KissMeData/041910/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193200,80389310,7040,7040,7040,7040,428
20241007,193100,80389310,7040,7040,7040,7040,0
20241007,193000,80389310,7040,7040,7040,7040,0
20241007,192900,80389310,7040,7040,7040,7040,0
20241007,192800,80389310,7040,7040,7040,7040,0
20241007,192700,80389310,7040,7040,7040,7040,0
20241007,192600,80389310,7040,7040,7040,7040,0
20241007,192500,80389310,7040,7040,7040,7040,0
20241007,192400,80389310,7040,7040,7040,7040,0
20241007,192300,80389310,7040,7040,7040,7040,0
20241007,192200,80389310,7040,7040,7040,7040,0
20241007,192100,80389310,7040,7040,7040,7040,0
20241007,192000,80389310,7040,7040,7040,7040,0
20241007,191900,80389310,7040,7040,7040,7040,0
20241007,191800,80389310,7040,7040,7040,7040,0
20241007,191700,80389310,7040,7040,7040,7040,0
20241007,191600,80389310,7040,7040,7040,7040,0
20241007,191500,80389310,7040,7040,7040,7040,0
20241007,191400,80389310,7040,7040,7040,7040,0
20241007,191300,80389310,7040,7040,7040,7040,0
20241007,191200,80389310,7040,7040,7040,7040,0
20241007,191100,80389310,7040,7040,7040,7040,0
20241007,191000,80389310,7040,7040,7040,7040,0
20241007,190900,80389310,7040,7040,7040,7040,0
20241007,190800,80389310,7040,7040,7040,7040,0
20241007,190700,80389310,7040,7040,7040,7040,0
20241007,190600,80389310,7040,7040,7040,7040,0
20241007,190500,80389310,7040,7040,7040,7040,0
20241007,190400,80389310,7040,7040,7040,7040,0
20241007,190300,80389310,7040,7040,7040,7040,0
20241007,190200,80389310,7040,7040,7040,7040,428
20241007,190100,80389310,7040,7040,7040,7040,0
20241007,190000,80389310,7040,7040,7040,7040,0
20241007,185900,80389310,7040,7040,7040,7040,0
20241007,185800,80389310,7040,7040,7040,7040,0
20241007,185700,80389310,7040,7040,7040,7040,0
20241007,185600,80389310,7040,7040,7040,7040,0
20241007,185500,80389310,7040,7040,7040,7040,0
20241007,185400,80389310,7040,7040,7040,7040,0
20241007,185300,80389310,7040,7040,7040,7040,0
20241007,185200,80389310,7040,7040,7040,7040,0
20241007,185100,80389310,7040,7040,7040,7040,0
20241007,185000,80389310,7040,7040,7040,7040,0
20241007,184900,80389310,7040,7040,7040,7040,0
20241007,184800,80389310,7040,7040,7040,7040,0
20241007,184700,80389310,7040,7040,7040,7040,0
20241007,184600,80389310,7040,7040,7040,7040,0
20241007,184500,80389310,7040,7040,7040,7040,0
20241007,184400,80389310,7040,7040,7040,7040,0
20241007,184300,80389310,7040,7040,7040,7040,0
20241007,184200,80389310,7040,7040,7040,7040,0
20241007,184100,80389310,7040,7040,7040,7040,0
20241007,184000,80389310,7040,7040,7040,7040,0
20241007,183900,80389310,7040,7040,7040,7040,0
20241007,183800,80389310,7040,7040,7040,7040,0
20241007,183700,80389310,7040,7040,7040,7040,0
20241007,183600,80389310,7040,7040,7040,7040,0
20241007,183500,80389310,7040,7040,7040,7040,0
20241007,183400,80389310,7040,7040,7040,7040,0
20241007,183300,80389310,7040,7040,7040,7040,0
20241007,183200,80389310,7040,7040,7040,7040,428
20241007,183100,80389310,7040,7040,7040,7040,0
20241007,183000,80389310,7040,7040,7040,7040,0
20241007,182900,80389310,7040,7040,7040,7040,0
20241007,182800,80389310,7040,7040,7040,7040,0
20241007,182700,80389310,7040,7040,7040,7040,0
20241007,182600,80389310,7040,7040,7040,7040,0
20241007,182500,80389310,7040,7040,7040,7040,0
20241007,182400,80389310,7040,7040,7040,7040,0
20241007,182300,80389310,7040,7040,7040,7040,0
20241007,182200,80389310,7040,7040,7040,7040,0
20241007,182100,80389310,7040,7040,7040,7040,0
20241007,182000,80389310,7040,7040,7040,7040,0
20241007,181900,80389310,7040,7040,7040,7040,0
20241007,181800,80389310,7040,7040,7040,7040,0
20241007,181700,80389310,7040,7040,7040,7040,0
20241007,181600,80389310,7040,7040,7040,7040,0
20241007,181500,80389310,7040,7040,7040,7040,0
20241007,181400,80389310,7040,7040,7040,7040,0
20241007,181300,80389310,7040,7040,7040,7040,0
20241007,181200,80389310,7040,7040,7040,7040,0
20241007,181100,80389310,7040,7040,7040,7040,0
20241007,181000,80389310,7040,7040,7040,7040,0
20241007,180900,80389310,7040,7040,7040,7040,0
20241007,180800,80389310,7040,7040,7040,7040,0
20241007,180700,80389310,7040,7040,7040,7040,0
20241007,180600,80389310,7040,7040,7040,7040,0
20241007,180500,80389310,7040,7040,7040,7040,0
20241007,180400,80389310,7040,7040,7040,7040,0
20241007,180300,80389310,7040,7040,7040,7040,0
20241007,180200,80389310,7040,7040,7040,7040,428
20241007,180100,80389310,7040,7040,7040,7040,0
20241007,180000,80389310,7040,7040,7040,7040,0
20241007,175900,80389310,7040,7040,7040,7040,0
20241007,175800,80389310,7040,7040,7040,7040,0
20241007,175700,80389310,7040,7040,7040,7040,0
20241007,175600,80389310,7040,7040,7040,7040,0
20241007,175500,80389310,7040,7040,7040,7040,0
20241007,175400,80389310,7040,7040,7040,7040,0
20241007,175300,80389310,7040,7040,7040,7040,0
20241007,175200,80389310,7040,7040,7040,7040,0
20241007,175100,80389310,7040,7040,7040,7040,0
20241007,175000,80389310,7040,7040,7040,7040,0
20241007,174900,80389310,7040,7040,7040,7040,0
20241007,174800,80389310,7040,7040,7040,7040,0
20241007,174700,80389310,7040,7040,7040,7040,0
20241007,174600,80389310,7040,7040,7040,7040,0
20241007,174500,80389310,7040,7040,7040,7040,0
20241007,174400,80389310,7040,7040,7040,7040,0
20241007,174300,80389310,7040,7040,7040,7040,0
20241007,174200,80389310,7040,7040,7040,7040,0
20241007,174100,80389310,7040,7040,7040,7040,0
20241007,174000,80389310,7040,7040,7040,7040,0
20241007,173900,80389310,7040,7040,7040,7040,0
20241007,173800,80389310,7040,7040,7040,7040,0
20241007,173700,80389310,7040,7040,7040,7040,0
20241007,173600,80389310,7040,7040,7040,7040,0
20241007,173500,80389310,7040,7040,7040,7040,0
20241007,173400,80389310,7040,7040,7040,7040,0
20241007,173300,80389310,7040,7040,7040,7040,0
20241007,173200,80389310,7040,7040,7040,7040,428
20241007,173100,80389310,7040,7040,7040,7040,0
20241007,173000,80389310,7040,7040,7040,7040,0
20241007,172900,80389310,7040,7040,7040,7040,0
20241007,172800,80389310,7040,7040,7040,7040,0
20241007,172700,80389310,7040,7040,7040,7040,0
20241007,172600,80389310,7040,7040,7040,7040,0
20241007,172500,80389310,7040,7040,7040,7040,0
20241007,172400,80389310,7040,7040,7040,7040,0
20241007,172300,80389310,7040,7040,7040,7040,0
20241007,172200,80389310,7040,7040,7040,7040,0
20241007,172100,80389310,7040,7040,7040,7040,0
20241007,172000,80389310,7040,7040,7040,7040,0
20241007,171900,80389310,7040,7040,7040,7040,0
20241007,171800,80389310,7040,7040,7040,7040,0
20241007,171700,80389310,7040,7040,7040,7040,0
20241007,171600,80389310,7040,7040,7040,7040,0
20241007,171500,80389310,7040,7040,7040,7040,0
20241007,171400,80389310,7040,7040,7040,7040,0
20241007,171300,80389310,7040,7040,7040,7040,0
20241007,171200,80389310,7040,7040,7040,7040,0
20241007,171100,80389310,7040,7040,7040,7040,0
20241007,171000,80389310,7040,7040,7040,7040,0
20241007,170900,80389310,7040,7040,7040,7040,0
20241007,170800,80389310,7040,7040,7040,7040,0
20241007,170700,80389310,7040,7040,7040,7040,0
20241007,170600,80389310,7040,7040,7040,7040,0
20241007,170500,80389310,7040,7040,7040,7040,0
20241007,170400,80389310,7040,7040,7040,7040,0
20241007,170300,80389310,7040,7040,7040,7040,0
20241007,170200,80389310,7040,7040,7040,7040,428
20241007,170100,80389310,7040,7040,7040,7040,0
20241007,170000,80389310,7040,7040,7040,7040,0
20241007,165900,80389310,7040,7040,7040,7040,0
20241007,165800,80389310,7040,7040,7040,7040,0
20241007,165700,80389310,7040,7040,7040,7040,0
20241007,165600,80389310,7040,7040,7040,7040,0
20241007,165500,80389310,7040,7040,7040,7040,0
20241007,165400,80389310,7040,7040,7040,7040,0
20241007,165300,80389310,7040,7040,7040,7040,0
20241007,165200,80389310,7040,7040,7040,7040,0
20241007,165100,80389310,7040,7040,7040,7040,0
20241007,165000,80389310,7040,7040,7040,7040,0
20241007,164900,80389310,7040,7040,7040,7040,0
20241007,164800,80389310,7040,7040,7040,7040,0
20241007,164700,80389310,7040,7040,7040,7040,0
20241007,164600,80389310,7040,7040,7040,7040,0
20241007,164500,80389310,7040,7040,7040,7040,0
20241007,164400,80389310,7040,7040,7040,7040,0
20241007,164300,80389310,7040,7040,7040,7040,0
20241007,164200,80389310,7040,7040,7040,7040,0
20241007,164100,80389310,7040,7040,7040,7040,0
20241007,164000,80389310,7040,7040,7040,7040,0
20241007,163900,80389310,7040,7040,7040,7040,0
20241007,163800,80389310,7040,7040,7040,7040,0
20241007,163700,80389310,7040,7040,7040,7040,0
20241007,163600,80389310,7040,7040,7040,7040,0
20241007,163500,80389310,7040,7040,7040,7040,0
20241007,163400,80389310,7040,7040,7040,7040,0
20241007,163300,80389310,7040,7040,7040,7040,0
20241007,163200,80389310,7040,7040,7040,7040,428
20241007,163100,80389310,7040,7040,7040,7040,0
20241007,163000,80389310,7040,7040,7040,7040,0
20241007,162900,80389310,7040,7040,7040,7040,0
20241007,162800,80389310,7040,7040,7040,7040,0
20241007,162700,80389310,7040,7040,7040,7040,0
20241007,162600,80389310,7040,7040,7040,7040,0
20241007,162500,80389310,7040,7040,7040,7040,0
20241007,162400,80389310,7040,7040,7040,7040,0
20241007,162300,80389310,7040,7040,7040,7040,0
20241007,162200,80389310,7040,7040,7040,7040,0
20241007,162100,80389310,7040,7040,7040,7040,0
20241007,162000,80389310,7040,7040,7040,7040,0
20241007,161900,80389310,7040,7040,7040,7040,0
20241007,161800,80389310,7040,7040,7040,7040,0
20241007,161700,80389310,7040,7040,7040,7040,0
20241007,161600,80389310,7040,7040,7040,7040,0
20241007,161500,80389310,7040,7040,7040,7040,0
20241007,161400,80389310,7040,7040,7040,7040,0
20241007,161300,80389310,7040,7040,7040,7040,0
20241007,161200,80389310,7040,7040,7040,7040,0
20241007,161100,80389310,7040,7040,7040,7040,0
20241007,161000,80389310,7040,7040,7040,7040,0
20241007,160900,80389310,7040,7040,7040,7040,0
20241007,160800,80389310,7040,7040,7040,7040,0
20241007,160700,80389310,7040,7040,7040,7040,0
20241007,160600,80389310,7040,7040,7040,7040,0
20241007,160500,80389310,7040,7040,7040,7040,0
20241007,160400,80389310,7040,7040,7040,7040,0
20241007,160300,80389310,7040,7040,7040,7040,0
20241007,160200,80389310,7040,7040,7040,7040,428
20241007,160100,80389310,7040,7040,7040,7040,0
20241007,160000,80389310,7040,7040,7040,7040,0
20241007,155900,80389310,7040,7040,7040,7040,0
20241007,155800,80389310,7040,7040,7040,7040,0
20241007,155700,80389310,7040,7040,7040,7040,0
20241007,155600,80389310,7040,7040,7040,7040,0
20241007,155500,80389310,7040,7040,7040,7040,0
20241007,155400,80389310,7040,7040,7040,7040,0
20241007,155300,80389310,7040,7040,7040,7040,0
20241007,155200,80389310,7040,7040,7040,7040,0
20241007,155100,80389310,7040,7040,7040,7040,0
20241007,155000,80389310,7040,7040,7040,7040,0
20241007,154900,80389310,7040,7040,7040,7040,0
20241007,154800,80389310,7040,7040,7040,7040,0
20241007,154700,80389310,7040,7040,7040,7040,0
20241007,154600,80389310,7040,7040,7040,7040,0
20241007,154500,80389310,7040,7040,7040,7040,0
20241007,154400,80389310,7040,7040,7040,7040,0
20241007,154300,80389310,7040,7040,7040,7040,0
20241007,154200,80389310,7040,7040,7040,7040,0
20241007,154100,80389310,7040,7040,7040,7040,0
20241007,154000,80389310,7040,7040,7040,7040,0
20241007,153900,80389310,7040,7040,7040,7040,0
20241007,153800,80389310,7040,7040,7040,7040,0
20241007,153700,80389310,7040,7040,7040,7040,0
20241007,153600,80389310,7040,7040,7040,7040,0
20241007,153500,80389310,7040,7040,7040,7040,0
20241007,153400,80389310,7040,7040,7040,7040,0
20241007,153300,80389310,7040,7040,7040,7040,0
20241007,153200,80389310,7040,7040,7040,7040,428
20241007,153100,80389310,7040,7040,7040,7040,0
20241007,153000,80389310,7040,7040,7040,7040,428
20241007,152900,77376190,7010,7010,7010,7010,0
20241007,152800,77376190,7010,7010,7010,7010,0
20241007,152700,77376190,7010,7010,7010,7010,0
20241007,152600,77376190,7010,7010,7010,7010,0
20241007,152500,77376190,7010,7010,7010,7010,0
20241007,152400,77376190,7010,7010,7010,7010,0
20241007,152300,77376190,7010,7010,7010,7010,0
20241007,152200,77376190,7010,7010,7010,7010,0
20241007,152100,77376190,7010,7010,7010,7010,0
20241007,152000,77376190,7010,7010,7010,7010,0
20241007,151900,77376190,7010,7010,7010,7010,0
20241007,151800,77376190,7010,7010,7010,7010,71
20241007,151700,76878480,7030,7020,7030,7020,2
20241007,151600,76864430,7010,7020,7030,7010,22
20241007,151500,76710030,7020,7020,7020,7020,2
20241007,151400,76695990,7010,7010,7010,7010,250
20241007,151300,74943490,7020,7020,7020,7020,0
20241007,151200,74943490,7020,7020,7020,7020,0
20241007,151100,74943490,7020,7010,7020,7000,101
20241007,151000,74236450,7020,7020,7020,7020,0
20241007,150900,74236450,7020,7020,7020,7020,2
20241007,150800,74222410,7000,7010,7010,7000,508
20241007,150700,70661500,7000,7000,7000,7000,62
20241007,150600,70227500,7000,6970,7000,6970,177
20241007,150500,68993230,6980,6980,6980,6980,0
20241007,150400,68993230,6980,6980,6980,6980,0
20241007,150300,68993230,6980,6980,6980,6980,0
20241007,150200,68993230,6980,6980,6980,6980,0
20241007,150100,68993230,6980,6980,6980,6980,0
20241007,150000,68993230,6980,6980,6980,6980,2
20241007,145900,68979270,6960,6960,6960,6960,0
20241007,145800,68979270,6960,6960,6960,6960,10
20241007,145700,68909670,6960,6960,6960,6960,0
20241007,145600,68909670,6960,6960,6960,6960,0
20241007,145500,68909670,6960,6960,6960,6960,0
20241007,145400,68909670,6960,6960,6960,6960,0
20241007,145300,68909670,6960,6960,6960,6960,0
20241007,145200,68909670,6960,6960,6960,6960,0
20241007,145100,68909670,6960,6960,6960,6960,0
20241007,145000,68909670,6960,6980,6980,6960,150
20241007,144900,67865390,6990,6990,6990,6990,0
20241007,144800,67865390,6990,6990,6990,6990,0
20241007,144700,67865390,6990,6990,6990,6990,0
20241007,144600,67865390,6990,6990,6990,6990,0
20241007,144500,67865390,6990,6990,6990,6990,0
20241007,144400,67865390,6990,6990,6990,6990,1
20241007,144300,67858400,6980,6980,6980,6980,0
20241007,144200,67858400,6980,6990,6990,6980,5
20241007,144100,67823490,7000,7000,7000,7000,0
20241007,144000,67823490,7000,7000,7000,7000,0
20241007,143900,67823490,7000,7000,7000,7000,0
20241007,143800,67823490,7000,7000,7000,7000,0
20241007,143700,67823490,7000,7000,7000,7000,0
20241007,143600,67823490,7000,7000,7000,7000,0
20241007,143500,67823490,7000,7000,7000,7000,2
20241007,143400,67809490,7010,7010,7010,7010,0
20241007,143300,67809490,7010,7010,7010,7010,0
20241007,143200,67809490,7010,7010,7010,7010,0
20241007,143100,67809490,7010,7010,7010,7010,0
20241007,143000,67809490,7010,6980,7010,6980,401
20241007,142900,65005360,6980,6980,6980,6980,0
20241007,142800,65005360,6980,6980,6980,6980,0
20241007,142700,65005360,6980,6980,6980,6980,0
20241007,142600,65005360,6980,6980,6980,6980,0
20241007,142500,65005360,6980,6980,6980,6980,0
20241007,142400,65005360,6980,6980,6980,6980,0
20241007,142300,65005360,6980,6980,6980,6980,0
20241007,142200,65005360,6980,6980,6980,6980,0
20241007,142100,65005360,6980,6980,6980,6980,0
20241007,142000,65005360,6980,6980,6980,6980,0
20241007,141900,65005360,6980,6980,6980,6980,5
20241007,141800,64970460,6980,6980,6980,6980,0
20241007,141700,64970460,6980,6980,6980,6980,0
20241007,141600,64970460,6980,6980,6980,6980,0
20241007,141500,64970460,6980,6980,6980,6980,0
20241007,141400,64970460,6980,6980,6980,6980,0
20241007,141300,64970460,6980,6980,6980,6980,0
20241007,141200,64970460,6980,6980,6980,6980,0
20241007,141100,64970460,6980,6980,6980,6980,0
20241007,141000,64970460,6980,6980,6980,6980,0
20241007,140900,64970460,6980,6980,6980,6980,17
20241007,140800,64851800,6990,6990,6990,6990,0
20241007,140700,64851800,6990,6990,6990,6990,0
20241007,140600,64851800,6990,6990,6990,6990,0
20241007,140500,64851800,6990,6990,6990,6990,0
20241007,140400,64851800,6990,6990,6990,6990,0
20241007,140300,64851800,6990,6990,6990,6990,33
20241007,140200,64621130,6990,6990,6990,6990,0
20241007,140100,64621130,6990,6990,6990,6990,0
20241007,140000,64621130,6990,6990,6990,6990,0
20241007,135900,64621130,6990,6990,6990,6990,2
20241007,135800,64607150,6980,6980,6980,6980,57
20241007,135700,64209290,6980,6980,6980,6980,0
20241007,135600,64209290,6980,6980,6980,6980,0
20241007,135500,64209290,6980,6980,6980,6980,6
20241007,135400,64167410,6980,6980,6980,6980,0
20241007,135300,64167410,6980,6980,6980,6980,0
20241007,135200,64167410,6980,6980,6980,6980,0
20241007,135100,64167410,6980,6980,6980,6980,0
20241007,135000,64167410,6980,6980,6980,6980,0
20241007,134900,64167410,6980,6980,6980,6980,0
20241007,134800,64167410,6980,6980,6980,6980,13
20241007,134700,64076670,6970,6960,6970,6960,619
20241007,134600,59767450,6960,6960,6960,6960,0
20241007,134500,59767450,6960,6960,6960,6960,15
20241007,134400,59663050,6940,6940,6940,6940,0
20241007,134300,59663050,6940,6940,6940,6940,0
20241007,134200,59663050,6940,6940,6940,6940,0
20241007,134100,59663050,6940,6940,6940,6940,0
20241007,134000,59663050,6940,6940,6940,6940,10
20241007,133900,59593650,6940,6940,6940,6940,0
20241007,133800,59593650,6940,6940,6940,6940,0
20241007,133700,59593650,6940,6940,6940,6940,0
20241007,133600,59593650,6940,6940,6940,6940,1
20241007,133500,59586710,6960,6960,6960,6960,0
20241007,133400,59586710,6960,6960,6960,6960,0
20241007,133300,59586710,6960,6960,6960,6960,0
20241007,133200,59586710,6960,6960,6960,6960,0
20241007,133100,59586710,6960,6960,6960,6960,0
20241007,133000,59586710,6960,6960,6960,6960,238
20241007,132900,57930230,6960,6960,6960,6960,0
20241007,132800,57930230,6960,6960,6960,6960,0
20241007,132700,57930230,6960,6960,6960,6960,0
20241007,132600,57930230,6960,6960,6960,6960,0
20241007,132500,57930230,6960,6960,6960,6960,0
20241007,132400,57930230,6960,6960,6960,6960,0
20241007,132300,57930230,6960,6960,6960,6960,0
20241007,132200,57930230,6960,6960,6960,6960,0
20241007,132100,57930230,6960,6960,6960,6960,0
20241007,132000,57930230,6960,6960,6960,6960,0
20241007,131900,57930230,6960,6960,6960,6960,0
20241007,131800,57930230,6960,6960,6960,6960,0
20241007,131700,57930230,6960,6960,6960,6960,2
20241007,131600,57916310,6940,6940,6940,6940,0
20241007,131500,57916310,6940,6960,6960,6940,29
20241007,131400,57715010,6970,6970,6970,6970,3
20241007,131300,57694100,6970,6970,6970,6970,0
20241007,131200,57694100,6970,6970,6970,6970,0
20241007,131100,57694100,6970,6970,6970,6970,0
20241007,131000,57694100,6970,6970,6970,6970,0
20241007,130900,57694100,6970,6970,6970,6970,0
20241007,130800,57694100,6970,6970,6970,6970,0
20241007,130700,57694100,6970,6970,6970,6970,0
20241007,130600,57694100,6970,6970,6970,6970,0
20241007,130500,57694100,6970,6970,6970,6970,0
20241007,130400,57694100,6970,6970,6970,6970,0
20241007,130300,57694100,6970,6970,6970,6970,0
20241007,130200,57694100,6970,6970,6970,6970,0
20241007,130100,57694100,6970,6970,6970,6970,0
20241007,130000,57694100,6970,6970,6970,6970,0
20241007,125900,57694100,6970,6970,6970,6970,0
20241007,125800,57694100,6970,6970,6970,6970,0
20241007,125700,57694100,6970,6970,6970,6970,0
20241007,125600,57694100,6970,6970,6970,6970,0
20241007,125500,57694100,6970,6970,6970,6970,0
20241007,125400,57694100,6970,6970,6970,6970,0
20241007,125300,57694100,6970,6970,6970,6970,0
20241007,125200,57694100,6970,6970,6970,6970,0
20241007,125100,57694100,6970,6970,6970,6970,0
20241007,125000,57694100,6970,6970,6970,6970,0
20241007,124900,57694100,6970,6940,6970,6940,23
20241007,124800,57534420,6940,6940,6940,6940,0
20241007,124700,57534420,6940,6940,6940,6940,0
20241007,124600,57534420,6940,6940,6940,6940,52
20241007,124500,57173540,6970,6970,6970,6970,0
20241007,124400,57173540,6970,6970,6970,6970,0
20241007,124300,57173540,6970,6970,6970,6970,0
20241007,124200,57173540,6970,6970,6970,6970,0
20241007,124100,57173540,6970,6970,6970,6970,0
20241007,124000,57173540,6970,6970,6970,6970,1
20241007,123900,57166570,6970,6970,6970,6970,0
20241007,123800,57166570,6970,6970,6970,6970,0
20241007,123700,57166570,6970,6970,6970,6970,19
20241007,123600,57034140,6970,6960,6970,6960,522
20241007,123500,53395810,6960,6960,6960,6960,0
20241007,123400,53395810,6960,6960,6960,6960,0
20241007,123300,53395810,6960,6960,6960,6960,0
20241007,123200,53395810,6960,6960,6960,6960,0
20241007,123100,53395810,6960,6960,6960,6960,0
20241007,123000,53395810,6960,6970,6970,6960,22
20241007,122900,53242660,6970,6960,6970,6960,1000
20241007,122800,46273770,6960,6960,6960,6960,0
20241007,122700,46273770,6960,6960,6960,6960,0
20241007,122600,46273770,6960,6960,6960,6960,0
20241007,122500,46273770,6960,6960,6960,6960,102
20241007,122400,45563850,6930,6960,6970,6930,379
20241007,122300,42934090,6960,6960,6960,6960,0
20241007,122200,42934090,6960,6960,6960,6960,0
20241007,122100,42934090,6960,6960,6960,6960,0
20241007,122000,42934090,6960,6960,6960,6960,0
20241007,121900,42934090,6960,6960,6960,6960,0
20241007,121800,42934090,6960,6960,6960,6960,0
20241007,121700,42934090,6960,6960,6960,6960,0
20241007,121600,42934090,6960,6960,6960,6960,0
20241007,121500,42934090,6960,6960,6960,6960,0
20241007,121400,42934090,6960,6960,6960,6960,0
20241007,121300,42934090,6960,6960,6960,6960,0
20241007,121200,42934090,6960,6960,6960,6960,0
20241007,121100,42934090,6960,6960,6960,6960,0
20241007,121000,42934090,6960,6960,6960,6960,0
20241007,120900,42934090,6960,6960,6960,6960,0
20241007,120800,42934090,6960,6960,6960,6960,0
20241007,120700,42934090,6960,6960,6960,6960,0
20241007,120600,42934090,6960,6960,6960,6960,0
20241007,120500,42934090,6960,6960,6960,6960,0
20241007,120400,42934090,6960,6960,6960,6960,0
20241007,120300,42934090,6960,6960,6960,6960,0
20241007,120200,42934090,6960,6960,6960,6960,0
20241007,120100,42934090,6960,6960,6960,6960,0
20241007,120000,42934090,6960,6960,6960,6960,0
20241007,115900,42934090,6960,6960,6960,6960,0
20241007,115800,42934090,6960,6960,6960,6960,0
20241007,115700,42934090,6960,6960,6960,6960,0
20241007,115600,42934090,6960,6960,6960,6960,0
20241007,115500,42934090,6960,6960,6960,6960,0
20241007,115400,42934090,6960,6960,6960,6960,0
20241007,115300,42934090,6960,6960,6960,6960,0
20241007,115200,42934090,6960,6960,6960,6960,0
20241007,115100,42934090,6960,6960,6960,6960,0
20241007,115000,42934090,6960,6960,6960,6960,2
20241007,114900,42920170,6970,6970,6970,6970,0
20241007,114800,42920170,6970,6970,6970,6970,0
20241007,114700,42920170,6970,6970,6970,6970,0
20241007,114600,42920170,6970,6970,6970,6970,0
20241007,114500,42920170,6970,6970,6970,6970,0
20241007,114400,42920170,6970,6970,6970,6970,0
20241007,114300,42920170,6970,6970,6970,6970,0
20241007,114200,42920170,6970,6970,6970,6970,0
20241007,114100,42920170,6970,6970,6970,6970,0
20241007,114000,42920170,6970,6970,6970,6970,0
20241007,113900,42920170,6970,6970,6970,6970,0
20241007,113800,42920170,6970,6970,6970,6970,0
20241007,113700,42920170,6970,6970,6970,6970,0
20241007,113600,42920170,6970,6960,6970,6960,50
20241007,113500,42572150,6970,6970,6970,6970,0
20241007,113400,42572150,6970,6970,6970,6970,0
20241007,113300,42572150,6970,6970,6970,6970,0
20241007,113200,42572150,6970,6930,6970,6930,305
20241007,113100,40450070,6940,6940,6940,6940,0
20241007,113000,40450070,6940,6940,6940,6940,0
20241007,112900,40450070,6940,6940,6940,6940,0
20241007,112800,40450070,6940,6940,6940,6940,0
20241007,112700,40450070,6940,6940,6940,6940,0
20241007,112600,40450070,6940,6940,6940,6940,0
20241007,112500,40450070,6940,6940,6940,6940,20
20241007,112400,40311270,6930,6930,6930,6930,0
20241007,112300,40311270,6930,6930,6930,6930,0
20241007,112200,40311270,6930,6930,6930,6930,0
20241007,112100,40311270,6930,6930,6930,6930,0
20241007,112000,40311270,6930,6930,6930,6930,0
20241007,111900,40311270,6930,6930,6930,6930,0
20241007,111800,40311270,6930,6930,6930,6930,0
20241007,111700,40311270,6930,6930,6930,6930,0
20241007,111600,40311270,6930,6930,6930,6930,0
20241007,111500,40311270,6930,6930,6930,6930,47
20241007,111400,39985560,6930,6930,6930,6930,0
20241007,111300,39985560,6930,6930,6930,6930,0
20241007,111200,39985560,6930,6930,6930,6930,0
20241007,111100,39985560,6930,6930,6930,6930,0
20241007,111000,39985560,6930,6930,6930,6930,0
20241007,110900,39985560,6930,6930,6930,6930,0
20241007,110800,39985560,6930,6930,6930,6930,0
20241007,110700,39985560,6930,6930,6930,6930,0
20241007,110600,39985560,6930,6930,6930,6930,0
20241007,110500,39985560,6930,6930,6930,6930,0
20241007,110400,39985560,6930,6930,6930,6930,10
20241007,110300,39916260,6920,6920,6920,6920,0
20241007,110200,39916260,6920,6920,6920,6920,0
20241007,110100,39916260,6920,6920,6920,6920,0
20241007,110000,39916260,6920,6920,6920,6920,160
20241007,105900,38809060,6920,6920,6920,6920,0
20241007,105800,38809060,6920,6920,6920,6920,0
20241007,105700,38809060,6920,6920,6920,6920,0
20241007,105600,38809060,6920,6920,6920,6920,0
20241007,105500,38809060,6920,6920,6920,6920,90
20241007,105400,38186260,6920,6920,6920,6920,0
20241007,105300,38186260,6920,6920,6920,6920,8
20241007,105200,38130900,6950,6950,6950,6950,2
20241007,105100,38117000,6960,6960,6960,6960,0
20241007,105000,38117000,6960,6960,6960,6960,0
20241007,104900,38117000,6960,6960,6960,6960,0
20241007,104800,38117000,6960,6960,6960,6960,0
20241007,104700,38117000,6960,6960,6960,6960,0
20241007,104600,38117000,6960,6960,6960,6960,2
20241007,104500,38103080,6950,6950,6950,6950,197
20241007,104400,36733930,6920,6920,6930,6920,550
20241007,104300,32926930,6940,6940,6940,6940,9
20241007,104200,32864470,6960,6960,6960,6960,0
20241007,104100,32864470,6960,6960,6960,6960,0
20241007,104000,32864470,6960,6960,6960,6960,0
20241007,103900,32864470,6960,6960,6960,6960,120
20241007,103800,32029270,6960,6960,6960,6960,0
20241007,103700,32029270,6960,6960,6960,6960,0
20241007,103600,32029270,6960,6960,6960,6960,2
20241007,103500,32015350,6950,6950,6950,6950,0
20241007,103400,32015350,6950,6950,6950,6950,0
20241007,103300,32015350,6950,6950,6950,6950,60
20241007,103200,31598350,6950,6940,6950,6940,410
20241007,103100,28750610,6930,6930,6930,6930,0
20241007,103000,28750610,6930,6930,6930,6930,160
20241007,102900,27641810,6930,6930,6930,6930,0
20241007,102800,27641810,6930,6930,6930,6930,8
20241007,102700,27586370,6930,6930,6930,6930,0
20241007,102600,27586370,6930,6930,6930,6930,0
20241007,102500,27586370,6930,6930,6930,6930,0
20241007,102400,27586370,6930,6930,6930,6930,0
20241007,102300,27586370,6930,6930,6930,6930,0
20241007,102200,27586370,6930,6930,6930,6930,0
20241007,102100,27586370,6930,6930,6930,6930,0
20241007,102000,27586370,6930,6930,6930,6930,100
20241007,101900,26893370,6930,6930,6930,6930,0
20241007,101800,26893370,6930,6930,6930,6930,0
20241007,101700,26893370,6930,6930,6930,6930,0
20241007,101600,26893370,6930,6930,6930,6930,0
20241007,101500,26893370,6930,6930,6930,6930,0
20241007,101400,26893370,6930,6930,6930,6930,300
20241007,101300,24814370,6920,6920,6930,6920,182
20241007,101200,23553510,6920,6910,6920,6910,101
20241007,101100,22855590,6910,6910,6910,6910,0
20241007,101000,22855590,6910,6910,6910,6910,1
20241007,100900,22848680,6890,6890,6890,6890,0
20241007,100800,22848680,6890,6890,6890,6890,4
20241007,100700,22821120,6890,6890,6890,6880,161
20241007,100600,21712030,6890,6890,6890,6890,23
20241007,100500,21553560,6890,6890,6890,6890,0
20241007,100400,21553560,6890,6890,6890,6890,1
20241007,100300,21546670,6850,6890,6890,6850,117
20241007,100200,20744870,6900,6900,6900,6900,0
20241007,100100,20744870,6900,6900,6900,6900,0
20241007,100000,20744870,6900,6900,6900,6900,0
20241007,095900,20744870,6900,6900,6900,6900,0
20241007,095800,20744870,6900,6900,6900,6900,0
20241007,095700,20744870,6900,6900,6900,6900,133
20241007,095600,19827170,6910,6910,6910,6910,0
20241007,095500,19827170,6910,6910,6910,6910,0
20241007,095400,19827170,6910,6910,6910,6910,52
20241007,095300,19467850,6910,6910,6910,6910,1
20241007,095200,19460940,6900,6900,6900,6900,0
20241007,095100,19460940,6900,6900,6900,6900,180
20241007,095000,18218940,6900,6870,6900,6870,1190
20241007,094900,10015470,6870,6870,6870,6870,0
20241007,094800,10015470,6870,6870,6870,6870,51
20241007,094700,9665100,6870,6870,6870,6870,2
20241007,094600,9651360,6870,6870,6870,6870,1
20241007,094500,9644490,6860,6860,6860,6860,0
20241007,094400,9644490,6860,6860,6860,6860,27
20241007,094300,9459270,6890,6890,6890,6890,0
20241007,094200,9459270,6890,6890,6890,6890,0
20241007,094100,9459270,6890,6890,6890,6890,0
20241007,094000,9459270,6890,6890,6890,6890,0
20241007,093900,9459270,6890,6890,6890,6890,1
20241007,093800,9452380,6870,6870,6870,6870,0
20241007,093700,9452380,6870,6870,6870,6870,0
20241007,093600,9452380,6870,6870,6870,6870,219
20241007,093500,7947850,6870,6870,6870,6870,1
20241007,093400,7940980,6860,6860,6860,6860,65
20241007,093300,7495080,6860,6860,6860,6860,20
20241007,093200,7357880,6860,6860,6860,6860,54
20241007,093100,6987440,6860,6860,6860,6860,0
20241007,093000,6987440,6860,6860,6860,6860,1
20241007,092900,6980580,6880,6880,6880,6880,1
20241007,092800,6973700,6880,6880,6880,6880,0
20241007,092700,6973700,6880,6870,6880,6870,199
20241007,092600,5606560,6860,6860,6860,6860,7
20241007,092500,5558540,6860,6860,6860,6860,0
20241007,092400,5558540,6860,6860,6860,6860,0
20241007,092300,5558540,6860,6860,6860,6860,0
20241007,092200,5558540,6860,6860,6860,6860,0
20241007,092100,5558540,6860,6860,6860,6860,0
20241007,092000,5558540,6860,6860,6860,6860,0
20241007,091900,5558540,6860,6860,6860,6860,0
20241007,091800,5558540,6860,6860,6860,6860,53
20241007,091700,5194960,6820,6820,6820,6820,0
20241007,091600,5194960,6820,6820,6820,6820,0
20241007,091500,5194960,6820,6820,6820,6820,0
20241007,091400,5194960,6820,6820,6820,6820,0
20241007,091300,5194960,6820,6820,6820,6820,0
20241007,091200,5194960,6820,6820,6820,6820,7
20241007,091100,5147220,6850,6850,6850,6850,3
20241007,091000,5126670,6840,6840,6840,6840,500
20241007,090900,1706670,6810,6810,6810,6810,0
20241007,090800,1706670,6810,6810,6810,6810,0
20241007,090700,1706670,6810,6810,6810,6810,0
20241007,090600,1706670,6810,6810,6810,6810,0
20241007,090500,1706670,6810,6810,6810,6810,139
20241007,090400,760080,6840,6840,6840,6840,0
20241007,090300,760080,6840,6850,6850,6840,53
20241007,090200,397060,6850,6850,6850,6850,0
20241007,090100,397060,6850,6850,6850,6850,50
20241007,090000,54560,6860,6800,6860,6800,8