KissMeData/042520/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193300,378106310,9470,9470,9470,9470,430
20241007,193200,378106310,9470,9470,9470,9470,0
20241007,193100,378106310,9470,9470,9470,9470,0
20241007,193000,378106310,9470,9470,9470,9470,0
20241007,192900,378106310,9470,9470,9470,9470,0
20241007,192800,378106310,9470,9470,9470,9470,0
20241007,192700,378106310,9470,9470,9470,9470,0
20241007,192600,378106310,9470,9470,9470,9470,0
20241007,192500,378106310,9470,9470,9470,9470,0
20241007,192400,378106310,9470,9470,9470,9470,0
20241007,192300,378106310,9470,9470,9470,9470,0
20241007,192200,378106310,9470,9470,9470,9470,0
20241007,192100,378106310,9470,9470,9470,9470,0
20241007,192000,378106310,9470,9470,9470,9470,0
20241007,191900,378106310,9470,9470,9470,9470,0
20241007,191800,378106310,9470,9470,9470,9470,0
20241007,191700,378106310,9470,9470,9470,9470,0
20241007,191600,378106310,9470,9470,9470,9470,0
20241007,191500,378106310,9470,9470,9470,9470,0
20241007,191400,378106310,9470,9470,9470,9470,0
20241007,191300,378106310,9470,9470,9470,9470,0
20241007,191200,378106310,9470,9470,9470,9470,0
20241007,191100,378106310,9470,9470,9470,9470,0
20241007,191000,378106310,9470,9470,9470,9470,0
20241007,190900,378106310,9470,9470,9470,9470,0
20241007,190800,378106310,9470,9470,9470,9470,0
20241007,190700,378106310,9470,9470,9470,9470,0
20241007,190600,378106310,9470,9470,9470,9470,0
20241007,190500,378106310,9470,9470,9470,9470,0
20241007,190400,378106310,9470,9470,9470,9470,0
20241007,190300,378106310,9470,9470,9470,9470,430
20241007,190200,378106310,9470,9470,9470,9470,0
20241007,190100,378106310,9470,9470,9470,9470,0
20241007,190000,378106310,9470,9470,9470,9470,0
20241007,185900,378106310,9470,9470,9470,9470,0
20241007,185800,378106310,9470,9470,9470,9470,0
20241007,185700,378106310,9470,9470,9470,9470,0
20241007,185600,378106310,9470,9470,9470,9470,0
20241007,185500,378106310,9470,9470,9470,9470,0
20241007,185400,378106310,9470,9470,9470,9470,0
20241007,185300,378106310,9470,9470,9470,9470,0
20241007,185200,378106310,9470,9470,9470,9470,0
20241007,185100,378106310,9470,9470,9470,9470,0
20241007,185000,378106310,9470,9470,9470,9470,0
20241007,184900,378106310,9470,9470,9470,9470,0
20241007,184800,378106310,9470,9470,9470,9470,0
20241007,184700,378106310,9470,9470,9470,9470,0
20241007,184600,378106310,9470,9470,9470,9470,0
20241007,184500,378106310,9470,9470,9470,9470,0
20241007,184400,378106310,9470,9470,9470,9470,0
20241007,184300,378106310,9470,9470,9470,9470,0
20241007,184200,378106310,9470,9470,9470,9470,0
20241007,184100,378106310,9470,9470,9470,9470,0
20241007,184000,378106310,9470,9470,9470,9470,0
20241007,183900,378106310,9470,9470,9470,9470,0
20241007,183800,378106310,9470,9470,9470,9470,0
20241007,183700,378106310,9470,9470,9470,9470,0
20241007,183600,378106310,9470,9470,9470,9470,0
20241007,183500,378106310,9470,9470,9470,9470,0
20241007,183400,378106310,9470,9470,9470,9470,0
20241007,183300,378106310,9470,9470,9470,9470,430
20241007,183200,378106310,9470,9470,9470,9470,0
20241007,183100,378106310,9470,9470,9470,9470,0
20241007,183000,378106310,9470,9470,9470,9470,0
20241007,182900,378106310,9470,9470,9470,9470,0
20241007,182800,378106310,9470,9470,9470,9470,0
20241007,182700,378106310,9470,9470,9470,9470,0
20241007,182600,378106310,9470,9470,9470,9470,0
20241007,182500,378106310,9470,9470,9470,9470,0
20241007,182400,378106310,9470,9470,9470,9470,0
20241007,182300,378106310,9470,9470,9470,9470,0
20241007,182200,378106310,9470,9470,9470,9470,0
20241007,182100,378106310,9470,9470,9470,9470,0
20241007,182000,378106310,9470,9470,9470,9470,0
20241007,181900,378106310,9470,9470,9470,9470,0
20241007,181800,378106310,9470,9470,9470,9470,0
20241007,181700,378106310,9470,9470,9470,9470,0
20241007,181600,378106310,9470,9470,9470,9470,0
20241007,181500,378106310,9470,9470,9470,9470,0
20241007,181400,378106310,9470,9470,9470,9470,0
20241007,181300,378106310,9470,9470,9470,9470,0
20241007,181200,378106310,9470,9470,9470,9470,0
20241007,181100,378106310,9470,9470,9470,9470,0
20241007,181000,378106310,9470,9470,9470,9470,0
20241007,180900,378106310,9470,9470,9470,9470,0
20241007,180800,378106310,9470,9470,9470,9470,0
20241007,180700,378106310,9470,9470,9470,9470,0
20241007,180600,378106310,9470,9470,9470,9470,0
20241007,180500,378106310,9470,9470,9470,9470,0
20241007,180400,378106310,9470,9470,9470,9470,0
20241007,180300,378106310,9470,9470,9470,9470,430
20241007,180200,378106310,9470,9470,9470,9470,0
20241007,180100,378106310,9470,9470,9470,9470,0
20241007,180000,378106310,9470,9470,9470,9470,0
20241007,175900,378106310,9470,9470,9470,9470,0
20241007,175800,378106310,9470,9470,9470,9470,0
20241007,175700,378106310,9470,9470,9470,9470,0
20241007,175600,378106310,9470,9470,9470,9470,0
20241007,175500,378106310,9470,9470,9470,9470,0
20241007,175400,378106310,9470,9470,9470,9470,0
20241007,175300,378106310,9470,9470,9470,9470,0
20241007,175200,378106310,9470,9470,9470,9470,0
20241007,175100,378106310,9470,9470,9470,9470,0
20241007,175000,378106310,9470,9470,9470,9470,0
20241007,174900,378106310,9470,9470,9470,9470,0
20241007,174800,378106310,9470,9470,9470,9470,0
20241007,174700,378106310,9470,9470,9470,9470,0
20241007,174600,378106310,9470,9470,9470,9470,0
20241007,174500,378106310,9470,9470,9470,9470,0
20241007,174400,378106310,9470,9470,9470,9470,0
20241007,174300,378106310,9470,9470,9470,9470,0
20241007,174200,378106310,9470,9470,9470,9470,0
20241007,174100,378106310,9470,9470,9470,9470,0
20241007,174000,378106310,9470,9470,9470,9470,0
20241007,173900,378106310,9470,9470,9470,9470,0
20241007,173800,378106310,9470,9470,9470,9470,0
20241007,173700,378106310,9470,9470,9470,9470,0
20241007,173600,378106310,9470,9470,9470,9470,0
20241007,173500,378106310,9470,9470,9470,9470,0
20241007,173400,378106310,9470,9470,9470,9470,0
20241007,173300,378106310,9470,9470,9470,9470,430
20241007,173200,378106310,9470,9470,9470,9470,0
20241007,173100,378106310,9470,9470,9470,9470,0
20241007,173000,378106310,9470,9470,9470,9470,0
20241007,172900,378106310,9470,9470,9470,9470,0
20241007,172800,378106310,9470,9470,9470,9470,0
20241007,172700,378106310,9470,9470,9470,9470,0
20241007,172600,378106310,9470,9470,9470,9470,0
20241007,172500,378106310,9470,9470,9470,9470,0
20241007,172400,378106310,9470,9470,9470,9470,0
20241007,172300,378106310,9470,9470,9470,9470,0
20241007,172200,378106310,9470,9470,9470,9470,0
20241007,172100,378106310,9470,9470,9470,9470,0
20241007,172000,378106310,9470,9470,9470,9470,0
20241007,171900,378106310,9470,9470,9470,9470,0
20241007,171800,378106310,9470,9470,9470,9470,0
20241007,171700,378106310,9470,9470,9470,9470,0
20241007,171600,378106310,9470,9470,9470,9470,0
20241007,171500,378106310,9470,9470,9470,9470,0
20241007,171400,378106310,9470,9470,9470,9470,0
20241007,171300,378106310,9470,9470,9470,9470,0
20241007,171200,378106310,9470,9470,9470,9470,0
20241007,171100,378106310,9470,9470,9470,9470,0
20241007,171000,378106310,9470,9470,9470,9470,0
20241007,170900,378106310,9470,9470,9470,9470,0
20241007,170800,378106310,9470,9470,9470,9470,0
20241007,170700,378106310,9470,9470,9470,9470,0
20241007,170600,378106310,9470,9470,9470,9470,0
20241007,170500,378106310,9470,9470,9470,9470,0
20241007,170400,378106310,9470,9470,9470,9470,0
20241007,170300,378106310,9470,9470,9470,9470,430
20241007,170200,378106310,9470,9470,9470,9470,0
20241007,170100,378106310,9470,9470,9470,9470,0
20241007,170000,378106310,9470,9470,9470,9470,0
20241007,165900,378106310,9470,9470,9470,9470,0
20241007,165800,378106310,9470,9470,9470,9470,0
20241007,165700,378106310,9470,9470,9470,9470,0
20241007,165600,378106310,9470,9470,9470,9470,0
20241007,165500,378106310,9470,9470,9470,9470,0
20241007,165400,378106310,9470,9470,9470,9470,0
20241007,165300,378106310,9470,9470,9470,9470,0
20241007,165200,378106310,9470,9470,9470,9470,0
20241007,165100,378106310,9470,9470,9470,9470,0
20241007,165000,378106310,9470,9470,9470,9470,0
20241007,164900,378106310,9470,9470,9470,9470,0
20241007,164800,378106310,9470,9470,9470,9470,0
20241007,164700,378106310,9470,9470,9470,9470,0
20241007,164600,378106310,9470,9470,9470,9470,0
20241007,164500,378106310,9470,9470,9470,9470,0
20241007,164400,378106310,9470,9470,9470,9470,0
20241007,164300,378106310,9470,9470,9470,9470,0
20241007,164200,378106310,9470,9470,9470,9470,0
20241007,164100,378106310,9470,9470,9470,9470,0
20241007,164000,378106310,9470,9470,9470,9470,0
20241007,163900,378106310,9470,9470,9470,9470,0
20241007,163800,378106310,9470,9470,9470,9470,0
20241007,163700,378106310,9470,9470,9470,9470,0
20241007,163600,378106310,9470,9470,9470,9470,0
20241007,163500,378106310,9470,9470,9470,9470,0
20241007,163400,378106310,9470,9470,9470,9470,0
20241007,163300,378106310,9470,9470,9470,9470,430
20241007,163200,378106310,9470,9470,9470,9470,0
20241007,163100,378106310,9470,9470,9470,9470,0
20241007,163000,378106310,9470,9470,9470,9470,0
20241007,162900,378106310,9470,9470,9470,9470,0
20241007,162800,378106310,9470,9470,9470,9470,0
20241007,162700,378106310,9470,9470,9470,9470,0
20241007,162600,378106310,9470,9470,9470,9470,0
20241007,162500,378106310,9470,9470,9470,9470,0
20241007,162400,378106310,9470,9470,9470,9470,0
20241007,162300,378106310,9470,9470,9470,9470,0
20241007,162200,378106310,9470,9470,9470,9470,0
20241007,162100,378106310,9470,9470,9470,9470,0
20241007,162000,378106310,9470,9470,9470,9470,0
20241007,161900,378106310,9470,9470,9470,9470,0
20241007,161800,378106310,9470,9470,9470,9470,0
20241007,161700,378106310,9470,9470,9470,9470,0
20241007,161600,378106310,9470,9470,9470,9470,0
20241007,161500,378106310,9470,9470,9470,9470,0
20241007,161400,378106310,9470,9470,9470,9470,0
20241007,161300,378106310,9470,9470,9470,9470,0
20241007,161200,378106310,9470,9470,9470,9470,0
20241007,161100,378106310,9470,9470,9470,9470,0
20241007,161000,378106310,9470,9470,9470,9470,0
20241007,160900,378106310,9470,9470,9470,9470,0
20241007,160800,378106310,9470,9470,9470,9470,0
20241007,160700,378106310,9470,9470,9470,9470,0
20241007,160600,378106310,9470,9470,9470,9470,0
20241007,160500,378106310,9470,9470,9470,9470,0
20241007,160400,378106310,9470,9470,9470,9470,0
20241007,160300,378106310,9470,9470,9470,9470,430
20241007,160200,378106310,9470,9470,9470,9470,0
20241007,160100,378106310,9470,9470,9470,9470,0
20241007,160000,378106310,9470,9470,9470,9470,0
20241007,155900,378106310,9470,9470,9470,9470,0
20241007,155800,378106310,9470,9470,9470,9470,0
20241007,155700,378106310,9470,9470,9470,9470,0
20241007,155600,378106310,9470,9470,9470,9470,0
20241007,155500,378106310,9470,9470,9470,9470,0
20241007,155400,378106310,9470,9470,9470,9470,0
20241007,155300,378106310,9470,9470,9470,9470,0
20241007,155200,378106310,9470,9470,9470,9470,0
20241007,155100,378106310,9470,9470,9470,9470,0
20241007,155000,378106310,9470,9470,9470,9470,0
20241007,154900,378106310,9470,9470,9470,9470,0
20241007,154800,378106310,9470,9470,9470,9470,0
20241007,154700,378106310,9470,9470,9470,9470,0
20241007,154600,378106310,9470,9470,9470,9470,0
20241007,154500,378106310,9470,9470,9470,9470,0
20241007,154400,378106310,9470,9470,9470,9470,0
20241007,154300,378106310,9470,9470,9470,9470,0
20241007,154200,378106310,9470,9470,9470,9470,0
20241007,154100,378106310,9470,9470,9470,9470,0
20241007,154000,378106310,9470,9470,9470,9470,0
20241007,153900,378106310,9470,9470,9470,9470,0
20241007,153800,378106310,9470,9470,9470,9470,0
20241007,153700,378106310,9470,9470,9470,9470,0
20241007,153600,378106310,9470,9470,9470,9470,0
20241007,153500,378106310,9470,9470,9470,9470,0
20241007,153400,378106310,9470,9470,9470,9470,0
20241007,153300,378106310,9470,9470,9470,9470,430
20241007,153200,378106310,9470,9470,9470,9470,0
20241007,153100,378106310,9470,9470,9470,9470,0
20241007,153000,378106310,9470,9470,9470,9470,430
20241007,152900,374034210,9550,9550,9550,9550,0
20241007,152800,374034210,9550,9550,9550,9550,0
20241007,152700,374034210,9550,9550,9550,9550,0
20241007,152600,374034210,9550,9550,9550,9550,0
20241007,152500,374034210,9550,9550,9550,9550,0
20241007,152400,374034210,9550,9550,9550,9550,0
20241007,152300,374034210,9550,9550,9550,9550,0
20241007,152200,374034210,9550,9550,9550,9550,0
20241007,152100,374034210,9550,9550,9550,9550,0
20241007,152000,374034210,9550,9550,9550,9550,0
20241007,151900,374034210,9550,9540,9550,9540,112
20241007,151800,372965610,9540,9460,9540,9460,749
20241007,151700,365879830,9540,9480,9540,9450,984
20241007,151600,356568720,9470,9510,9510,9470,1700
20241007,151500,340453850,9560,9560,9560,9560,10
20241007,151400,340358250,9570,9570,9570,9570,10
20241007,151300,340262550,9570,9560,9570,9560,200
20241007,151200,338348570,9560,9560,9560,9560,0
20241007,151100,338348570,9560,9560,9560,9560,0
20241007,151000,338348570,9560,9570,9570,9560,111
20241007,150900,337287310,9570,9570,9570,9570,16
20241007,150800,337134190,9570,9570,9570,9570,2
20241007,150700,337115050,9570,9560,9570,9550,54
20241007,150600,336599290,9500,9560,9560,9500,2226
20241007,150500,315444140,9560,9510,9560,9510,251
20241007,150400,313057030,9510,9560,9570,9510,2182
20241007,150300,292275490,9560,9560,9560,9560,0
20241007,150200,292275490,9560,9560,9560,9560,0
20241007,150100,292275490,9560,9560,9560,9560,0
20241007,150000,292275490,9560,9560,9560,9560,0
20241007,145900,292275490,9560,9580,9580,9560,6
20241007,145800,292218110,9580,9580,9580,9580,15
20241007,145700,292074410,9600,9600,9600,9600,0
20241007,145600,292074410,9600,9600,9600,9600,10
20241007,145500,291978410,9580,9580,9580,9580,0
20241007,145400,291978410,9580,9580,9580,9580,5
20241007,145300,291930510,9600,9600,9600,9600,37
20241007,145200,291575310,9600,9600,9600,9600,10
20241007,145100,291479310,9600,9600,9600,9600,10
20241007,145000,291383310,9530,9530,9530,9530,0
20241007,144900,291383310,9530,9550,9550,9530,200
20241007,144800,289475530,9600,9590,9600,9590,101
20241007,144700,288506930,9600,9600,9600,9600,0
20241007,144600,288506930,9600,9600,9600,9600,1
20241007,144500,288497330,9600,9600,9600,9600,0
20241007,144400,288497330,9600,9590,9600,9590,80
20241007,144300,287730110,9590,9590,9590,9590,0
20241007,144200,287730110,9590,9590,9590,9590,10
20241007,144100,287634210,9590,9590,9590,9590,1
20241007,144000,287624620,9540,9540,9540,9540,0
20241007,143900,287624620,9540,9540,9540,9540,58
20241007,143800,287071300,9540,9550,9550,9540,500
20241007,143700,282298310,9560,9590,9590,9560,100
20241007,143600,281342250,9600,9570,9600,9550,1601
20241007,143500,266047290,9560,9570,9600,9560,425
20241007,143400,261976540,9600,9600,9600,9600,1
20241007,143300,261966940,9600,9600,9600,9600,0
20241007,143200,261966940,9600,9600,9600,9600,0
20241007,143100,261966940,9600,9600,9600,9600,0
20241007,143000,261966940,9600,9600,9600,9600,1
20241007,142900,261957340,9600,9600,9600,9600,20
20241007,142800,261765340,9550,9550,9550,9550,600
20241007,142700,256035340,9540,9600,9600,9540,1000
20241007,142600,246470990,9610,9610,9610,9610,0
20241007,142500,246470990,9610,9580,9610,9580,556
20241007,142400,241143190,9580,9580,9580,9580,200
20241007,142300,239227190,9590,9610,9610,9590,105
20241007,142200,238220220,9610,9620,9620,9590,1332
20241007,142100,225434360,9620,9620,9620,9620,50
20241007,142000,224953360,9630,9630,9630,9630,0
20241007,141900,224953360,9630,9630,9630,9630,10
20241007,141800,224857060,9630,9630,9630,9630,0
20241007,141700,224857060,9630,9630,9630,9630,0
20241007,141600,224857060,9630,9630,9630,9630,4
20241007,141500,224818540,9620,9630,9630,9620,435
20241007,141400,220631090,9640,9640,9640,9640,0
20241007,141300,220631090,9640,9640,9640,9640,0
20241007,141200,220631090,9640,9640,9640,9640,0
20241007,141100,220631090,9640,9640,9640,9640,0
20241007,141000,220631090,9640,9640,9640,9640,10
20241007,140900,220534690,9640,9640,9640,9640,2
20241007,140800,220515410,9640,9640,9640,9640,88
20241007,140700,219667090,9640,9630,9640,9630,52
20241007,140600,219166310,9640,9640,9640,9640,0
20241007,140500,219166310,9640,9640,9640,9640,0
20241007,140400,219166310,9640,9650,9650,9640,499
20241007,140300,214352390,9650,9650,9650,9650,0
20241007,140200,214352390,9650,9650,9650,9650,0
20241007,140100,214352390,9650,9650,9650,9650,0
20241007,140000,214352390,9650,9650,9650,9650,0
20241007,135900,214352390,9650,9670,9670,9650,50
20241007,135800,213869560,9680,9680,9680,9680,10
20241007,135700,213772760,9710,9710,9710,9710,0
20241007,135600,213772760,9710,9710,9710,9710,0
20241007,135500,213772760,9710,9710,9710,9710,0
20241007,135400,213772760,9710,9710,9710,9710,0
20241007,135300,213772760,9710,9710,9710,9710,0
20241007,135200,213772760,9710,9710,9710,9710,0
20241007,135100,213772760,9710,9710,9710,9710,0
20241007,135000,213772760,9710,9710,9710,9710,0
20241007,134900,213772760,9710,9710,9710,9710,25
20241007,134800,213530010,9710,9710,9710,9710,0
20241007,134700,213530010,9710,9710,9710,9710,0
20241007,134600,213530010,9710,9710,9710,9710,1
20241007,134500,213520300,9710,9710,9710,9710,0
20241007,134400,213520300,9710,9710,9710,9710,10
20241007,134300,213423200,9710,9710,9710,9710,0
20241007,134200,213423200,9710,9710,9710,9710,1
20241007,134100,213413490,9650,9690,9690,9650,1244
20241007,134000,201397160,9710,9710,9710,9710,0
20241007,133900,201397160,9710,9710,9710,9710,0
20241007,133800,201397160,9710,9710,9710,9710,100
20241007,133700,200426160,9710,9710,9710,9710,1
20241007,133600,200416450,9730,9730,9730,9730,0
20241007,133500,200416450,9730,9730,9730,9730,109
20241007,133400,199355880,9750,9750,9750,9750,0
20241007,133300,199355880,9750,9750,9750,9750,4
20241007,133200,199316880,9730,9730,9730,9730,27
20241007,133100,199054170,9680,9690,9690,9680,300
20241007,133000,196149200,9690,9690,9690,9690,21
20241007,132900,195945710,9680,9710,9710,9680,190
20241007,132800,194103680,9750,9750,9750,9750,0
20241007,132700,194103680,9750,9750,9750,9750,0
20241007,132600,194103680,9750,9750,9750,9750,0
20241007,132500,194103680,9750,9750,9750,9750,0
20241007,132400,194103680,9750,9750,9750,9750,10
20241007,132300,194006180,9760,9760,9760,9760,1
20241007,132200,193996420,9750,9750,9750,9750,20
20241007,132100,193801420,9760,9760,9760,9760,0
20241007,132000,193801420,9760,9750,9760,9750,11
20241007,131900,193694160,9760,9740,9760,9730,76
20241007,131800,192954300,9730,9730,9730,9730,291
20241007,131700,190122870,9730,9730,9730,9730,0
20241007,131600,190122870,9730,9730,9730,9730,0
20241007,131500,190122870,9730,9720,9730,9720,79
20241007,131400,189354940,9720,9720,9720,9720,0
20241007,131300,189354940,9720,9720,9720,9720,0
20241007,131200,189354940,9720,9720,9720,9720,1
20241007,131100,189345220,9720,9720,9720,9720,524
20241007,131000,184251940,9700,9700,9700,9700,0
20241007,130900,184251940,9700,9700,9700,9700,477
20241007,130800,179625040,9700,9700,9700,9700,323
20241007,130700,176491940,9700,9700,9700,9700,0
20241007,130600,176491940,9700,9700,9700,9700,0
20241007,130500,176491940,9700,9700,9700,9700,0
20241007,130400,176491940,9700,9720,9720,9700,2
20241007,130300,176472520,9720,9720,9720,9720,0
20241007,130200,176472520,9720,9720,9720,9720,0
20241007,130100,176472520,9720,9720,9720,9720,487
20241007,130000,171738880,9720,9720,9720,9720,0
20241007,125900,171738880,9720,9720,9720,9720,0
20241007,125800,171738880,9720,9700,9720,9700,152
20241007,125700,170264440,9720,9720,9720,9720,0
20241007,125600,170264440,9720,9720,9720,9720,3
20241007,125500,170235280,9660,9660,9660,9660,0
20241007,125400,170235280,9660,9660,9660,9660,30
20241007,125300,169945480,9660,9700,9700,9660,970
20241007,125200,160557620,9720,9720,9720,9720,0
20241007,125100,160557620,9720,9720,9720,9720,0
20241007,125000,160557620,9720,9720,9720,9720,0
20241007,124900,160557620,9720,9720,9720,9720,1
20241007,124800,160547900,9690,9690,9690,9690,203
20241007,124700,158580830,9720,9720,9720,9720,0
20241007,124600,158580830,9720,9720,9720,9720,10
20241007,124500,158483630,9730,9730,9730,9730,0
20241007,124400,158483630,9730,9720,9730,9720,11
20241007,124300,158376700,9730,9710,9730,9710,3
20241007,124200,158347540,9700,9700,9700,9700,0
20241007,124100,158347540,9700,9700,9700,9700,61
20241007,124000,157755840,9700,9700,9700,9700,100
20241007,123900,156785840,9690,9690,9690,9690,0
20241007,123800,156785840,9690,9690,9690,9690,0
20241007,123700,156785840,9690,9690,9690,9690,0
20241007,123600,156785840,9690,9690,9690,9690,0
20241007,123500,156785840,9690,9690,9690,9690,0
20241007,123400,156785840,9690,9690,9690,9690,36
20241007,123300,156437000,9690,9700,9700,9690,1530
20241007,123200,141597940,9700,9710,9710,9700,800
20241007,123100,133835200,9730,9730,9730,9730,0
20241007,123000,133835200,9730,9730,9730,9730,0
20241007,122900,133835200,9730,9730,9730,9730,0
20241007,122800,133835200,9730,9730,9730,9730,0
20241007,122700,133835200,9730,9730,9730,9730,0
20241007,122600,133835200,9730,9730,9730,9730,0
20241007,122500,133835200,9730,9730,9730,9730,2
20241007,122400,133815740,9710,9720,9720,9710,20
20241007,122300,133621440,9740,9740,9740,9740,0
20241007,122200,133621440,9740,9740,9740,9740,0
20241007,122100,133621440,9740,9740,9740,9740,0
20241007,122000,133621440,9740,9740,9740,9740,0
20241007,121900,133621440,9740,9740,9740,9740,0
20241007,121800,133621440,9740,9740,9740,9740,15
20241007,121700,133475340,9740,9740,9740,9740,1
20241007,121600,133465600,9750,9750,9750,9750,0
20241007,121500,133465600,9750,9750,9750,9750,4
20241007,121400,133426600,9750,9750,9750,9750,0
20241007,121300,133426600,9750,9730,9750,9730,80
20241007,121200,132647650,9730,9730,9730,9730,1
20241007,121100,132637920,9730,9750,9750,9730,42
20241007,121000,132228460,9750,9750,9750,9750,0
20241007,120900,132228460,9750,9750,9750,9750,0
20241007,120800,132228460,9750,9750,9750,9750,31
20241007,120700,131926210,9750,9750,9750,9750,0
20241007,120600,131926210,9750,9750,9750,9750,0
20241007,120500,131926210,9750,9750,9750,9750,0
20241007,120400,131926210,9750,9750,9750,9750,0
20241007,120300,131926210,9750,9760,9760,9700,5003
20241007,120200,83329370,9760,9760,9760,9760,0
20241007,120100,83329370,9760,9760,9760,9760,0
20241007,120000,83329370,9760,9760,9760,9760,0
20241007,115900,83329370,9760,9760,9760,9760,7
20241007,115800,83261050,9770,9770,9770,9770,0
20241007,115700,83261050,9770,9770,9770,9770,0
20241007,115600,83261050,9770,9770,9770,9770,0
20241007,115500,83261050,9770,9770,9770,9770,0
20241007,115400,83261050,9770,9770,9770,9770,94
20241007,115300,82342670,9770,9770,9770,9770,0
20241007,115200,82342670,9770,9770,9770,9770,0
20241007,115100,82342670,9770,9770,9770,9770,5
20241007,115000,82293820,9770,9770,9770,9770,20
20241007,114900,82098420,9770,9770,9770,9770,0
20241007,114800,82098420,9770,9770,9770,9770,31
20241007,114700,81795550,9780,9780,9780,9780,1
20241007,114600,81785770,9770,9770,9770,9770,0
20241007,114500,81785770,9770,9770,9770,9770,7
20241007,114400,81717380,9780,9780,9780,9780,3
20241007,114300,81688040,9780,9780,9780,9780,0
20241007,114200,81688040,9780,9790,9790,9780,711
20241007,114100,74730820,9800,9800,9800,9800,10
20241007,114000,74632820,9800,9810,9810,9800,15
20241007,113900,74485720,9820,9820,9820,9820,0
20241007,113800,74485720,9820,9820,9820,9820,0
20241007,113700,74485720,9820,9820,9820,9820,0
20241007,113600,74485720,9820,9820,9820,9820,0
20241007,113500,74485720,9820,9820,9820,9820,3
20241007,113400,74456260,9830,9830,9830,9830,4
20241007,113300,74416940,9830,9830,9830,9830,0
20241007,113200,74416940,9830,9830,9830,9830,0
20241007,113100,74416940,9830,9830,9830,9830,3
20241007,113000,74387450,9830,9830,9830,9830,0
20241007,112900,74387450,9830,9830,9830,9830,0
20241007,112800,74387450,9830,9830,9830,9830,0
20241007,112700,74387450,9830,9830,9830,9830,0
20241007,112600,74387450,9830,9830,9830,9830,0
20241007,112500,74387450,9830,9830,9830,9830,0
20241007,112400,74387450,9830,9830,9830,9830,0
20241007,112300,74387450,9830,9830,9830,9830,0
20241007,112200,74387450,9830,9800,9830,9800,5
20241007,112100,74338360,9840,9840,9840,9840,0
20241007,112000,74338360,9840,9840,9840,9840,0
20241007,111900,74338360,9840,9840,9840,9840,0
20241007,111800,74338360,9840,9840,9840,9840,0
20241007,111700,74338360,9840,9840,9840,9840,0
20241007,111600,74338360,9840,9840,9840,9840,0
20241007,111500,74338360,9840,9840,9840,9840,0
20241007,111400,74338360,9840,9840,9840,9840,0
20241007,111300,74338360,9840,9840,9840,9840,0
20241007,111200,74338360,9840,9840,9840,9840,15
20241007,111100,74190760,9840,9840,9840,9840,0
20241007,111000,74190760,9840,9840,9840,9840,0
20241007,110900,74190760,9840,9840,9840,9840,0
20241007,110800,74190760,9840,9840,9840,9840,5
20241007,110700,74141560,9850,9850,9850,9850,2
20241007,110600,74121860,9790,9790,9790,9790,0
20241007,110500,74121860,9790,9790,9790,9790,0
20241007,110400,74121860,9790,9840,9840,9790,105
20241007,110300,73093760,9840,9840,9840,9840,151
20241007,110200,71607920,9840,9840,9840,9840,0
20241007,110100,71607920,9840,9840,9840,9840,0
20241007,110000,71607920,9840,9840,9840,9840,0
20241007,105900,71607920,9840,9840,9840,9840,0
20241007,105800,71607920,9840,9840,9840,9840,0
20241007,105700,71607920,9840,9790,9840,9790,300
20241007,105600,68656430,9790,9790,9790,9790,0
20241007,105500,68656430,9790,9790,9790,9790,32
20241007,105400,68343150,9790,9790,9790,9780,13
20241007,105300,68215900,9780,9790,9790,9780,200
20241007,105200,66258900,9790,9790,9790,9790,104
20241007,105100,65240740,9790,9790,9790,9790,10
20241007,105000,65142840,9780,9780,9780,9780,121
20241007,104900,63959460,9780,9780,9780,9780,0
20241007,104800,63959460,9780,9780,9780,9780,6
20241007,104700,63900780,9780,9780,9780,9780,0
20241007,104600,63900780,9780,9790,9790,9780,154
20241007,104500,62394560,9790,9790,9790,9790,10
20241007,104400,62296660,9780,9780,9780,9780,0
20241007,104300,62296660,9780,9780,9780,9780,4
20241007,104200,62257540,9790,9790,9790,9790,0
20241007,104100,62257540,9790,9790,9790,9790,1
20241007,104000,62247750,9780,9780,9780,9780,0
20241007,103900,62247750,9780,9780,9780,9780,0
20241007,103800,62247750,9780,9780,9780,9780,0
20241007,103700,62247750,9780,9780,9780,9780,0
20241007,103600,62247750,9780,9780,9780,9780,1
20241007,103500,62237970,9780,9780,9780,9780,0
20241007,103400,62237970,9780,9780,9780,9780,1
20241007,103300,62228190,9750,9750,9750,9750,2
20241007,103200,62208690,9750,9750,9750,9750,63
20241007,103100,61594440,9750,9750,9750,9750,263
20241007,103000,59030190,9790,9790,9790,9790,0
20241007,102900,59030190,9790,9790,9790,9790,0
20241007,102800,59030190,9790,9790,9790,9790,3
20241007,102700,59000820,9790,9780,9790,9780,134
20241007,102600,57690270,9770,9770,9770,9770,14
20241007,102500,57553490,9780,9780,9780,9780,6
20241007,102400,57494810,9720,9720,9720,9720,0
20241007,102300,57494810,9720,9820,9820,9720,1510
20241007,102200,42755990,9820,9820,9820,9820,1
20241007,102100,42746170,9820,9820,9820,9820,0
20241007,102000,42746170,9820,9820,9820,9820,0
20241007,101900,42746170,9820,9820,9820,9820,0
20241007,101800,42746170,9820,9820,9820,9820,0
20241007,101700,42746170,9820,9820,9820,9820,0
20241007,101600,42746170,9820,9820,9820,9820,0
20241007,101500,42746170,9820,9820,9820,9820,1
20241007,101400,42736350,9840,9840,9840,9840,0
20241007,101300,42736350,9840,9840,9840,9840,0
20241007,101200,42736350,9840,9840,9840,9840,0
20241007,101100,42736350,9840,9750,9840,9750,580
20241007,101000,37080380,9750,9750,9750,9750,596
20241007,100900,31269380,9750,9750,9750,9750,996
20241007,100800,21558380,9840,9840,9840,9840,2
20241007,100700,21538700,9840,9840,9840,9840,0
20241007,100600,21538700,9840,9840,9840,9840,1
20241007,100500,21528860,9840,9840,9840,9840,10
20241007,100400,21430460,9840,9840,9840,9840,0
20241007,100300,21430460,9840,9750,9840,9750,5
20241007,100200,21381620,9750,9820,9840,9750,202
20241007,100100,19395040,9850,9850,9850,9850,0
20241007,100000,19395040,9850,9850,9850,9850,0
20241007,095900,19395040,9850,9850,9850,9850,0
20241007,095800,19395040,9850,9850,9850,9850,0
20241007,095700,19395040,9850,9850,9850,9850,0
20241007,095600,19395040,9850,9850,9850,9850,0
20241007,095500,19395040,9850,9850,9850,9850,0
20241007,095400,19395040,9850,9850,9850,9850,0
20241007,095300,19395040,9850,9850,9850,9850,0
20241007,095200,19395040,9850,9850,9850,9850,0
20241007,095100,19395040,9850,9850,9850,9850,0
20241007,095000,19395040,9850,9850,9850,9850,0
20241007,094900,19395040,9850,9850,9850,9850,0
20241007,094800,19395040,9850,9850,9850,9850,2
20241007,094700,19375340,9850,9850,9850,9850,6
20241007,094600,19316240,9850,9850,9850,9850,27
20241007,094500,19050290,9850,9850,9850,9850,3
20241007,094400,19020740,9850,9850,9850,9850,0
20241007,094300,19020740,9850,9790,9850,9710,696
20241007,094200,12243730,9850,9850,9850,9850,0
20241007,094100,12243730,9850,9850,9850,9850,1
20241007,094000,12233880,9850,9850,9850,9850,5
20241007,093900,12184630,9850,9850,9850,9850,1
20241007,093800,12174780,9850,9850,9850,9850,7
20241007,093700,12105830,9850,9850,9850,9850,0
20241007,093600,12105830,9850,9850,9850,9850,0
20241007,093500,12105830,9850,9850,9850,9850,0
20241007,093400,12105830,9850,9850,9850,9850,0
20241007,093300,12105830,9850,9850,9850,9850,1
20241007,093200,12095980,9850,9850,9850,9850,1
20241007,093100,12086130,9790,9790,9790,9790,0
20241007,093000,12086130,9790,9790,9790,9790,0
20241007,092900,12086130,9790,9850,9850,9790,3
20241007,092800,12056700,9780,9810,9810,9780,453
20241007,092700,7615290,9810,9810,9810,9810,1
20241007,092600,7605480,9870,9870,9870,9870,0
20241007,092500,7605480,9870,9870,9870,9870,0
20241007,092400,7605480,9870,9870,9870,9870,0
20241007,092300,7605480,9870,9870,9870,9870,0
20241007,092200,7605480,9870,9870,9870,9870,0
20241007,092100,7605480,9870,9870,9870,9870,0
20241007,092000,7605480,9870,9870,9870,9870,0
20241007,091900,7605480,9870,9870,9870,9870,0
20241007,091800,7605480,9870,9870,9870,9870,0
20241007,091700,7605480,9870,9870,9870,9870,0
20241007,091600,7605480,9870,9870,9870,9870,0
20241007,091500,7605480,9870,9870,9870,9870,0
20241007,091400,7605480,9870,9870,9870,9870,0
20241007,091300,7605480,9870,9780,9870,9780,201
20241007,091200,5639610,9780,9800,9800,9780,107
20241007,091100,4592540,9880,9880,9880,9880,0
20241007,091000,4592540,9880,9880,9880,9880,0
20241007,090900,4592540,9880,9870,9880,9870,201
20241007,090800,2608660,9870,9870,9870,9870,0
20241007,090700,2608660,9870,9870,9870,9870,0
20241007,090600,2608660,9870,9870,9870,9870,0
20241007,090500,2608660,9870,9870,9870,9870,0
20241007,090400,2608660,9870,9870,9870,9870,0
20241007,090300,2608660,9870,9870,9870,9870,0
20241007,090200,2608660,9870,9870,9870,9870,3
20241007,090100,2579050,9750,9840,9870,9750,162
20241007,090000,985000,9850,9850,9850,9850,100