KissMeData/052330/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194200,296275940,7820,7820,7820,7820,450
20241007,194100,296275940,7820,7820,7820,7820,0
20241007,194000,296275940,7820,7820,7820,7820,0
20241007,193900,296275940,7820,7820,7820,7820,0
20241007,193800,296275940,7820,7820,7820,7820,0
20241007,193700,296275940,7820,7820,7820,7820,0
20241007,193600,296275940,7820,7820,7820,7820,0
20241007,193500,296275940,7820,7820,7820,7820,0
20241007,193400,296275940,7820,7820,7820,7820,0
20241007,193300,296275940,7820,7820,7820,7820,0
20241007,193200,296275940,7820,7820,7820,7820,0
20241007,193100,296275940,7820,7820,7820,7820,0
20241007,193000,296275940,7820,7820,7820,7820,0
20241007,192900,296275940,7820,7820,7820,7820,0
20241007,192800,296275940,7820,7820,7820,7820,0
20241007,192700,296275940,7820,7820,7820,7820,0
20241007,192600,296275940,7820,7820,7820,7820,0
20241007,192500,296275940,7820,7820,7820,7820,0
20241007,192400,296275940,7820,7820,7820,7820,0
20241007,192300,296275940,7820,7820,7820,7820,0
20241007,192200,296275940,7820,7820,7820,7820,0
20241007,192100,296275940,7820,7820,7820,7820,0
20241007,192000,296275940,7820,7820,7820,7820,0
20241007,191900,296275940,7820,7820,7820,7820,0
20241007,191800,296275940,7820,7820,7820,7820,0
20241007,191700,296275940,7820,7820,7820,7820,0
20241007,191600,296275940,7820,7820,7820,7820,0
20241007,191500,296275940,7820,7820,7820,7820,0
20241007,191400,296275940,7820,7820,7820,7820,0
20241007,191300,296275940,7820,7820,7820,7820,0
20241007,191200,296275940,7820,7820,7820,7820,450
20241007,191100,296275940,7820,7820,7820,7820,0
20241007,191000,296275940,7820,7820,7820,7820,0
20241007,190900,296275940,7820,7820,7820,7820,0
20241007,190800,296275940,7820,7820,7820,7820,0
20241007,190700,296275940,7820,7820,7820,7820,0
20241007,190600,296275940,7820,7820,7820,7820,0
20241007,190500,296275940,7820,7820,7820,7820,0
20241007,190400,296275940,7820,7820,7820,7820,0
20241007,190300,296275940,7820,7820,7820,7820,0
20241007,190200,296275940,7820,7820,7820,7820,0
20241007,190100,296275940,7820,7820,7820,7820,0
20241007,190000,296275940,7820,7820,7820,7820,0
20241007,185900,296275940,7820,7820,7820,7820,0
20241007,185800,296275940,7820,7820,7820,7820,0
20241007,185700,296275940,7820,7820,7820,7820,0
20241007,185600,296275940,7820,7820,7820,7820,0
20241007,185500,296275940,7820,7820,7820,7820,0
20241007,185400,296275940,7820,7820,7820,7820,0
20241007,185300,296275940,7820,7820,7820,7820,0
20241007,185200,296275940,7820,7820,7820,7820,0
20241007,185100,296275940,7820,7820,7820,7820,0
20241007,185000,296275940,7820,7820,7820,7820,0
20241007,184900,296275940,7820,7820,7820,7820,0
20241007,184800,296275940,7820,7820,7820,7820,0
20241007,184700,296275940,7820,7820,7820,7820,0
20241007,184600,296275940,7820,7820,7820,7820,0
20241007,184500,296275940,7820,7820,7820,7820,0
20241007,184400,296275940,7820,7820,7820,7820,0
20241007,184300,296275940,7820,7820,7820,7820,0
20241007,184200,296275940,7820,7820,7820,7820,450
20241007,184100,296275940,7820,7820,7820,7820,0
20241007,184000,296275940,7820,7820,7820,7820,0
20241007,183900,296275940,7820,7820,7820,7820,0
20241007,183800,296275940,7820,7820,7820,7820,0
20241007,183700,296275940,7820,7820,7820,7820,0
20241007,183600,296275940,7820,7820,7820,7820,0
20241007,183500,296275940,7820,7820,7820,7820,0
20241007,183400,296275940,7820,7820,7820,7820,0
20241007,183300,296275940,7820,7820,7820,7820,0
20241007,183200,296275940,7820,7820,7820,7820,0
20241007,183100,296275940,7820,7820,7820,7820,0
20241007,183000,296275940,7820,7820,7820,7820,0
20241007,182900,296275940,7820,7820,7820,7820,0
20241007,182800,296275940,7820,7820,7820,7820,0
20241007,182700,296275940,7820,7820,7820,7820,0
20241007,182600,296275940,7820,7820,7820,7820,0
20241007,182500,296275940,7820,7820,7820,7820,0
20241007,182400,296275940,7820,7820,7820,7820,0
20241007,182300,296275940,7820,7820,7820,7820,0
20241007,182200,296275940,7820,7820,7820,7820,0
20241007,182100,296275940,7820,7820,7820,7820,0
20241007,182000,296275940,7820,7820,7820,7820,0
20241007,181900,296275940,7820,7820,7820,7820,0
20241007,181800,296275940,7820,7820,7820,7820,0
20241007,181700,296275940,7820,7820,7820,7820,0
20241007,181600,296275940,7820,7820,7820,7820,0
20241007,181500,296275940,7820,7820,7820,7820,0
20241007,181400,296275940,7820,7820,7820,7820,0
20241007,181300,296275940,7820,7820,7820,7820,0
20241007,181200,296275940,7820,7820,7820,7820,450
20241007,181100,296275940,7820,7820,7820,7820,0
20241007,181000,296275940,7820,7820,7820,7820,0
20241007,180900,296275940,7820,7820,7820,7820,0
20241007,180800,296275940,7820,7820,7820,7820,0
20241007,180700,296275940,7820,7820,7820,7820,0
20241007,180600,296275940,7820,7820,7820,7820,0
20241007,180500,296275940,7820,7820,7820,7820,0
20241007,180400,296275940,7820,7820,7820,7820,0
20241007,180300,296275940,7820,7820,7820,7820,0
20241007,180200,296275940,7820,7820,7820,7820,0
20241007,180100,296275940,7820,7820,7820,7820,0
20241007,180000,296275940,7820,7820,7820,7820,0
20241007,175900,296275940,7820,7820,7820,7820,0
20241007,175800,296275940,7820,7820,7820,7820,0
20241007,175700,296275940,7820,7820,7820,7820,0
20241007,175600,296275940,7820,7820,7820,7820,0
20241007,175500,296275940,7820,7820,7820,7820,0
20241007,175400,296275940,7820,7820,7820,7820,0
20241007,175300,296275940,7820,7820,7820,7820,0
20241007,175200,296275940,7820,7820,7820,7820,0
20241007,175100,296275940,7820,7820,7820,7820,0
20241007,175000,296275940,7820,7820,7820,7820,0
20241007,174900,296275940,7820,7820,7820,7820,0
20241007,174800,296275940,7820,7820,7820,7820,0
20241007,174700,296275940,7820,7820,7820,7820,0
20241007,174600,296275940,7820,7820,7820,7820,0
20241007,174500,296275940,7820,7820,7820,7820,0
20241007,174400,296275940,7820,7820,7820,7820,0
20241007,174300,296275940,7820,7820,7820,7820,0
20241007,174200,296275940,7820,7820,7820,7820,450
20241007,174100,296275940,7820,7820,7820,7820,0
20241007,174000,296275940,7820,7820,7820,7820,0
20241007,173900,296275940,7820,7820,7820,7820,0
20241007,173800,296275940,7820,7820,7820,7820,0
20241007,173700,296275940,7820,7820,7820,7820,0
20241007,173600,296275940,7820,7820,7820,7820,0
20241007,173500,296275940,7820,7820,7820,7820,0
20241007,173400,296275940,7820,7820,7820,7820,0
20241007,173300,296275940,7820,7820,7820,7820,0
20241007,173200,296275940,7820,7820,7820,7820,0
20241007,173100,296275940,7820,7820,7820,7820,0
20241007,173000,296275940,7820,7820,7820,7820,0
20241007,172900,296275940,7820,7820,7820,7820,0
20241007,172800,296275940,7820,7820,7820,7820,0
20241007,172700,296275940,7820,7820,7820,7820,0
20241007,172600,296275940,7820,7820,7820,7820,0
20241007,172500,296275940,7820,7820,7820,7820,0
20241007,172400,296275940,7820,7820,7820,7820,0
20241007,172300,296275940,7820,7820,7820,7820,0
20241007,172200,296275940,7820,7820,7820,7820,0
20241007,172100,296275940,7820,7820,7820,7820,0
20241007,172000,296275940,7820,7820,7820,7820,0
20241007,171900,296275940,7820,7820,7820,7820,0
20241007,171800,296275940,7820,7820,7820,7820,0
20241007,171700,296275940,7820,7820,7820,7820,0
20241007,171600,296275940,7820,7820,7820,7820,0
20241007,171500,296275940,7820,7820,7820,7820,0
20241007,171400,296275940,7820,7820,7820,7820,0
20241007,171300,296275940,7820,7820,7820,7820,0
20241007,171200,296275940,7820,7820,7820,7820,450
20241007,171100,296275940,7820,7820,7820,7820,0
20241007,171000,296275940,7820,7820,7820,7820,0
20241007,170900,296275940,7820,7820,7820,7820,0
20241007,170800,296275940,7820,7820,7820,7820,0
20241007,170700,296275940,7820,7820,7820,7820,0
20241007,170600,296275940,7820,7820,7820,7820,0
20241007,170500,296275940,7820,7820,7820,7820,0
20241007,170400,296275940,7820,7820,7820,7820,0
20241007,170300,296275940,7820,7820,7820,7820,0
20241007,170200,296275940,7820,7820,7820,7820,0
20241007,170100,296275940,7820,7820,7820,7820,0
20241007,170000,296275940,7820,7820,7820,7820,0
20241007,165900,296275940,7820,7820,7820,7820,0
20241007,165800,296275940,7820,7820,7820,7820,0
20241007,165700,296275940,7820,7820,7820,7820,0
20241007,165600,296275940,7820,7820,7820,7820,0
20241007,165500,296275940,7820,7820,7820,7820,0
20241007,165400,296275940,7820,7820,7820,7820,0
20241007,165300,296275940,7820,7820,7820,7820,0
20241007,165200,296275940,7820,7820,7820,7820,0
20241007,165100,296275940,7820,7820,7820,7820,0
20241007,165000,296275940,7820,7820,7820,7820,0
20241007,164900,296275940,7820,7820,7820,7820,0
20241007,164800,296275940,7820,7820,7820,7820,0
20241007,164700,296275940,7820,7820,7820,7820,0
20241007,164600,296275940,7820,7820,7820,7820,0
20241007,164500,296275940,7820,7820,7820,7820,0
20241007,164400,296275940,7820,7820,7820,7820,0
20241007,164300,296275940,7820,7820,7820,7820,0
20241007,164200,296275940,7820,7820,7820,7820,450
20241007,164100,296275940,7820,7820,7820,7820,0
20241007,164000,296275940,7820,7820,7820,7820,0
20241007,163900,296275940,7820,7820,7820,7820,0
20241007,163800,296275940,7820,7820,7820,7820,0
20241007,163700,296275940,7820,7820,7820,7820,0
20241007,163600,296275940,7820,7820,7820,7820,0
20241007,163500,296275940,7820,7820,7820,7820,0
20241007,163400,296275940,7820,7820,7820,7820,0
20241007,163300,296275940,7820,7820,7820,7820,0
20241007,163200,296275940,7820,7820,7820,7820,0
20241007,163100,296275940,7820,7820,7820,7820,0
20241007,163000,296275940,7820,7820,7820,7820,0
20241007,162900,296275940,7820,7820,7820,7820,0
20241007,162800,296275940,7820,7820,7820,7820,0
20241007,162700,296275940,7820,7820,7820,7820,0
20241007,162600,296275940,7820,7820,7820,7820,0
20241007,162500,296275940,7820,7820,7820,7820,0
20241007,162400,296275940,7820,7820,7820,7820,0
20241007,162300,296275940,7820,7820,7820,7820,0
20241007,162200,296275940,7820,7820,7820,7820,0
20241007,162100,296275940,7820,7820,7820,7820,0
20241007,162000,296275940,7820,7820,7820,7820,0
20241007,161900,296275940,7820,7820,7820,7820,0
20241007,161800,296275940,7820,7820,7820,7820,0
20241007,161700,296275940,7820,7820,7820,7820,0
20241007,161600,296275940,7820,7820,7820,7820,0
20241007,161500,296275940,7820,7820,7820,7820,0
20241007,161400,296275940,7820,7820,7820,7820,0
20241007,161300,296275940,7820,7820,7820,7820,0
20241007,161200,296275940,7820,7820,7820,7820,450
20241007,161100,296275940,7820,7820,7820,7820,0
20241007,161000,296275940,7820,7820,7820,7820,0
20241007,160900,296275940,7820,7820,7820,7820,0
20241007,160800,296275940,7820,7820,7820,7820,0
20241007,160700,296275940,7820,7820,7820,7820,0
20241007,160600,296275940,7820,7820,7820,7820,0
20241007,160500,296275940,7820,7820,7820,7820,0
20241007,160400,296275940,7820,7820,7820,7820,0
20241007,160300,296275940,7820,7820,7820,7820,0
20241007,160200,296275940,7820,7820,7820,7820,0
20241007,160100,296275940,7820,7820,7820,7820,0
20241007,160000,296275940,7820,7820,7820,7820,0
20241007,155900,296275940,7820,7820,7820,7820,0
20241007,155800,296275940,7820,7820,7820,7820,0
20241007,155700,296275940,7820,7820,7820,7820,0
20241007,155600,296275940,7820,7820,7820,7820,0
20241007,155500,296275940,7820,7820,7820,7820,0
20241007,155400,296275940,7820,7820,7820,7820,0
20241007,155300,296275940,7820,7820,7820,7820,0
20241007,155200,296275940,7820,7820,7820,7820,0
20241007,155100,296275940,7820,7820,7820,7820,0
20241007,155000,296275940,7820,7820,7820,7820,0
20241007,154900,296275940,7820,7820,7820,7820,0
20241007,154800,296275940,7820,7820,7820,7820,0
20241007,154700,296275940,7820,7820,7820,7820,0
20241007,154600,296275940,7820,7820,7820,7820,0
20241007,154500,296275940,7820,7820,7820,7820,0
20241007,154400,296275940,7820,7820,7820,7820,0
20241007,154300,296275940,7820,7820,7820,7820,0
20241007,154200,296275940,7820,7820,7820,7820,450
20241007,154100,296275940,7820,7820,7820,7820,0
20241007,154000,296275940,7820,7820,7820,7820,0
20241007,153900,296275940,7820,7820,7820,7820,0
20241007,153800,296275940,7820,7820,7820,7820,0
20241007,153700,296275940,7820,7820,7820,7820,0
20241007,153600,296275940,7820,7820,7820,7820,0
20241007,153500,296275940,7820,7820,7820,7820,0
20241007,153400,296275940,7820,7820,7820,7820,0
20241007,153300,296275940,7820,7820,7820,7820,0
20241007,153200,296275940,7820,7820,7820,7820,0
20241007,153100,296275940,7820,7820,7820,7820,0
20241007,153000,296275940,7820,7820,7820,7820,450
20241007,152900,292756940,7820,7820,7820,7820,0
20241007,152800,292756940,7820,7820,7820,7820,0
20241007,152700,292756940,7820,7820,7820,7820,0
20241007,152600,292756940,7820,7820,7820,7820,0
20241007,152500,292756940,7820,7820,7820,7820,0
20241007,152400,292756940,7820,7820,7820,7820,0
20241007,152300,292756940,7820,7820,7820,7820,0
20241007,152200,292756940,7820,7820,7820,7820,0
20241007,152100,292756940,7820,7820,7820,7820,0
20241007,152000,292756940,7820,7820,7820,7820,0
20241007,151900,292756940,7820,7820,7820,7820,0
20241007,151800,292756940,7820,7820,7820,7820,0
20241007,151700,292756940,7820,7820,7820,7820,0
20241007,151600,292756940,7820,7810,7820,7810,210
20241007,151500,291116810,7810,7810,7810,7810,126
20241007,151400,290132750,7810,7810,7810,7810,0
20241007,151300,290132750,7810,7810,7810,7810,0
20241007,151200,290132750,7810,7810,7810,7810,0
20241007,151100,290132750,7810,7810,7810,7810,0
20241007,151000,290132750,7810,7810,7810,7810,94
20241007,150900,289398610,7790,7790,7790,7790,0
20241007,150800,289398610,7790,7790,7790,7790,0
20241007,150700,289398610,7790,7790,7790,7790,0
20241007,150600,289398610,7790,7790,7790,7790,0
20241007,150500,289398610,7790,7790,7790,7790,0
20241007,150400,289398610,7790,7810,7810,7790,473
20241007,150300,285712710,7810,7810,7810,7810,0
20241007,150200,285712710,7810,7810,7810,7810,0
20241007,150100,285712710,7810,7810,7810,7810,0
20241007,150000,285712710,7810,7810,7810,7810,0
20241007,145900,285712710,7810,7810,7810,7810,0
20241007,145800,285712710,7810,7810,7810,7810,0
20241007,145700,285712710,7810,7810,7810,7810,5
20241007,145600,285673660,7810,7810,7810,7810,0
20241007,145500,285673660,7810,7810,7810,7810,0
20241007,145400,285673660,7810,7810,7810,7810,0
20241007,145300,285673660,7810,7810,7810,7810,0
20241007,145200,285673660,7810,7810,7810,7810,0
20241007,145100,285673660,7810,7810,7810,7810,3
20241007,145000,285650230,7810,7810,7810,7810,0
20241007,144900,285650230,7810,7810,7810,7810,0
20241007,144800,285650230,7810,7810,7810,7810,1
20241007,144700,285642420,7810,7800,7810,7800,705
20241007,144600,280143370,7810,7800,7810,7800,603
20241007,144500,275439940,7810,7810,7810,7810,51
20241007,144400,275041630,7820,7820,7820,7820,5
20241007,144300,275002530,7820,7820,7820,7820,0
20241007,144200,275002530,7820,7820,7820,7820,0
20241007,144100,275002530,7820,7820,7820,7820,0
20241007,144000,275002530,7820,7820,7820,7820,0
20241007,143900,275002530,7820,7820,7820,7820,3
20241007,143800,274979070,7810,7810,7810,7810,100
20241007,143700,274198070,7820,7820,7820,7820,0
20241007,143600,274198070,7820,7820,7820,7820,1
20241007,143500,274190250,7820,7820,7820,7820,11
20241007,143400,274104230,7820,7820,7820,7820,0
20241007,143300,274104230,7820,7820,7820,7820,0
20241007,143200,274104230,7820,7820,7820,7820,0
20241007,143100,274104230,7820,7820,7820,7820,0
20241007,143000,274104230,7820,7820,7820,7820,5
20241007,142900,274065130,7810,7810,7810,7810,523
20241007,142800,269980500,7810,7810,7810,7810,0
20241007,142700,269980500,7810,7810,7810,7810,0
20241007,142600,269980500,7810,7810,7810,7810,0
20241007,142500,269980500,7810,7810,7810,7810,0
20241007,142400,269980500,7810,7810,7810,7810,0
20241007,142300,269980500,7810,7810,7810,7810,0
20241007,142200,269980500,7810,7810,7810,7810,0
20241007,142100,269980500,7810,7810,7810,7810,0
20241007,142000,269980500,7810,7810,7810,7810,0
20241007,141900,269980500,7810,7810,7810,7810,0
20241007,141800,269980500,7810,7810,7810,7810,0
20241007,141700,269980500,7810,7810,7810,7810,0
20241007,141600,269980500,7810,7810,7810,7810,0
20241007,141500,269980500,7810,7810,7810,7810,5
20241007,141400,269941450,7810,7810,7810,7810,0
20241007,141300,269941450,7810,7810,7810,7810,60
20241007,141200,269472850,7810,7810,7810,7810,0
20241007,141100,269472850,7810,7810,7810,7810,0
20241007,141000,269472850,7810,7810,7810,7810,0
20241007,140900,269472850,7810,7810,7810,7810,5
20241007,140800,269433800,7810,7810,7810,7810,0
20241007,140700,269433800,7810,7810,7810,7810,0
20241007,140600,269433800,7810,7810,7810,7810,0
20241007,140500,269433800,7810,7810,7810,7810,22
20241007,140400,269261980,7810,7810,7810,7810,0
20241007,140300,269261980,7810,7810,7810,7810,0
20241007,140200,269261980,7810,7810,7810,7810,0
20241007,140100,269261980,7810,7800,7810,7800,3
20241007,140000,269238560,7810,7810,7810,7810,0
20241007,135900,269238560,7810,7810,7810,7810,0
20241007,135800,269238560,7810,7810,7810,7810,0
20241007,135700,269238560,7810,7800,7810,7800,176
20241007,135600,267865710,7810,7810,7810,7810,0
20241007,135500,267865710,7810,7810,7810,7810,0
20241007,135400,267865710,7810,7810,7810,7810,5
20241007,135300,267826660,7810,7810,7810,7810,0
20241007,135200,267826660,7810,7810,7810,7810,0
20241007,135100,267826660,7810,7810,7810,7810,0
20241007,135000,267826660,7810,7810,7810,7810,0
20241007,134900,267826660,7810,7810,7810,7810,0
20241007,134800,267826660,7810,7810,7810,7810,0
20241007,134700,267826660,7810,7810,7810,7810,0
20241007,134600,267826660,7810,7810,7810,7810,0
20241007,134500,267826660,7810,7810,7810,7810,0
20241007,134400,267826660,7810,7810,7810,7810,0
20241007,134300,267826660,7810,7810,7810,7810,0
20241007,134200,267826660,7810,7810,7810,7810,0
20241007,134100,267826660,7810,7810,7810,7810,27
20241007,134000,267615790,7810,7810,7810,7810,0
20241007,133900,267615790,7810,7810,7810,7810,0
20241007,133800,267615790,7810,7810,7810,7810,0
20241007,133700,267615790,7810,7810,7810,7810,0
20241007,133600,267615790,7810,7810,7810,7810,0
20241007,133500,267615790,7810,7810,7810,7810,0
20241007,133400,267615790,7810,7810,7810,7810,5
20241007,133300,267576740,7810,7810,7810,7810,0
20241007,133200,267576740,7810,7810,7810,7810,0
20241007,133100,267576740,7810,7810,7810,7810,2335
20241007,133000,249340390,7800,7800,7800,7800,127
20241007,132900,248349790,7810,7810,7810,7810,0
20241007,132800,248349790,7810,7810,7810,7790,685
20241007,132700,243011550,7810,7810,7810,7810,0
20241007,132600,243011550,7810,7810,7810,7810,0
20241007,132500,243011550,7810,7810,7810,7810,0
20241007,132400,243011550,7810,7810,7810,7810,0
20241007,132300,243011550,7810,7810,7810,7810,0
20241007,132200,243011550,7810,7810,7810,7810,0
20241007,132100,243011550,7810,7810,7810,7810,0
20241007,132000,243011550,7810,7810,7810,7810,0
20241007,131900,243011550,7810,7810,7810,7810,0
20241007,131800,243011550,7810,7810,7810,7810,0
20241007,131700,243011550,7810,7810,7810,7810,5
20241007,131600,242972500,7810,7810,7810,7810,0
20241007,131500,242972500,7810,7810,7810,7810,1
20241007,131400,242964690,7810,7810,7810,7810,0
20241007,131300,242964690,7810,7810,7810,7810,0
20241007,131200,242964690,7810,7810,7810,7810,0
20241007,131100,242964690,7810,7810,7810,7810,0
20241007,131000,242964690,7810,7810,7810,7810,0
20241007,130900,242964690,7810,7810,7810,7810,0
20241007,130800,242964690,7810,7810,7810,7810,0
20241007,130700,242964690,7810,7810,7810,7810,5
20241007,130600,242925640,7810,7810,7810,7810,0
20241007,130500,242925640,7810,7810,7810,7810,0
20241007,130400,242925640,7810,7810,7810,7810,0
20241007,130300,242925640,7810,7810,7810,7810,0
20241007,130200,242925640,7810,7810,7810,7810,0
20241007,130100,242925640,7810,7810,7810,7810,0
20241007,130000,242925640,7810,7810,7810,7810,0
20241007,125900,242925640,7810,7810,7810,7810,0
20241007,125800,242925640,7810,7810,7810,7810,3
20241007,125700,242902210,7790,7800,7800,7790,670
20241007,125600,237682670,7800,7800,7800,7800,0
20241007,125500,237682670,7800,7800,7800,7800,119
20241007,125400,236754470,7800,7800,7800,7800,22
20241007,125300,236582870,7800,7800,7800,7800,11
20241007,125200,236497070,7800,7800,7800,7800,80
20241007,125100,235873070,7810,7810,7810,7810,0
20241007,125000,235873070,7810,7810,7810,7810,0
20241007,124900,235873070,7810,7810,7810,7810,5
20241007,124800,235834020,7810,7810,7810,7810,0
20241007,124700,235834020,7810,7810,7810,7810,2
20241007,124600,235818400,7800,7800,7800,7800,2
20241007,124500,235802800,7810,7810,7810,7810,0
20241007,124400,235802800,7810,7810,7810,7810,22
20241007,124300,235630980,7810,7810,7810,7810,0
20241007,124200,235630980,7810,7810,7810,7810,5
20241007,124100,235591930,7810,7810,7810,7810,0
20241007,124000,235591930,7810,7810,7810,7810,0
20241007,123900,235591930,7810,7810,7810,7810,0
20241007,123800,235591930,7810,7810,7810,7810,0
20241007,123700,235591930,7810,7810,7810,7810,0
20241007,123600,235591930,7810,7810,7810,7810,0
20241007,123500,235591930,7810,7810,7810,7810,0
20241007,123400,235591930,7810,7810,7810,7810,5
20241007,123300,235552880,7810,7810,7810,7810,0
20241007,123200,235552880,7810,7810,7810,7810,0
20241007,123100,235552880,7810,7810,7810,7810,3
20241007,123000,235529450,7810,7810,7810,7810,0
20241007,122900,235529450,7810,7810,7810,7810,0
20241007,122800,235529450,7810,7810,7810,7810,5
20241007,122700,235490400,7800,7800,7800,7800,0
20241007,122600,235490400,7800,7800,7800,7800,0
20241007,122500,235490400,7800,7800,7800,7800,0
20241007,122400,235490400,7800,7800,7800,7800,0
20241007,122300,235490400,7800,7800,7800,7800,0
20241007,122200,235490400,7800,7810,7810,7800,105
20241007,122100,234671350,7810,7810,7810,7810,0
20241007,122000,234671350,7810,7810,7810,7810,0
20241007,121900,234671350,7810,7810,7810,7810,0
20241007,121800,234671350,7810,7810,7810,7810,0
20241007,121700,234671350,7810,7810,7810,7810,0
20241007,121600,234671350,7810,7810,7810,7810,5
20241007,121500,234632300,7810,7810,7810,7810,0
20241007,121400,234632300,7810,7810,7810,7810,0
20241007,121300,234632300,7810,7810,7810,7810,0
20241007,121200,234632300,7810,7810,7810,7810,0
20241007,121100,234632300,7810,7810,7810,7810,0
20241007,121000,234632300,7810,7810,7810,7810,94
20241007,120900,233898160,7820,7830,7830,7820,223
20241007,120800,232153930,7840,7840,7840,7840,0
20241007,120700,232153930,7840,7840,7840,7840,0
20241007,120600,232153930,7840,7840,7840,7840,0
20241007,120500,232153930,7840,7840,7840,7840,0
20241007,120400,232153930,7840,7840,7840,7840,5
20241007,120300,232114730,7840,7840,7840,7840,0
20241007,120200,232114730,7840,7840,7840,7840,0
20241007,120100,232114730,7840,7840,7840,7840,0
20241007,120000,232114730,7840,7840,7840,7840,0
20241007,115900,232114730,7840,7840,7840,7840,0
20241007,115800,232114730,7840,7840,7840,7840,5
20241007,115700,232075530,7840,7840,7840,7840,0
20241007,115600,232075530,7840,7840,7840,7840,0
20241007,115500,232075530,7840,7840,7840,7840,0
20241007,115400,232075530,7840,7840,7840,7840,0
20241007,115300,232075530,7840,7840,7840,7840,0
20241007,115200,232075530,7840,7840,7840,7840,0
20241007,115100,232075530,7840,7840,7840,7840,0
20241007,115000,232075530,7840,7840,7840,7840,0
20241007,114900,232075530,7840,7840,7840,7840,0
20241007,114800,232075530,7840,7840,7840,7840,0
20241007,114700,232075530,7840,7840,7840,7840,0
20241007,114600,232075530,7840,7840,7840,7840,0
20241007,114500,232075530,7840,7840,7840,7840,0
20241007,114400,232075530,7840,7840,7840,7840,0
20241007,114300,232075530,7840,7840,7840,7840,0
20241007,114200,232075530,7840,7840,7840,7840,9
20241007,114100,232004970,7840,7840,7840,7840,0
20241007,114000,232004970,7840,7840,7840,7840,0
20241007,113900,232004970,7840,7840,7840,7840,0
20241007,113800,232004970,7840,7840,7840,7840,4
20241007,113700,231973610,7840,7840,7840,7840,0
20241007,113600,231973610,7840,7840,7840,7840,0
20241007,113500,231973610,7840,7820,7840,7820,4000
20241007,113400,200631980,7820,7820,7820,7820,0
20241007,113300,200631980,7820,7820,7820,7820,0
20241007,113200,200631980,7820,7820,7820,7820,0
20241007,113100,200631980,7820,7820,7820,7820,45
20241007,113000,200280080,7830,7830,7830,7830,5
20241007,112900,200240930,7830,7830,7830,7830,0
20241007,112800,200240930,7830,7830,7830,7830,0
20241007,112700,200240930,7830,7830,7830,7830,0
20241007,112600,200240930,7830,7830,7830,7830,0
20241007,112500,200240930,7830,7830,7830,7830,0
20241007,112400,200240930,7830,7820,7830,7820,55
20241007,112300,199810780,7830,7830,7830,7830,0
20241007,112200,199810780,7830,7830,7830,7830,0
20241007,112100,199810780,7830,7830,7830,7830,0
20241007,112000,199810780,7830,7830,7830,7830,0
20241007,111900,199810780,7830,7830,7830,7830,0
20241007,111800,199810780,7830,7830,7830,7830,0
20241007,111700,199810780,7830,7830,7830,7830,5
20241007,111600,199771630,7820,7820,7820,7820,0
20241007,111500,199771630,7820,7820,7820,7820,50
20241007,111400,199380630,7840,7840,7840,7840,0
20241007,111300,199380630,7840,7840,7840,7840,0
20241007,111200,199380630,7840,7840,7840,7840,0
20241007,111100,199380630,7840,7840,7840,7840,0
20241007,111000,199380630,7840,7840,7840,7840,0
20241007,110900,199380630,7840,7840,7840,7840,5
20241007,110800,199341430,7820,7820,7820,7820,0
20241007,110700,199341430,7820,7820,7820,7820,0
20241007,110600,199341430,7820,7820,7820,7820,0
20241007,110500,199341430,7820,7820,7820,7820,5
20241007,110400,199302330,7840,7820,7840,7820,11
20241007,110300,199216290,7820,7820,7820,7820,5
20241007,110200,199177190,7820,7820,7820,7820,15
20241007,110100,199059890,7820,7820,7820,7820,0
20241007,110000,199059890,7820,7820,7820,7820,0
20241007,105900,199059890,7820,7820,7820,7820,0
20241007,105800,199059890,7820,7820,7820,7820,0
20241007,105700,199059890,7820,7820,7820,7820,12
20241007,105600,198966050,7820,7820,7820,7820,0
20241007,105500,198966050,7820,7820,7820,7820,22
20241007,105400,198794010,7820,7820,7820,7820,36
20241007,105300,198512490,7840,7840,7840,7840,0
20241007,105200,198512490,7840,7840,7840,7840,0
20241007,105100,198512490,7840,7840,7840,7840,0
20241007,105000,198512490,7840,7840,7840,7840,0
20241007,104900,198512490,7840,7840,7840,7840,0
20241007,104800,198512490,7840,7820,7840,7800,405
20241007,104700,195352010,7840,7840,7840,7840,0
20241007,104600,195352010,7840,7840,7840,7840,0
20241007,104500,195352010,7840,7840,7840,7840,0
20241007,104400,195352010,7840,7840,7840,7840,0
20241007,104300,195352010,7840,7840,7840,7840,0
20241007,104200,195352010,7840,7840,7840,7840,5
20241007,104100,195312810,7820,7820,7820,7820,67
20241007,104000,194788870,7840,7840,7840,7840,0
20241007,103900,194788870,7840,7840,7840,7840,0
20241007,103800,194788870,7840,7840,7840,7840,0
20241007,103700,194788870,7840,7840,7840,7840,0
20241007,103600,194788870,7840,7840,7840,7840,5
20241007,103500,194749670,7840,7840,7840,7840,22
20241007,103400,194577190,7840,7840,7840,7840,0
20241007,103300,194577190,7840,7840,7840,7840,0
20241007,103200,194577190,7840,7840,7840,7840,0
20241007,103100,194577190,7840,7840,7840,7840,0
20241007,103000,194577190,7840,7840,7840,7840,0
20241007,102900,194577190,7840,7840,7840,7840,0
20241007,102800,194577190,7840,7840,7840,7840,0
20241007,102700,194577190,7840,7840,7840,7840,5
20241007,102600,194537990,7840,7840,7840,7840,0
20241007,102500,194537990,7840,7840,7840,7840,0
20241007,102400,194537990,7840,7840,7840,7840,0
20241007,102300,194537990,7840,7840,7840,7840,0
20241007,102200,194537990,7840,7840,7840,7840,0
20241007,102100,194537990,7840,7820,7840,7820,7
20241007,102000,194483150,7840,7840,7840,7840,0
20241007,101900,194483150,7840,7830,7840,7830,5000
20241007,101800,155301370,7830,7830,7830,7830,0
20241007,101700,155301370,7830,7830,7830,7830,0
20241007,101600,155301370,7830,7830,7830,7830,0
20241007,101500,155301370,7830,7830,7830,7830,0
20241007,101400,155301370,7830,7830,7830,7830,5
20241007,101300,155262220,7830,7830,7830,7830,0
20241007,101200,155262220,7830,7830,7830,7830,0
20241007,101100,155262220,7830,7830,7830,7830,0
20241007,101000,155262220,7830,7830,7830,7830,0
20241007,100900,155262220,7830,7820,7830,7810,13
20241007,100800,155160590,7830,7830,7830,7830,0
20241007,100700,155160590,7830,7820,7830,7820,408
20241007,100600,151969760,7830,7830,7830,7830,5
20241007,100500,151930610,7840,7840,7840,7840,0
20241007,100400,151930610,7840,7840,7840,7840,0
20241007,100300,151930610,7840,7840,7840,7840,5
20241007,100200,151891410,7840,7840,7840,7840,5
20241007,100100,151852210,7840,7840,7840,7840,0
20241007,100000,151852210,7840,7840,7840,7840,0
20241007,095900,151852210,7840,7840,7840,7840,1
20241007,095800,151844370,7850,7850,7850,7850,0
20241007,095700,151844370,7850,7850,7850,7850,5
20241007,095600,151805120,7850,7850,7850,7850,0
20241007,095500,151805120,7850,7850,7850,7850,0
20241007,095400,151805120,7850,7850,7850,7850,0
20241007,095300,151805120,7850,7850,7850,7850,0
20241007,095200,151805120,7850,7850,7850,7850,0
20241007,095100,151805120,7850,7850,7850,7850,0
20241007,095000,151805120,7850,7850,7850,7850,22
20241007,094900,151632420,7850,7850,7850,7850,0
20241007,094800,151632420,7850,7850,7850,7850,5
20241007,094700,151593170,7850,7850,7850,7850,1
20241007,094600,151585320,7850,7850,7850,7850,1
20241007,094500,151577470,7850,7850,7850,7850,0
20241007,094400,151577470,7850,7820,7850,7820,3003
20241007,094300,128039080,7820,7820,7820,7820,2
20241007,094200,128023440,7820,7820,7820,7820,0
20241007,094100,128023440,7820,7820,7820,7820,95
20241007,094000,127280540,7830,7830,7830,7830,0
20241007,093900,127280540,7830,7830,7830,7830,0
20241007,093800,127280540,7830,7830,7830,7830,0
20241007,093700,127280540,7830,7830,7830,7830,0
20241007,093600,127280540,7830,7830,7830,7830,22
20241007,093500,127108280,7830,7830,7830,7830,0
20241007,093400,127108280,7830,7830,7830,7830,5
20241007,093300,127069130,7830,7830,7830,7830,0
20241007,093200,127069130,7830,7830,7830,7830,0
20241007,093100,127069130,7830,7830,7830,7830,0
20241007,093000,127069130,7830,7830,7830,7830,42
20241007,092900,126740270,7850,7850,7850,7850,21
20241007,092800,126575420,7850,7850,7850,7850,0
20241007,092700,126575420,7850,7850,7850,7850,0
20241007,092600,126575420,7850,7850,7850,7850,5
20241007,092500,126536170,7860,7860,7860,7860,0
20241007,092400,126536170,7860,7860,7860,7860,0
20241007,092300,126536170,7860,7840,7860,7840,3805
20241007,092200,96671580,7840,7840,7840,7840,5
20241007,092100,96632380,7840,7840,7840,7840,0
20241007,092000,96632380,7840,7840,7840,7840,0
20241007,091900,96632380,7840,7840,7840,7840,5
20241007,091800,96593180,7840,7820,7840,7820,6
20241007,091700,96546160,7850,7850,7850,7850,0
20241007,091600,96546160,7850,7830,7850,7830,4002
20241007,091500,65197740,7830,7830,7830,7830,5
20241007,091400,65158590,7830,7830,7830,7830,0
20241007,091300,65158590,7830,7830,7830,7830,400
20241007,091200,62026590,7840,7840,7840,7840,0
20241007,091100,62026590,7840,7800,7840,7800,5034
20241007,091000,22655410,7800,7800,7800,7800,0
20241007,090900,22655410,7800,7800,7800,7800,0
20241007,090800,22655410,7800,7800,7800,7800,5
20241007,090700,22616410,7800,7800,7800,7800,5
20241007,090600,22577410,7770,7770,7770,7770,613
20241007,090500,17814400,7820,7780,7820,7780,59
20241007,090400,17355260,7820,7820,7820,7820,0
20241007,090300,17355260,7820,7820,7820,7820,0
20241007,090200,17355260,7820,7780,7820,7780,35
20241007,090100,17082880,7780,7770,7820,7770,1082
20241007,090000,8625470,7840,7770,7840,7770,1110