KissMeData/089790/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201200,88791610,5330,5330,5330,5330,295
20241007,201100,88791610,5330,5330,5330,5330,0
20241007,201000,88791610,5330,5330,5330,5330,0
20241007,200900,88791610,5330,5330,5330,5330,0
20241007,200800,88791610,5330,5330,5330,5330,0
20241007,200700,88791610,5330,5330,5330,5330,0
20241007,200600,88791610,5330,5330,5330,5330,0
20241007,200500,88791610,5330,5330,5330,5330,0
20241007,200400,88791610,5330,5330,5330,5330,0
20241007,200300,88791610,5330,5330,5330,5330,0
20241007,200200,88791610,5330,5330,5330,5330,0
20241007,200100,88791610,5330,5330,5330,5330,0
20241007,200000,88791610,5330,5330,5330,5330,0
20241007,195900,88791610,5330,5330,5330,5330,0
20241007,195800,88791610,5330,5330,5330,5330,0
20241007,195700,88791610,5330,5330,5330,5330,0
20241007,195600,88791610,5330,5330,5330,5330,0
20241007,195500,88791610,5330,5330,5330,5330,0
20241007,195400,88791610,5330,5330,5330,5330,0
20241007,195300,88791610,5330,5330,5330,5330,0
20241007,195200,88791610,5330,5330,5330,5330,0
20241007,195100,88791610,5330,5330,5330,5330,0
20241007,195000,88791610,5330,5330,5330,5330,0
20241007,194900,88791610,5330,5330,5330,5330,0
20241007,194800,88791610,5330,5330,5330,5330,0
20241007,194700,88791610,5330,5330,5330,5330,0
20241007,194600,88791610,5330,5330,5330,5330,0
20241007,194500,88791610,5330,5330,5330,5330,0
20241007,194400,88791610,5330,5330,5330,5330,0
20241007,194300,88791610,5330,5330,5330,5330,0
20241007,194200,88791610,5330,5330,5330,5330,295
20241007,194100,88791610,5330,5330,5330,5330,0
20241007,194000,88791610,5330,5330,5330,5330,0
20241007,193900,88791610,5330,5330,5330,5330,0
20241007,193800,88791610,5330,5330,5330,5330,0
20241007,193700,88791610,5330,5330,5330,5330,0
20241007,193600,88791610,5330,5330,5330,5330,0
20241007,193500,88791610,5330,5330,5330,5330,0
20241007,193400,88791610,5330,5330,5330,5330,0
20241007,193300,88791610,5330,5330,5330,5330,0
20241007,193200,88791610,5330,5330,5330,5330,0
20241007,193100,88791610,5330,5330,5330,5330,0
20241007,193000,88791610,5330,5330,5330,5330,0
20241007,192900,88791610,5330,5330,5330,5330,0
20241007,192800,88791610,5330,5330,5330,5330,0
20241007,192700,88791610,5330,5330,5330,5330,0
20241007,192600,88791610,5330,5330,5330,5330,0
20241007,192500,88791610,5330,5330,5330,5330,0
20241007,192400,88791610,5330,5330,5330,5330,0
20241007,192300,88791610,5330,5330,5330,5330,0
20241007,192200,88791610,5330,5330,5330,5330,0
20241007,192100,88791610,5330,5330,5330,5330,0
20241007,192000,88791610,5330,5330,5330,5330,0
20241007,191900,88791610,5330,5330,5330,5330,0
20241007,191800,88791610,5330,5330,5330,5330,0
20241007,191700,88791610,5330,5330,5330,5330,0
20241007,191600,88791610,5330,5330,5330,5330,0
20241007,191500,88791610,5330,5330,5330,5330,0
20241007,191400,88791610,5330,5330,5330,5330,0
20241007,191300,88791610,5330,5330,5330,5330,0
20241007,191200,88791610,5330,5330,5330,5330,295
20241007,191100,88791610,5330,5330,5330,5330,0
20241007,191000,88791610,5330,5330,5330,5330,0
20241007,190900,88791610,5330,5330,5330,5330,0
20241007,190800,88791610,5330,5330,5330,5330,0
20241007,190700,88791610,5330,5330,5330,5330,0
20241007,190600,88791610,5330,5330,5330,5330,0
20241007,190500,88791610,5330,5330,5330,5330,0
20241007,190400,88791610,5330,5330,5330,5330,0
20241007,190300,88791610,5330,5330,5330,5330,0
20241007,190200,88791610,5330,5330,5330,5330,0
20241007,190100,88791610,5330,5330,5330,5330,0
20241007,190000,88791610,5330,5330,5330,5330,0
20241007,185900,88791610,5330,5330,5330,5330,0
20241007,185800,88791610,5330,5330,5330,5330,0
20241007,185700,88791610,5330,5330,5330,5330,0
20241007,185600,88791610,5330,5330,5330,5330,0
20241007,185500,88791610,5330,5330,5330,5330,0
20241007,185400,88791610,5330,5330,5330,5330,0
20241007,185300,88791610,5330,5330,5330,5330,0
20241007,185200,88791610,5330,5330,5330,5330,0
20241007,185100,88791610,5330,5330,5330,5330,0
20241007,185000,88791610,5330,5330,5330,5330,0
20241007,184900,88791610,5330,5330,5330,5330,0
20241007,184800,88791610,5330,5330,5330,5330,0
20241007,184700,88791610,5330,5330,5330,5330,0
20241007,184600,88791610,5330,5330,5330,5330,0
20241007,184500,88791610,5330,5330,5330,5330,0
20241007,184400,88791610,5330,5330,5330,5330,0
20241007,184300,88791610,5330,5330,5330,5330,0
20241007,184200,88791610,5330,5330,5330,5330,295
20241007,184100,88791610,5330,5330,5330,5330,0
20241007,184000,88791610,5330,5330,5330,5330,0
20241007,183900,88791610,5330,5330,5330,5330,0
20241007,183800,88791610,5330,5330,5330,5330,0
20241007,183700,88791610,5330,5330,5330,5330,0
20241007,183600,88791610,5330,5330,5330,5330,0
20241007,183500,88791610,5330,5330,5330,5330,0
20241007,183400,88791610,5330,5330,5330,5330,0
20241007,183300,88791610,5330,5330,5330,5330,0
20241007,183200,88791610,5330,5330,5330,5330,0
20241007,183100,88791610,5330,5330,5330,5330,0
20241007,183000,88791610,5330,5330,5330,5330,0
20241007,182900,88791610,5330,5330,5330,5330,0
20241007,182800,88791610,5330,5330,5330,5330,0
20241007,182700,88791610,5330,5330,5330,5330,0
20241007,182600,88791610,5330,5330,5330,5330,0
20241007,182500,88791610,5330,5330,5330,5330,0
20241007,182400,88791610,5330,5330,5330,5330,0
20241007,182300,88791610,5330,5330,5330,5330,0
20241007,182200,88791610,5330,5330,5330,5330,0
20241007,182100,88791610,5330,5330,5330,5330,0
20241007,182000,88791610,5330,5330,5330,5330,0
20241007,181900,88791610,5330,5330,5330,5330,0
20241007,181800,88791610,5330,5330,5330,5330,0
20241007,181700,88791610,5330,5330,5330,5330,0
20241007,181600,88791610,5330,5330,5330,5330,0
20241007,181500,88791610,5330,5330,5330,5330,0
20241007,181400,88791610,5330,5330,5330,5330,0
20241007,181300,88791610,5330,5330,5330,5330,0
20241007,181200,88791610,5330,5330,5330,5330,295
20241007,181100,88791610,5330,5330,5330,5330,0
20241007,181000,88791610,5330,5330,5330,5330,0
20241007,180900,88791610,5330,5330,5330,5330,0
20241007,180800,88791610,5330,5330,5330,5330,0
20241007,180700,88791610,5330,5330,5330,5330,0
20241007,180600,88791610,5330,5330,5330,5330,0
20241007,180500,88791610,5330,5330,5330,5330,0
20241007,180400,88791610,5330,5330,5330,5330,0
20241007,180300,88791610,5330,5330,5330,5330,0
20241007,180200,88791610,5330,5330,5330,5330,0
20241007,180100,88791610,5330,5330,5330,5330,0
20241007,180000,88791610,5330,5330,5330,5330,0
20241007,175900,88791610,5330,5330,5330,5330,0
20241007,175800,88791610,5330,5330,5330,5330,0
20241007,175700,88791610,5330,5330,5330,5330,0
20241007,175600,88791610,5330,5330,5330,5330,0
20241007,175500,88791610,5330,5330,5330,5330,0
20241007,175400,88791610,5330,5330,5330,5330,0
20241007,175300,88791610,5330,5330,5330,5330,0
20241007,175200,88791610,5330,5330,5330,5330,0
20241007,175100,88791610,5330,5330,5330,5330,0
20241007,175000,88791610,5330,5330,5330,5330,0
20241007,174900,88791610,5330,5330,5330,5330,0
20241007,174800,88791610,5330,5330,5330,5330,0
20241007,174700,88791610,5330,5330,5330,5330,0
20241007,174600,88791610,5330,5330,5330,5330,0
20241007,174500,88791610,5330,5330,5330,5330,0
20241007,174400,88791610,5330,5330,5330,5330,0
20241007,174300,88791610,5330,5330,5330,5330,0
20241007,174200,88791610,5330,5330,5330,5330,295
20241007,174100,88791610,5330,5330,5330,5330,0
20241007,174000,88791610,5330,5330,5330,5330,0
20241007,173900,88791610,5330,5330,5330,5330,0
20241007,173800,88791610,5330,5330,5330,5330,0
20241007,173700,88791610,5330,5330,5330,5330,0
20241007,173600,88791610,5330,5330,5330,5330,0
20241007,173500,88791610,5330,5330,5330,5330,0
20241007,173400,88791610,5330,5330,5330,5330,0
20241007,173300,88791610,5330,5330,5330,5330,0
20241007,173200,88791610,5330,5330,5330,5330,0
20241007,173100,88791610,5330,5330,5330,5330,0
20241007,173000,88791610,5330,5330,5330,5330,0
20241007,172900,88791610,5330,5330,5330,5330,0
20241007,172800,88791610,5330,5330,5330,5330,0
20241007,172700,88791610,5330,5330,5330,5330,0
20241007,172600,88791610,5330,5330,5330,5330,0
20241007,172500,88791610,5330,5330,5330,5330,0
20241007,172400,88791610,5330,5330,5330,5330,0
20241007,172300,88791610,5330,5330,5330,5330,0
20241007,172200,88791610,5330,5330,5330,5330,0
20241007,172100,88791610,5330,5330,5330,5330,0
20241007,172000,88791610,5330,5330,5330,5330,0
20241007,171900,88791610,5330,5330,5330,5330,0
20241007,171800,88791610,5330,5330,5330,5330,0
20241007,171700,88791610,5330,5330,5330,5330,0
20241007,171600,88791610,5330,5330,5330,5330,0
20241007,171500,88791610,5330,5330,5330,5330,0
20241007,171400,88791610,5330,5330,5330,5330,0
20241007,171300,88791610,5330,5330,5330,5330,0
20241007,171200,88791610,5330,5330,5330,5330,295
20241007,171100,88791610,5330,5330,5330,5330,0
20241007,171000,88791610,5330,5330,5330,5330,0
20241007,170900,88791610,5330,5330,5330,5330,0
20241007,170800,88791610,5330,5330,5330,5330,0
20241007,170700,88791610,5330,5330,5330,5330,0
20241007,170600,88791610,5330,5330,5330,5330,0
20241007,170500,88791610,5330,5330,5330,5330,0
20241007,170400,88791610,5330,5330,5330,5330,0
20241007,170300,88791610,5330,5330,5330,5330,0
20241007,170200,88791610,5330,5330,5330,5330,0
20241007,170100,88791610,5330,5330,5330,5330,0
20241007,170000,88791610,5330,5330,5330,5330,0
20241007,165900,88791610,5330,5330,5330,5330,0
20241007,165800,88791610,5330,5330,5330,5330,0
20241007,165700,88791610,5330,5330,5330,5330,0
20241007,165600,88791610,5330,5330,5330,5330,0
20241007,165500,88791610,5330,5330,5330,5330,0
20241007,165400,88791610,5330,5330,5330,5330,0
20241007,165300,88791610,5330,5330,5330,5330,0
20241007,165200,88791610,5330,5330,5330,5330,0
20241007,165100,88791610,5330,5330,5330,5330,0
20241007,165000,88791610,5330,5330,5330,5330,0
20241007,164900,88791610,5330,5330,5330,5330,0
20241007,164800,88791610,5330,5330,5330,5330,0
20241007,164700,88791610,5330,5330,5330,5330,0
20241007,164600,88791610,5330,5330,5330,5330,0
20241007,164500,88791610,5330,5330,5330,5330,0
20241007,164400,88791610,5330,5330,5330,5330,0
20241007,164300,88791610,5330,5330,5330,5330,0
20241007,164200,88791610,5330,5330,5330,5330,295
20241007,164100,88791610,5330,5330,5330,5330,0
20241007,164000,88791610,5330,5330,5330,5330,0
20241007,163900,88791610,5330,5330,5330,5330,0
20241007,163800,88791610,5330,5330,5330,5330,0
20241007,163700,88791610,5330,5330,5330,5330,0
20241007,163600,88791610,5330,5330,5330,5330,0
20241007,163500,88791610,5330,5330,5330,5330,0
20241007,163400,88791610,5330,5330,5330,5330,0
20241007,163300,88791610,5330,5330,5330,5330,0
20241007,163200,88791610,5330,5330,5330,5330,0
20241007,163100,88791610,5330,5330,5330,5330,0
20241007,163000,88791610,5330,5330,5330,5330,0
20241007,162900,88791610,5330,5330,5330,5330,0
20241007,162800,88791610,5330,5330,5330,5330,0
20241007,162700,88791610,5330,5330,5330,5330,0
20241007,162600,88791610,5330,5330,5330,5330,0
20241007,162500,88791610,5330,5330,5330,5330,0
20241007,162400,88791610,5330,5330,5330,5330,0
20241007,162300,88791610,5330,5330,5330,5330,0
20241007,162200,88791610,5330,5330,5330,5330,0
20241007,162100,88791610,5330,5330,5330,5330,0
20241007,162000,88791610,5330,5330,5330,5330,0
20241007,161900,88791610,5330,5330,5330,5330,0
20241007,161800,88791610,5330,5330,5330,5330,0
20241007,161700,88791610,5330,5330,5330,5330,0
20241007,161600,88791610,5330,5330,5330,5330,0
20241007,161500,88791610,5330,5330,5330,5330,0
20241007,161400,88791610,5330,5330,5330,5330,0
20241007,161300,88791610,5330,5330,5330,5330,0
20241007,161200,88791610,5330,5330,5330,5330,295
20241007,161100,88791610,5330,5330,5330,5330,0
20241007,161000,88791610,5330,5330,5330,5330,0
20241007,160900,88791610,5330,5330,5330,5330,0
20241007,160800,88791610,5330,5330,5330,5330,0
20241007,160700,88791610,5330,5330,5330,5330,0
20241007,160600,88791610,5330,5330,5330,5330,0
20241007,160500,88791610,5330,5330,5330,5330,0
20241007,160400,88791610,5330,5330,5330,5330,0
20241007,160300,88791610,5330,5330,5330,5330,0
20241007,160200,88791610,5330,5330,5330,5330,0
20241007,160100,88791610,5330,5330,5330,5330,0
20241007,160000,88791610,5330,5330,5330,5330,0
20241007,155900,88791610,5330,5330,5330,5330,0
20241007,155800,88791610,5330,5330,5330,5330,0
20241007,155700,88791610,5330,5330,5330,5330,0
20241007,155600,88791610,5330,5330,5330,5330,0
20241007,155500,88791610,5330,5330,5330,5330,0
20241007,155400,88791610,5330,5330,5330,5330,0
20241007,155300,88791610,5330,5330,5330,5330,0
20241007,155200,88791610,5330,5330,5330,5330,0
20241007,155100,88791610,5330,5330,5330,5330,0
20241007,155000,88791610,5330,5330,5330,5330,0
20241007,154900,88791610,5330,5330,5330,5330,0
20241007,154800,88791610,5330,5330,5330,5330,0
20241007,154700,88791610,5330,5330,5330,5330,0
20241007,154600,88791610,5330,5330,5330,5330,0
20241007,154500,88791610,5330,5330,5330,5330,0
20241007,154400,88791610,5330,5330,5330,5330,0
20241007,154300,88791610,5330,5330,5330,5330,0
20241007,154200,88791610,5330,5330,5330,5330,295
20241007,154100,88791610,5330,5330,5330,5330,0
20241007,154000,88791610,5330,5330,5330,5330,0
20241007,153900,88791610,5330,5330,5330,5330,0
20241007,153800,88791610,5330,5330,5330,5330,0
20241007,153700,88791610,5330,5330,5330,5330,0
20241007,153600,88791610,5330,5330,5330,5330,0
20241007,153500,88791610,5330,5330,5330,5330,0
20241007,153400,88791610,5330,5330,5330,5330,0
20241007,153300,88791610,5330,5330,5330,5330,0
20241007,153200,88791610,5330,5330,5330,5330,0
20241007,153100,88791610,5330,5330,5330,5330,0
20241007,153000,88791610,5330,5330,5330,5330,295
20241007,152900,87219260,5330,5330,5330,5330,0
20241007,152800,87219260,5330,5330,5330,5330,0
20241007,152700,87219260,5330,5330,5330,5330,0
20241007,152600,87219260,5330,5330,5330,5330,0
20241007,152500,87219260,5330,5330,5330,5330,0
20241007,152400,87219260,5330,5330,5330,5330,0
20241007,152300,87219260,5330,5330,5330,5330,0
20241007,152200,87219260,5330,5330,5330,5330,0
20241007,152100,87219260,5330,5330,5330,5330,0
20241007,152000,87219260,5330,5330,5330,5330,0
20241007,151900,87219260,5330,5300,5330,5270,158
20241007,151800,86379820,5300,5300,5300,5300,0
20241007,151700,86379820,5300,5300,5300,5300,0
20241007,151600,86379820,5300,5300,5300,5300,50
20241007,151500,86114820,5310,5310,5310,5310,0
20241007,151400,86114820,5310,5310,5310,5310,0
20241007,151300,86114820,5310,5310,5310,5310,1
20241007,151200,86109510,5280,5320,5320,5280,67
20241007,151100,85753470,5340,5280,5340,5280,60
20241007,151000,85433760,5280,5260,5280,5260,233
20241007,150900,84204420,5240,5240,5260,5240,80
20241007,150800,83785050,5250,5250,5250,5250,156
20241007,150700,82966050,5270,5260,5270,5260,92
20241007,150600,82482110,5270,5270,5270,5270,0
20241007,150500,82482110,5270,5270,5270,5270,0
20241007,150400,82482110,5270,5270,5270,5270,0
20241007,150300,82482110,5270,5270,5270,5270,0
20241007,150200,82482110,5270,5270,5270,5240,875
20241007,150100,77896420,5270,5270,5270,5270,12
20241007,150000,77833180,5270,5270,5270,5270,67
20241007,145900,77480090,5270,5270,5270,5250,304
20241007,145800,75883470,5280,5280,5280,5280,23
20241007,145700,75762030,5290,5290,5290,5290,0
20241007,145600,75762030,5290,5290,5290,5290,0
20241007,145500,75762030,5290,5290,5290,5290,0
20241007,145400,75762030,5290,5290,5290,5290,0
20241007,145300,75762030,5290,5290,5290,5290,0
20241007,145200,75762030,5290,5290,5290,5290,0
20241007,145100,75762030,5290,5270,5290,5270,93
20241007,145000,75271440,5270,5270,5270,5270,0
20241007,144900,75271440,5270,5250,5270,5250,25
20241007,144800,75140090,5250,5250,5250,5250,29
20241007,144700,74987840,5250,5250,5250,5250,162
20241007,144600,74137340,5260,5260,5260,5260,0
20241007,144500,74137340,5260,5260,5260,5260,20
20241007,144400,74032140,5260,5260,5260,5260,28
20241007,144300,73884860,5270,5270,5270,5270,1
20241007,144200,73879590,5260,5260,5260,5260,0
20241007,144100,73879590,5260,5260,5260,5260,87
20241007,144000,73421970,5260,5270,5270,5250,45
20241007,143900,73185330,5280,5280,5280,5280,0
20241007,143800,73185330,5280,5280,5280,5260,38
20241007,143700,72984880,5280,5280,5280,5280,15
20241007,143600,72905680,5280,5280,5280,5280,9
20241007,143500,72858160,5280,5280,5280,5280,25
20241007,143400,72726160,5280,5280,5280,5280,4
20241007,143300,72705040,5290,5290,5290,5290,0
20241007,143200,72705040,5290,5290,5290,5290,0
20241007,143100,72705040,5290,5290,5290,5290,0
20241007,143000,72705040,5290,5290,5290,5290,0
20241007,142900,72705040,5290,5290,5290,5290,1
20241007,142800,72699750,5290,5290,5290,5290,0
20241007,142700,72699750,5290,5290,5290,5290,20
20241007,142600,72593950,5280,5280,5280,5280,0
20241007,142500,72593950,5280,5280,5280,5280,19
20241007,142400,72493630,5290,5290,5290,5290,0
20241007,142300,72493630,5290,5290,5290,5290,0
20241007,142200,72493630,5290,5290,5290,5290,0
20241007,142100,72493630,5290,5290,5290,5290,0
20241007,142000,72493630,5290,5290,5290,5290,2
20241007,141900,72483050,5290,5290,5290,5290,25
20241007,141800,72350800,5300,5300,5300,5300,0
20241007,141700,72350800,5300,5300,5300,5300,0
20241007,141600,72350800,5300,5300,5300,5300,3
20241007,141500,72334900,5300,5310,5310,5300,7
20241007,141400,72297790,5310,5310,5310,5310,3
20241007,141300,72281860,5320,5320,5320,5320,0
20241007,141200,72281860,5320,5320,5320,5320,2
20241007,141100,72271220,5320,5320,5320,5320,4
20241007,141000,72249940,5330,5330,5330,5330,30
20241007,140900,72090040,5330,5330,5330,5330,25
20241007,140800,71956790,5330,5330,5330,5330,0
20241007,140700,71956790,5330,5330,5330,5330,5
20241007,140600,71930140,5330,5330,5330,5330,5
20241007,140500,71903490,5330,5330,5330,5330,39
20241007,140400,71695620,5330,5330,5330,5330,3
20241007,140300,71679630,5330,5330,5330,5330,11
20241007,140200,71621000,5330,5330,5330,5330,23
20241007,140100,71498410,5330,5330,5330,5330,0
20241007,140000,71498410,5330,5330,5330,5330,0
20241007,135900,71498410,5330,5330,5330,5330,31
20241007,135800,71333180,5330,5320,5330,5320,253
20241007,135700,69984710,5320,5320,5320,5320,0
20241007,135600,69984710,5320,5320,5320,5320,1
20241007,135500,69979390,5320,5320,5320,5320,0
20241007,135400,69979390,5320,5320,5320,5320,11
20241007,135300,69920870,5320,5320,5320,5320,0
20241007,135200,69920870,5320,5320,5320,5320,2
20241007,135100,69910230,5320,5320,5320,5320,3
20241007,135000,69894270,5330,5330,5330,5330,0
20241007,134900,69894270,5330,5330,5330,5330,0
20241007,134800,69894270,5330,5330,5330,5330,0
20241007,134700,69894270,5330,5330,5330,5330,0
20241007,134600,69894270,5330,5320,5330,5310,25
20241007,134500,69761480,5350,5350,5350,5350,0
20241007,134400,69761480,5350,5350,5350,5310,227
20241007,134300,68554240,5320,5330,5370,5320,129
20241007,134200,67866070,5340,5340,5340,5340,0
20241007,134100,67866070,5340,5340,5340,5340,0
20241007,134000,67866070,5340,5340,5340,5340,2
20241007,133900,67855390,5300,5300,5330,5300,552
20241007,133800,64917990,5300,5300,5300,5300,1
20241007,133700,64912690,5300,5300,5300,5290,7
20241007,133600,64875620,5300,5300,5300,5300,219
20241007,133500,63714920,5300,5310,5310,5300,42
20241007,133400,63492110,5310,5310,5310,5310,2
20241007,133300,63481490,5310,5290,5310,5290,978
20241007,133200,58297960,5290,5290,5290,5290,3
20241007,133100,58282090,5290,5290,5290,5290,4
20241007,133000,58260930,5300,5290,5300,5290,4
20241007,132900,58239760,5290,5290,5290,5290,0
20241007,132800,58239760,5290,5290,5290,5290,3
20241007,132700,58223890,5300,5300,5300,5300,0
20241007,132600,58223890,5300,5290,5300,5290,1344
20241007,132500,51113800,5280,5290,5290,5280,22
20241007,132400,50997620,5290,5270,5290,5270,221
20241007,132300,49832680,5270,5270,5270,5270,0
20241007,132200,49832680,5270,5270,5270,5270,1
20241007,132100,49827410,5250,5260,5260,5250,143
20241007,132000,49075240,5260,5260,5260,5260,1
20241007,131900,49069980,5250,5250,5250,5250,0
20241007,131800,49069980,5250,5250,5250,5250,0
20241007,131700,49069980,5250,5250,5250,5250,0
20241007,131600,49069980,5250,5250,5250,5250,357
20241007,131500,47195730,5260,5260,5260,5260,0
20241007,131400,47195730,5260,5260,5260,5260,0
20241007,131300,47195730,5260,5260,5260,5260,0
20241007,131200,47195730,5260,5260,5260,5260,0
20241007,131100,47195730,5260,5260,5260,5260,0
20241007,131000,47195730,5260,5260,5260,5260,82
20241007,130900,46764410,5270,5270,5270,5270,0
20241007,130800,46764410,5270,5270,5270,5270,1
20241007,130700,46759140,5260,5250,5260,5250,556
20241007,130600,43838530,5250,5250,5250,5250,0
20241007,130500,43838530,5250,5250,5250,5250,0
20241007,130400,43838530,5250,5250,5250,5250,0
20241007,130300,43838530,5250,5250,5250,5250,0
20241007,130200,43838530,5250,5250,5250,5250,0
20241007,130100,43838530,5250,5250,5250,5250,0
20241007,130000,43838530,5250,5240,5250,5240,398
20241007,125900,41752490,5240,5240,5240,5240,0
20241007,125800,41752490,5240,5240,5240,5240,0
20241007,125700,41752490,5240,5240,5240,5240,0
20241007,125600,41752490,5240,5240,5240,5240,0
20241007,125500,41752490,5240,5240,5240,5240,0
20241007,125400,41752490,5240,5240,5240,5240,0
20241007,125300,41752490,5240,5240,5240,5240,1
20241007,125200,41747250,5240,5240,5240,5240,10
20241007,125100,41694850,5240,5240,5240,5240,0
20241007,125000,41694850,5240,5240,5240,5240,0
20241007,124900,41694850,5240,5240,5240,5240,0
20241007,124800,41694850,5240,5240,5240,5240,0
20241007,124700,41694850,5240,5240,5240,5240,42
20241007,124600,41474770,5250,5250,5250,5250,0
20241007,124500,41474770,5250,5250,5250,5250,0
20241007,124400,41474770,5250,5250,5250,5250,0
20241007,124300,41474770,5250,5240,5250,5240,72
20241007,124200,41097480,5240,5240,5240,5240,0
20241007,124100,41097480,5240,5240,5240,5240,0
20241007,124000,41097480,5240,5240,5240,5240,4
20241007,123900,41076520,5240,5240,5240,5240,0
20241007,123800,41076520,5240,5240,5240,5240,0
20241007,123700,41076520,5240,5240,5240,5240,0
20241007,123600,41076520,5240,5230,5240,5230,83
20241007,123500,40642420,5220,5220,5220,5220,4
20241007,123400,40621540,5230,5220,5230,5220,11
20241007,123300,40564110,5220,5220,5220,5220,0
20241007,123200,40564110,5220,5240,5240,5210,2631
20241007,123100,26824510,5240,5240,5240,5240,15
20241007,123000,26745910,5250,5250,5250,5250,0
20241007,122900,26745910,5250,5250,5250,5250,0
20241007,122800,26745910,5250,5250,5250,5250,1
20241007,122700,26740660,5240,5240,5240,5240,0
20241007,122600,26740660,5240,5240,5240,5240,0
20241007,122500,26740660,5240,5240,5240,5240,0
20241007,122400,26740660,5240,5240,5240,5240,8
20241007,122300,26698740,5250,5250,5250,5250,0
20241007,122200,26698740,5250,5250,5250,5250,2
20241007,122100,26688240,5250,5250,5250,5250,0
20241007,122000,26688240,5250,5250,5250,5250,0
20241007,121900,26688240,5250,5250,5250,5250,10
20241007,121800,26635740,5250,5250,5250,5250,0
20241007,121700,26635740,5250,5250,5250,5250,0
20241007,121600,26635740,5250,5240,5250,5240,10
20241007,121500,26583330,5250,5250,5250,5250,0
20241007,121400,26583330,5250,5250,5250,5250,0
20241007,121300,26583330,5250,5250,5250,5250,0
20241007,121200,26583330,5250,5250,5250,5250,3
20241007,121100,26567580,5240,5250,5250,5240,210
20241007,121000,25466880,5250,5250,5250,5250,9
20241007,120900,25419630,5260,5260,5260,5260,0
20241007,120800,25419630,5260,5260,5260,5260,0
20241007,120700,25419630,5260,5260,5260,5260,0
20241007,120600,25419630,5260,5260,5260,5260,0
20241007,120500,25419630,5260,5250,5260,5250,20
20241007,120400,25314620,5250,5250,5250,5240,121
20241007,120300,24679720,5260,5260,5260,5260,0
20241007,120200,24679720,5260,5260,5260,5260,0
20241007,120100,24679720,5260,5260,5260,5260,0
20241007,120000,24679720,5260,5260,5260,5260,100
20241007,115900,24153720,5260,5260,5260,5260,1
20241007,115800,24148460,5250,5250,5250,5250,0
20241007,115700,24148460,5250,5250,5250,5250,13
20241007,115600,24080210,5250,5250,5250,5250,1
20241007,115500,24074960,5260,5250,5260,5250,4
20241007,115400,24053940,5260,5260,5260,5260,1
20241007,115300,24048680,5250,5250,5250,5250,0
20241007,115200,24048680,5250,5250,5250,5250,75
20241007,115100,23654930,5250,5240,5250,5240,18
20241007,115000,23560510,5240,5240,5240,5240,0
20241007,114900,23560510,5240,5240,5240,5240,8
20241007,114800,23518590,5260,5260,5260,5260,1
20241007,114700,23513330,5240,5240,5240,5240,0
20241007,114600,23513330,5240,5240,5240,5240,0
20241007,114500,23513330,5240,5250,5250,5240,58
20241007,114400,23209320,5260,5250,5260,5250,10
20241007,114300,23156810,5260,5260,5260,5260,0
20241007,114200,23156810,5260,5260,5260,5260,0
20241007,114100,23156810,5260,5250,5260,5250,10
20241007,114000,23104300,5260,5260,5260,5260,0
20241007,113900,23104300,5260,5260,5260,5260,0
20241007,113800,23104300,5260,5260,5260,5260,1
20241007,113700,23099040,5250,5250,5250,5250,189
20241007,113600,22106790,5250,5250,5250,5250,1
20241007,113500,22101540,5240,5250,5250,5240,50
20241007,113400,21839120,5240,5240,5240,5240,0
20241007,113300,21839120,5240,5240,5240,5240,9
20241007,113200,21791960,5240,5240,5240,5240,0
20241007,113100,21791960,5240,5240,5240,5240,17
20241007,113000,21702880,5250,5250,5250,5250,51
20241007,112900,21435130,5240,5240,5240,5240,9
20241007,112800,21387970,5240,5240,5240,5240,0
20241007,112700,21387970,5240,5240,5240,5240,0
20241007,112600,21387970,5240,5240,5240,5240,0
20241007,112500,21387970,5240,5250,5250,5240,10
20241007,112400,21335560,5240,5240,5240,5240,17
20241007,112300,21246480,5250,5250,5250,5250,1
20241007,112200,21241230,5240,5240,5240,5240,9
20241007,112100,21194070,5250,5250,5250,5250,0
20241007,112000,21194070,5250,5250,5250,5250,0
20241007,111900,21194070,5250,5250,5250,5250,0
20241007,111800,21194070,5250,5250,5250,5250,0
20241007,111700,21194070,5250,5240,5250,5240,156
20241007,111600,20376610,5240,5240,5240,5240,0
20241007,111500,20376610,5240,5240,5240,5240,0
20241007,111400,20376610,5240,5240,5240,5240,169
20241007,111300,19491050,5230,5230,5230,5230,8
20241007,111200,19449210,5230,5230,5230,5230,0
20241007,111100,19449210,5230,5230,5230,5230,0
20241007,111000,19449210,5230,5230,5230,5230,9
20241007,110900,19402140,5240,5240,5240,5240,0
20241007,110800,19402140,5240,5240,5240,5240,84
20241007,110700,18961980,5240,5240,5240,5240,0
20241007,110600,18961980,5240,5240,5240,5240,9
20241007,110500,18914820,5250,5250,5250,5250,0
20241007,110400,18914820,5250,5240,5250,5240,10
20241007,110300,18862410,5230,5230,5230,5230,0
20241007,110200,18862410,5230,5230,5230,5230,9
20241007,110100,18815340,5250,5250,5250,5250,0
20241007,110000,18815340,5250,5250,5250,5250,0
20241007,105900,18815340,5250,5250,5250,5250,1
20241007,105800,18810090,5240,5240,5250,5240,124
20241007,105700,18160320,5240,5240,5240,5240,36
20241007,105600,17971680,5250,5240,5250,5240,28
20241007,105500,17824950,5240,5240,5240,5240,0
20241007,105400,17824950,5240,5240,5240,5240,1
20241007,105300,17819710,5240,5250,5250,5230,217
20241007,105200,16682710,5260,5260,5260,5260,0
20241007,105100,16682710,5260,5260,5260,5260,0
20241007,105000,16682710,5260,5260,5260,5260,0
20241007,104900,16682710,5260,5260,5260,5260,0
20241007,104800,16682710,5260,5260,5260,5260,250
20241007,104700,15367710,5260,5260,5260,5260,0
20241007,104600,15367710,5260,5260,5260,5260,0
20241007,104500,15367710,5260,5260,5260,5260,0
20241007,104400,15367710,5260,5260,5260,5260,0
20241007,104300,15367710,5260,5260,5260,5260,0
20241007,104200,15367710,5260,5250,5260,5250,41
20241007,104100,15152430,5260,5260,5260,5260,0
20241007,104000,15152430,5260,5250,5260,5250,72
20241007,103900,14774410,5260,5250,5260,5250,763
20241007,103800,10768640,5250,5240,5250,5240,45
20241007,103700,10532830,5240,5240,5240,5230,367
20241007,103600,8610100,5250,5240,5250,5230,248
20241007,103500,7313020,5250,5250,5250,5250,0
20241007,103400,7313020,5250,5250,5250,5250,0
20241007,103300,7313020,5250,5250,5250,5250,0
20241007,103200,7313020,5250,5250,5250,5250,0
20241007,103100,7313020,5250,5250,5250,5250,0
20241007,103000,7313020,5250,5240,5250,5240,30
20241007,102900,7155540,5250,5250,5250,5250,0
20241007,102800,7155540,5250,5250,5250,5250,0
20241007,102700,7155540,5250,5250,5250,5250,0
20241007,102600,7155540,5250,5250,5250,5250,0
20241007,102500,7155540,5250,5250,5250,5250,0
20241007,102400,7155540,5250,5250,5250,5250,0
20241007,102300,7155540,5250,5250,5250,5250,0
20241007,102200,7155540,5250,5250,5250,5250,0
20241007,102100,7155540,5250,5250,5250,5250,0
20241007,102000,7155540,5250,5250,5250,5250,0
20241007,101900,7155540,5250,5250,5250,5250,2
20241007,101800,7145040,5240,5240,5240,5240,30
20241007,101700,6987840,5240,5240,5240,5240,0
20241007,101600,6987840,5240,5240,5240,5240,0
20241007,101500,6987840,5240,5240,5240,5240,0
20241007,101400,6987840,5240,5240,5240,5240,1
20241007,101300,6982600,5240,5240,5240,5240,1
20241007,101200,6977360,5270,5270,5270,5270,0
20241007,101100,6977360,5270,5260,5270,5260,2
20241007,101000,6966830,5260,5260,5260,5260,1
20241007,100900,6961570,5240,5240,5240,5240,250
20241007,100800,5651570,5230,5270,5270,5230,150
20241007,100700,4866890,5290,5290,5290,5290,1
20241007,100600,4861600,5290,5280,5290,5280,5
20241007,100500,4835170,5290,5240,5290,5240,73
20241007,100400,4452590,5220,5220,5220,5220,0
20241007,100300,4452590,5220,5220,5220,5220,0
20241007,100200,4452590,5220,5220,5220,5220,0
20241007,100100,4452590,5220,5220,5220,5220,0
20241007,100000,4452590,5220,5240,5240,5220,121
20241007,095900,3820940,5230,5230,5230,5230,2
20241007,095800,3810480,5230,5230,5240,5230,12
20241007,095700,3747710,5230,5240,5240,5230,20
20241007,095600,3643100,5230,5230,5230,5230,38
20241007,095500,3444360,5230,5230,5230,5230,1
20241007,095400,3439130,5220,5230,5230,5220,46
20241007,095300,3199000,5220,5220,5220,5220,1
20241007,095200,3193780,5240,5240,5240,5240,0
20241007,095100,3193780,5240,5240,5240,5240,0
20241007,095000,3193780,5240,5240,5240,5240,0
20241007,094900,3193780,5240,5240,5240,5240,0
20241007,094800,3193780,5240,5240,5240,5240,0
20241007,094700,3193780,5240,5240,5240,5240,0
20241007,094600,3193780,5240,5240,5240,5240,8
20241007,094500,3151860,5240,5240,5240,5240,1
20241007,094400,3146620,5240,5240,5240,5240,0
20241007,094300,3146620,5240,5240,5240,5240,0
20241007,094200,3146620,5240,5240,5240,5240,0
20241007,094100,3146620,5240,5240,5240,5240,0
20241007,094000,3146620,5240,5240,5240,5240,0
20241007,093900,3146620,5240,5240,5240,5240,121
20241007,093800,2512580,5250,5250,5250,5250,0
20241007,093700,2512580,5250,5250,5250,5250,0
20241007,093600,2512580,5250,5250,5250,5250,0
20241007,093500,2512580,5250,5250,5250,5250,0
20241007,093400,2512580,5250,5250,5250,5250,0
20241007,093300,2512580,5250,5250,5250,5250,0
20241007,093200,2512580,5250,5250,5250,5250,1
20241007,093100,2507330,5220,5220,5220,5220,0
20241007,093000,2507330,5220,5220,5220,5220,0
20241007,092900,2507330,5220,5230,5230,5220,46
20241007,092800,2267200,5250,5250,5250,5250,0
20241007,092700,2267200,5250,5250,5250,5250,0
20241007,092600,2267200,5250,5250,5250,5250,0
20241007,092500,2267200,5250,5250,5250,5250,0
20241007,092400,2267200,5250,5250,5250,5250,0
20241007,092300,2267200,5250,5250,5250,5250,1
20241007,092200,2261950,5210,5210,5210,5210,0
20241007,092100,2261950,5210,5210,5210,5210,100
20241007,092000,1740950,5210,5230,5230,5210,51
20241007,091900,1475180,5250,5240,5250,5240,12
20241007,091800,1412290,5240,5240,5240,5240,0
20241007,091700,1412290,5240,5240,5240,5240,0
20241007,091600,1412290,5240,5240,5240,5240,2
20241007,091500,1401810,5240,5240,5240,5240,0
20241007,091400,1401810,5240,5240,5240,5240,0
20241007,091300,1401810,5240,5240,5240,5240,1
20241007,091200,1396570,5210,5210,5210,5210,0
20241007,091100,1396570,5210,5210,5210,5210,1
20241007,091000,1391360,5220,5220,5220,5220,51
20241007,090900,1125140,5220,5220,5220,5220,9
20241007,090800,1078160,5230,5230,5230,5230,0
20241007,090700,1078160,5230,5230,5230,5230,0
20241007,090600,1078160,5230,5230,5230,5230,0
20241007,090500,1078160,5230,5230,5230,5230,0
20241007,090400,1078160,5230,5210,5230,5210,25
20241007,090300,947810,5220,5240,5240,5220,5
20241007,090200,921670,5230,5230,5230,5230,10
20241007,090100,869370,5230,5250,5250,5230,155
20241007,090000,57700,5250,5240,5250,5240,11