950,8590,8590,8590,8590,0
20241007,112300,38329950,8590,8590,8590,8590,3
20241007,112200,38304180,8590,8590,8590,8590,0
20241007,112100,38304180,8590,8590,8590,8590,0
20241007,112000,38304180,8590,8590,8590,8590,0
20241007,111900,38304180,8590,8590,8590,8590,18
20241007,111800,38149560,8590,8590,8590,8590,0
20241007,111700,38149560,8590,8580,8590,8580,5
20241007,111600,38106620,8590,8590,8590,8590,0
20241007,111500,38106620,8590,8590,8590,8590,5
20241007,111400,38063670,8580,8580,8580,8580,0
20241007,111300,38063670,8580,8580,8580,8580,0
20241007,111200,38063670,8580,8580,8580,8580,2
20241007,111100,38046510,8600,8600,8600,8600,0
20241007,111000,38046510,8600,8600,8600,8600,0
20241007,110900,38046510,8600,8600,8600,8600,10
20241007,110800,37960510,8600,8600,8600,8600,0
20241007,110700,37960510,8600,8600,8600,8600,0
20241007,110600,37960510,8600,8600,8600,8600,0
20241007,110500,37960510,8600,8600,8600,8600,0
20241007,110400,37960510,8600,8600,8600,8600,0
20241007,110300,37960510,8600,8600,8600,8600,10
20241007,110200,37874510,8600,8600,8600,8600,0
20241007,110100,37874510,8600,8600,8600,8600,0
20241007,110000,37874510,8600,8600,8600,8600,0
20241007,105900,37874510,8600,8600,8600,8600,0
20241007,105800,37874510,8600,8590,8600,8590,3
20241007,105700,37848730,8580,8580,8580,8580,0
20241007,105600,37848730,8580,8580,8580,8580,0
20241007,105500,37848730,8580,8580,8580,8580,5
20241007,105400,37805830,8600,8600,8600,8600,0
20241007,105300,37805830,8600,8600,8600,8600,1
20241007,105200,37797230,8590,8590,8590,8590,7
20241007,105100,37737100,8590,8580,8590,8580,30
20241007,105000,37479680,8570,8580,8580,8570,26
20241007,104900,37256720,8580,8580,8580,8580,0
20241007,104800,37256720,8580,8580,8580,8580,0
20241007,104700,37256720,8580,8580,8580,8580,0
20241007,104600,37256720,8580,8580,8580,8580,0
20241007,104500,37256720,8580,8580,8580,8580,28
20241007,104400,37016480,8570,8570,8570,8570,50
20241007,104300,36587980,8580,8580,8580,8580,1
20241007,104200,36579400,8630,8630,8630,8630,0
20241007,104100,36579400,8630,8630,8630,8630,0
20241007,104000,36579400,8630,8630,8630,8630,0
20241007,103900,36579400,8630,8630,8630,8630,0
20241007,103800,36579400,8630,8630,8630,8630,0
20241007,103700,36579400,8630,8630,8630,8630,10
20241007,103600,36493100,8630,8630,8630,8630,0
20241007,103500,36493100,8630,8620,8630,8620,3
20241007,103400,36467230,8610,8610,8610,8610,0
20241007,103300,36467230,8610,8610,8610,8610,0
20241007,103200,36467230,8610,8610,8610,8610,0
20241007,103100,36467230,8610,8590,8610,8590,3
20241007,103000,36441440,8620,8620,8620,8620,0
20241007,102900,36441440,8620,8620,8620,8620,1
20241007,102800,36432820,8570,8580,8580,8570,20
20241007,102700,36261320,8590,8600,8600,8590,38
20241007,102600,35934620,8610,8600,8610,8600,6
20241007,102500,35883000,8600,8600,8600,8600,11
20241007,102400,35788400,8600,8600,8600,8590,14
20241007,102300,35668010,8600,8600,8600,8600,1
20241007,102200,35659410,8600,8600,8600,8600,0
20241007,102100,35659410,8600,8600,8600,8600,10
20241007,102000,35573410,8600,8600,8600,8600,20
20241007,101900,35401410,8590,8590,8590,8590,0
20241007,101800,35401410,8590,8590,8590,8590,29
20241007,101700,35152300,8590,8590,8590,8590,2
20241007,101600,35135120,8580,8560,8580,8560,122
20241007,101500,34090570,8560,8600,8600,8560,108
20241007,101400,33165190,8630,8630,8630,8630,0
20241007,101300,33165190,8630,8630,8630,8630,0
20241007,101200,33165190,8630,8630,8630,8630,1
20241007,101100,33156560,8640,8640,8640,8640,0
20241007,101000,33156560,8640,8640,8640,8640,0
20241007,100900,33156560,8640,8640,8640,8640,0
20241007,100800,33156560,8640,8640,8640,8640,0
20241007,100700,33156560,8640,8640,8640,8640,0
20241007,100600,33156560,8640,8640,8640,8640,0
20241007,100500,33156560,8640,8640,8640,8640,0
20241007,100400,33156560,8640,8640,8640,8640,0
20241007,100300,33156560,8640,8640,8640,8640,0
20241007,100200,33156560,8640,8640,8640,8640,0
20241007,100100,33156560,8640,8630,8640,8630,2
20241007,100000,33139290,8630,8590,8630,8590,2
20241007,095900,33122070,8640,8640,8640,8640,0
20241007,095800,33122070,8640,8640,8640,8640,0
20241007,095700,33122070,8640,8640,8640,8640,0
20241007,095600,33122070,8640,8640,8640,8640,0
20241007,095500,33122070,8640,8600,8640,8600,2
20241007,095400,33104830,8600,8600,8600,8600,111
20241007,095300,32150230,8600,8600,8600,8600,1
20241007,095200,32141630,8560,8590,8590,8560,289
20241007,095100,29667500,8600,8600,8600,8600,0
20241007,095000,29667500,8600,8620,8620,8600,348
20241007,094900,26674160,8630,8630,8630,8630,0
20241007,094800,26674160,8630,8640,8640,8630,6
20241007,094700,26622370,8640,8640,8640,8640,0
20241007,094600,26622370,8640,8640,8640,8640,7
20241007,094500,26561890,8640,8640,8640,8640,7
20241007,094400,26501410,8630,8640,8640,8630,31
20241007,094300,26233870,8640,8640,8640,8640,0
20241007,094200,26233870,8640,8640,8640,8640,1
20241007,094100,26225230,8640,8640,8640,8640,0
20241007,094000,26225230,8640,8640,8640,8640,0
20241007,093900,26225230,8640,8640,8640,8640,12
20241007,093800,26121550,8640,8640,8640,8640,0
20241007,093700,26121550,8640,8640,8640,8630,50
20241007,093600,25689810,8640,8640,8640,8640,0
20241007,093500,25689810,8640,8640,8640,8640,10
20241007,093400,25603410,8640,8640,8640,8640,0
20241007,093300,25603410,8640,8640,8640,8640,0
20241007,093200,25603410,8640,8640,8640,8640,0
20241007,093100,25603410,8640,8640,8640,8640,5
20241007,093000,25560210,8640,8640,8640,8640,1
20241007,092900,25551570,8630,8640,8640,8630,115
20241007,092800,24557980,8640,8640,8640,8640,6
20241007,092700,24506140,8640,8640,8640,8640,0
20241007,092600,24506140,8640,8640,8640,8640,0
20241007,092500,24506140,8640,8640,8640,8640,1
20241007,092400,24497500,8630,8630,8630,8630,62
20241007,092300,23962440,8630,8630,8630,8630,34
20241007,092200,23669020,8630,8630,8630,8630,1
20241007,092100,23660390,8640,8640,8640,8640,2
20241007,092000,23643110,8640,8640,8640,8640,1
20241007,091900,23634470,8660,8660,8660,8660,0
20241007,091800,23634470,8660,8660,8660,8660,0
20241007,091700,23634470,8660,8660,8660,8660,0
20241007,091600,23634470,8660,8660,8660,8660,0
20241007,091500,23634470,8660,8610,8660,8610,12
20241007,091400,23531100,8670,8670,8670,8670,0
20241007,091300,23531100,8670,8670,8670,8670,1
20241007,091200,23522430,8680,8680,8680,8680,16
20241007,091100,23383550,8670,8670,8670,8670,0
20241007,091000,23383550,8670,8670,8670,8670,9
20241007,090900,23305520,8680,8640,8680,8640,202
20241007,090800,21552200,8610,8600,8610,8580,369
20241007,090700,18379270,8620,8620,8620,8620,89
20241007,090600,17612090,8620,8610,8620,8600,338
20241007,090500,14701900,8620,8620,8620,8610,201
20241007,090400,12969450,8620,8630,8680,8620,40
20241007,090300,12624370,8630,8640,8640,8630,223
20241007,090200,10699680,8650,8650,8650,8650,539
20241007,090100,6037330,8650,8670,8670,8650,346
20241007,090000,3043830,8680,8670,8680,8650,351