KissMeData/089970/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,200300,370605970,8790,8790,8790,8790,972
20241011,200200,370605970,8790,8790,8790,8790,0
20241011,200100,370605970,8790,8790,8790,8790,0
20241011,200000,370605970,8790,8790,8790,8790,0
20241011,195900,370605970,8790,8790,8790,8790,0
20241011,195800,370605970,8790,8790,8790,8790,0
20241011,195700,370605970,8790,8790,8790,8790,0
20241011,195600,370605970,8790,8790,8790,8790,0
20241011,195500,370605970,8790,8790,8790,8790,0
20241011,195400,370605970,8790,8790,8790,8790,0
20241011,195300,370605970,8790,8790,8790,8790,0
20241011,195200,370605970,8790,8790,8790,8790,0
20241011,195100,370605970,8790,8790,8790,8790,0
20241011,195000,370605970,8790,8790,8790,8790,0
20241011,194900,370605970,8790,8790,8790,8790,0
20241011,194800,370605970,8790,8790,8790,8790,0
20241011,194700,370605970,8790,8790,8790,8790,0
20241011,194600,370605970,8790,8790,8790,8790,0
20241011,194500,370605970,8790,8790,8790,8790,0
20241011,194400,370605970,8790,8790,8790,8790,0
20241011,194300,370605970,8790,8790,8790,8790,0
20241011,194200,370605970,8790,8790,8790,8790,0
20241011,194100,370605970,8790,8790,8790,8790,0
20241011,194000,370605970,8790,8790,8790,8790,0
20241011,193900,370605970,8790,8790,8790,8790,0
20241011,193800,370605970,8790,8790,8790,8790,0
20241011,193700,370605970,8790,8790,8790,8790,0
20241011,193600,370605970,8790,8790,8790,8790,0
20241011,193500,370605970,8790,8790,8790,8790,0
20241011,193400,370605970,8790,8790,8790,8790,0
20241011,193300,370605970,8790,8790,8790,8790,972
20241011,193200,370605970,8790,8790,8790,8790,0
20241011,193100,370605970,8790,8790,8790,8790,0
20241011,193000,370605970,8790,8790,8790,8790,0
20241011,192900,370605970,8790,8790,8790,8790,0
20241011,192800,370605970,8790,8790,8790,8790,0
20241011,192700,370605970,8790,8790,8790,8790,0
20241011,192600,370605970,8790,8790,8790,8790,0
20241011,192500,370605970,8790,8790,8790,8790,0
20241011,192400,370605970,8790,8790,8790,8790,0
20241011,192300,370605970,8790,8790,8790,8790,0
20241011,192200,370605970,8790,8790,8790,8790,0
20241011,192100,370605970,8790,8790,8790,8790,0
20241011,192000,370605970,8790,8790,8790,8790,0
20241011,191900,370605970,8790,8790,8790,8790,0
20241011,191800,370605970,8790,8790,8790,8790,0
20241011,191700,370605970,8790,8790,8790,8790,0
20241011,191600,370605970,8790,8790,8790,8790,0
20241011,191500,370605970,8790,8790,8790,8790,0
20241011,191400,370605970,8790,8790,8790,8790,0
20241011,191300,370605970,8790,8790,8790,8790,0
20241011,191200,370605970,8790,8790,8790,8790,0
20241011,191100,370605970,8790,8790,8790,8790,0
20241011,191000,370605970,8790,8790,8790,8790,0
20241011,190900,370605970,8790,8790,8790,8790,0
20241011,190800,370605970,8790,8790,8790,8790,0
20241011,190700,370605970,8790,8790,8790,8790,0
20241011,190600,370605970,8790,8790,8790,8790,0
20241011,190500,370605970,8790,8790,8790,8790,0
20241011,190400,370605970,8790,8790,8790,8790,0
20241011,190300,370605970,8790,8790,8790,8790,972
20241011,190200,370605970,8790,8790,8790,8790,0
20241011,190100,370605970,8790,8790,8790,8790,0
20241011,190000,370605970,8790,8790,8790,8790,0
20241011,185900,370605970,8790,8790,8790,8790,0
20241011,185800,370605970,8790,8790,8790,8790,0
20241011,185700,370605970,8790,8790,8790,8790,0
20241011,185600,370605970,8790,8790,8790,8790,0
20241011,185500,370605970,8790,8790,8790,8790,0
20241011,185400,370605970,8790,8790,8790,8790,0
20241011,185300,370605970,8790,8790,8790,8790,0
20241011,185200,370605970,8790,8790,8790,8790,0
20241011,185100,370605970,8790,8790,8790,8790,0
20241011,185000,370605970,8790,8790,8790,8790,0
20241011,184900,370605970,8790,8790,8790,8790,0
20241011,184800,370605970,8790,8790,8790,8790,0
20241011,184700,370605970,8790,8790,8790,8790,0
20241011,184600,370605970,8790,8790,8790,8790,0
20241011,184500,370605970,8790,8790,8790,8790,0
20241011,184400,370605970,8790,8790,8790,8790,0
20241011,184300,370605970,8790,8790,8790,8790,0
20241011,184200,370605970,8790,8790,8790,8790,0
20241011,184100,370605970,8790,8790,8790,8790,0
20241011,184000,370605970,8790,8790,8790,8790,0
20241011,183900,370605970,8790,8790,8790,8790,0
20241011,183800,370605970,8790,8790,8790,8790,0
20241011,183700,370605970,8790,8790,8790,8790,0
20241011,183600,370605970,8790,8790,8790,8790,0
20241011,183500,370605970,8790,8790,8790,8790,0
20241011,183400,370605970,8790,8790,8790,8790,0
20241011,183300,370605970,8790,8790,8790,8790,972
20241011,183200,370605970,8790,8790,8790,8790,0
20241011,183100,370605970,8790,8790,8790,8790,0
20241011,183000,370605970,8790,8790,8790,8790,0
20241011,182900,370605970,8790,8790,8790,8790,0
20241011,182800,370605970,8790,8790,8790,8790,0
20241011,182700,370605970,8790,8790,8790,8790,0
20241011,182600,370605970,8790,8790,8790,8790,0
20241011,182500,370605970,8790,8790,8790,8790,0
20241011,182400,370605970,8790,8790,8790,8790,0
20241011,182300,370605970,8790,8790,8790,8790,0
20241011,182200,370605970,8790,8790,8790,8790,0
20241011,182100,370605970,8790,8790,8790,8790,0
20241011,182000,370605970,8790,8790,8790,8790,0
20241011,181900,370605970,8790,8790,8790,8790,0
20241011,181800,370605970,8790,8790,8790,8790,0
20241011,181700,370605970,8790,8790,8790,8790,0
20241011,181600,370605970,8790,8790,8790,8790,0
20241011,181500,370605970,8790,8790,8790,8790,0
20241011,181400,370605970,8790,8790,8790,8790,0
20241011,181300,370605970,8790,8790,8790,8790,0
20241011,181200,370605970,8790,8790,8790,8790,0
20241011,181100,370605970,8790,8790,8790,8790,0
20241011,181000,370605970,8790,8790,8790,8790,0
20241011,180900,370605970,8790,8790,8790,8790,0
20241011,180800,370605970,8790,8790,8790,8790,0
20241011,180700,370605970,8790,8790,8790,8790,0
20241011,180600,370605970,8790,8790,8790,8790,0
20241011,180500,370605970,8790,8790,8790,8790,0
20241011,180400,370605970,8790,8790,8790,8790,0
20241011,180300,370605970,8790,8790,8790,8790,972
20241011,180200,370605970,8790,8790,8790,8790,0
20241011,180100,370605970,8790,8790,8790,8790,0
20241011,180000,370605970,8790,8790,8790,8790,0
20241011,175900,370605970,8790,8790,8790,8790,0
20241011,175800,370605970,8790,8790,8790,8790,0
20241011,175700,370605970,8790,8790,8790,8790,0
20241011,175600,370605970,8790,8790,8790,8790,0
20241011,175500,370605970,8790,8790,8790,8790,0
20241011,175400,370605970,8790,8790,8790,8790,0
20241011,175300,370605970,8790,8790,8790,8790,0
20241011,175200,370605970,8790,8790,8790,8790,0
20241011,175100,370605970,8790,8790,8790,8790,0
20241011,175000,370605970,8790,8790,8790,8790,0
20241011,174900,370605970,8790,8790,8790,8790,0
20241011,174800,370605970,8790,8790,8790,8790,0
20241011,174700,370605970,8790,8790,8790,8790,0
20241011,174600,370605970,8790,8790,8790,8790,0
20241011,174500,370605970,8790,8790,8790,8790,0
20241011,174400,370605970,8790,8790,8790,8790,0
20241011,174300,370605970,8790,8790,8790,8790,0
20241011,174200,370605970,8790,8790,8790,8790,0
20241011,174100,370605970,8790,8790,8790,8790,0
20241011,174000,370605970,8790,8790,8790,8790,0
20241011,173900,370605970,8790,8790,8790,8790,0
20241011,173800,370605970,8790,8790,8790,8790,0
20241011,173700,370605970,8790,8790,8790,8790,0
20241011,173600,370605970,8790,8790,8790,8790,0
20241011,173500,370605970,8790,8790,8790,8790,0
20241011,173400,370605970,8790,8790,8790,8790,0
20241011,173300,370605970,8790,8790,8790,8790,972
20241011,173200,370605970,8790,8790,8790,8790,0
20241011,173100,370605970,8790,8790,8790,8790,0
20241011,173000,370605970,8790,8790,8790,8790,0
20241011,172900,370605970,8790,8790,8790,8790,0
20241011,172800,370605970,8790,8790,8790,8790,0
20241011,172700,370605970,8790,8790,8790,8790,0
20241011,172600,370605970,8790,8790,8790,8790,0
20241011,172500,370605970,8790,8790,8790,8790,0
20241011,172400,370605970,8790,8790,8790,8790,0
20241011,172300,370605970,8790,8790,8790,8790,0
20241011,172200,370605970,8790,8790,8790,8790,0
20241011,172100,370605970,8790,8790,8790,8790,0
20241011,172000,370605970,8790,8790,8790,8790,0
20241011,171900,370605970,8790,8790,8790,8790,0
20241011,171800,370605970,8790,8790,8790,8790,0
20241011,171700,370605970,8790,8790,8790,8790,0
20241011,171600,370605970,8790,8790,8790,8790,0
20241011,171500,370605970,8790,8790,8790,8790,0
20241011,171400,370605970,8790,8790,8790,8790,0
20241011,171300,370605970,8790,8790,8790,8790,0
20241011,171200,370605970,8790,8790,8790,8790,0
20241011,171100,370605970,8790,8790,8790,8790,0
20241011,171000,370605970,8790,8790,8790,8790,0
20241011,170900,370605970,8790,8790,8790,8790,0
20241011,170800,370605970,8790,8790,8790,8790,0
20241011,170700,370605970,8790,8790,8790,8790,0
20241011,170600,370605970,8790,8790,8790,8790,0
20241011,170500,370605970,8790,8790,8790,8790,0
20241011,170400,370605970,8790,8790,8790,8790,0
20241011,170300,370605970,8790,8790,8790,8790,972
20241011,170200,370605970,8790,8790,8790,8790,0
20241011,170100,370605970,8790,8790,8790,8790,0
20241011,170000,370605970,8790,8790,8790,8790,0
20241011,165900,370605970,8790,8790,8790,8790,0
20241011,165800,370605970,8790,8790,8790,8790,0
20241011,165700,370605970,8790,8790,8790,8790,0
20241011,165600,370605970,8790,8790,8790,8790,0
20241011,165500,370605970,8790,8790,8790,8790,0
20241011,165400,370605970,8790,8790,8790,8790,0
20241011,165300,370605970,8790,8790,8790,8790,0
20241011,165200,370605970,8790,8790,8790,8790,0
20241011,165100,370605970,8790,8790,8790,8790,0
20241011,165000,370605970,8790,8790,8790,8790,0
20241011,164900,370605970,8790,8790,8790,8790,0
20241011,164800,370605970,8790,8790,8790,8790,0
20241011,164700,370605970,8790,8790,8790,8790,0
20241011,164600,370605970,8790,8790,8790,8790,0
20241011,164500,370605970,8790,8790,8790,8790,0
20241011,164400,370605970,8790,8790,8790,8790,0
20241011,164300,370605970,8790,8790,8790,8790,0
20241011,164200,370605970,8790,8790,8790,8790,0
20241011,164100,370605970,8790,8790,8790,8790,0
20241011,164000,370605970,8790,8790,8790,8790,0
20241011,163900,370605970,8790,8790,8790,8790,0
20241011,163800,370605970,8790,8790,8790,8790,0
20241011,163700,370605970,8790,8790,8790,8790,0
20241011,163600,370605970,8790,8790,8790,8790,0
20241011,163500,370605970,8790,8790,8790,8790,0
20241011,163400,370605970,8790,8790,8790,8790,0
20241011,163300,370605970,8790,8790,8790,8790,972
20241011,163200,370605970,8790,8790,8790,8790,0
20241011,163100,370605970,8790,8790,8790,8790,0
20241011,163000,370605970,8790,8790,8790,8790,0
20241011,162900,370605970,8790,8790,8790,8790,0
20241011,162800,370605970,8790,8790,8790,8790,0
20241011,162700,370605970,8790,8790,8790,8790,0
20241011,162600,370605970,8790,8790,8790,8790,0
20241011,162500,370605970,8790,8790,8790,8790,0
20241011,162400,370605970,8790,8790,8790,8790,0
20241011,162300,370605970,8790,8790,8790,8790,0
20241011,162200,370605970,8790,8790,8790,8790,0
20241011,162100,370605970,8790,8790,8790,8790,0
20241011,162000,370605970,8790,8790,8790,8790,0
20241011,161900,370605970,8790,8790,8790,8790,0
20241011,161800,370605970,8790,8790,8790,8790,0
20241011,161700,370605970,8790,8790,8790,8790,0
20241011,161600,370605970,8790,8790,8790,8790,0
20241011,161500,370605970,8790,8790,8790,8790,0
20241011,161400,370605970,8790,8790,8790,8790,0
20241011,161300,370605970,8790,8790,8790,8790,0
20241011,161200,370605970,8790,8790,8790,8790,0
20241011,161100,370605970,8790,8790,8790,8790,0
20241011,161000,370605970,8790,8790,8790,8790,0
20241011,160900,370605970,8790,8790,8790,8790,0
20241011,160800,370605970,8790,8790,8790,8790,0
20241011,160700,370605970,8790,8790,8790,8790,0
20241011,160600,370605970,8790,8790,8790,8790,0
20241011,160500,370605970,8790,8790,8790,8790,0
20241011,160400,370605970,8790,8790,8790,8790,0
20241011,160300,370605970,8790,8790,8790,8790,972
20241011,160200,370605970,8790,8790,8790,8790,0
20241011,160100,370605970,8790,8790,8790,8790,0
20241011,160000,370605970,8790,8790,8790,8790,0
20241011,155900,370605970,8790,8790,8790,8790,0
20241011,155800,370605970,8790,8790,8790,8790,0
20241011,155700,370605970,8790,8790,8790,8790,0
20241011,155600,370605970,8790,8790,8790,8790,0
20241011,155500,370605970,8790,8790,8790,8790,0
20241011,155400,370605970,8790,8790,8790,8790,0
20241011,155300,370605970,8790,8790,8790,8790,0
20241011,155200,370605970,8790,8790,8790,8790,0
20241011,155100,370605970,8790,8790,8790,8790,0
20241011,155000,370605970,8790,8790,8790,8790,0
20241011,154900,370605970,8790,8790,8790,8790,0
20241011,154800,370605970,8790,8790,8790,8790,0
20241011,154700,370605970,8790,8790,8790,8790,0
20241011,154600,370605970,8790,8790,8790,8790,0
20241011,154500,370605970,8790,8790,8790,8790,0
20241011,154400,370605970,8790,8790,8790,8790,0
20241011,154300,370605970,8790,8790,8790,8790,0
20241011,154200,370605970,8790,8790,8790,8790,0
20241011,154100,370605970,8790,8790,8790,8790,0
20241011,154000,370605970,8790,8790,8790,8790,0
20241011,153900,370605970,8790,8790,8790,8790,0
20241011,153800,370605970,8790,8790,8790,8790,0
20241011,153700,370605970,8790,8790,8790,8790,0
20241011,153600,370605970,8790,8790,8790,8790,0
20241011,153500,370605970,8790,8790,8790,8790,0
20241011,153400,370605970,8790,8790,8790,8790,0
20241011,153300,370605970,8790,8790,8790,8790,972
20241011,153200,370605970,8790,8790,8790,8790,0
20241011,153100,370605970,8790,8790,8790,8790,0
20241011,153000,370605970,8790,8790,8790,8790,972
20241011,152900,362062090,8830,8830,8830,8830,0
20241011,152800,362062090,8830,8830,8830,8830,0
20241011,152700,362062090,8830,8830,8830,8830,0
20241011,152600,362062090,8830,8830,8830,8830,0
20241011,152500,362062090,8830,8830,8830,8830,0
20241011,152400,362062090,8830,8830,8830,8830,0
20241011,152300,362062090,8830,8830,8830,8830,0
20241011,152200,362062090,8830,8830,8830,8830,0
20241011,152100,362062090,8830,8830,8830,8830,0
20241011,152000,362062090,8830,8830,8830,8830,0
20241011,151900,362062090,8830,8830,8830,8830,4
20241011,151800,362026770,8830,8830,8830,8790,15
20241011,151700,361894820,8830,8830,8830,8790,17
20241011,151600,361744750,8830,8790,8830,8790,23
20241011,151500,361542460,8830,8810,8830,8800,1182
20241011,151400,351139570,8830,8820,8830,8800,52
20241011,151300,350681780,8830,8830,8830,8830,1
20241011,151200,350672950,8810,8840,8840,8810,50
20241011,151100,350232150,8840,8810,8840,8800,52
20241011,151000,349774400,8820,8820,8820,8800,93
20241011,150900,348955020,8820,8820,8820,8820,13
20241011,150800,348840360,8800,8820,8820,8800,208
20241011,150700,347005980,8830,8850,8850,8830,101
20241011,150600,346114130,8840,8860,8860,8840,25
20241011,150500,345893100,8860,8890,8890,8820,115
20241011,150400,344877190,8830,8830,8850,8830,152
20241011,150300,343534590,8830,8830,8830,8830,12
20241011,150200,343428630,8820,8820,8820,8820,10
20241011,150100,343340430,8830,8820,8830,8820,8
20241011,150000,343269800,8830,8830,8890,8830,11
20241011,145900,343172130,8830,8810,8880,8790,34
20241011,145800,342872470,8830,8850,8850,8830,32
20241011,145700,342589470,8830,8830,8830,8830,12
20241011,145600,342483510,8820,8820,8820,8820,0
20241011,145500,342483510,8820,8770,8980,8760,2067
20241011,145400,324115970,8760,8760,8760,8760,2
20241011,145300,324098450,8780,8780,8780,8780,25
20241011,145200,323878950,8780,8780,8800,8780,32
20241011,145100,323597610,8800,8740,8800,8740,59
20241011,145000,323079350,8750,8790,8790,8750,152
20241011,144900,321747650,8780,8790,8790,8780,51
20241011,144800,321299470,8790,8790,8790,8790,6
20241011,144700,321246730,8820,8820,8820,8820,10
20241011,144600,321158530,8820,8810,8820,8780,1314
20241011,144500,309600480,8820,8820,8820,8820,11
20241011,144400,309503460,8810,8810,8810,8810,0
20241011,144300,309503460,8810,8810,8810,8810,0
20241011,144200,309503460,8810,8820,8820,8810,40
20241011,144100,309150860,8820,8780,8820,8780,34
20241011,144000,308851260,8800,8800,8800,8800,10
20241011,143900,308763260,8800,8800,8800,8800,10
20241011,143800,308675260,8800,8800,8810,8800,17
20241011,143700,308525560,8770,8790,8790,8770,218
20241011,143600,306611560,8800,8800,8800,8800,0
20241011,143500,306611560,8800,8800,8800,8800,82
20241011,143400,305889960,8800,8800,8800,8800,10
20241011,143300,305801960,8790,8810,8810,8790,35
20241011,143200,305494090,8820,8820,8820,8820,2
20241011,143100,305476450,8790,8790,8790,8790,18
20241011,143000,305318230,8820,8790,8820,8790,13
20241011,142900,305203600,8820,8800,8820,8800,161
20241011,142800,303784740,8800,8800,8800,8800,3
20241011,142700,303758340,8800,8800,8800,8800,10
20241011,142600,303670340,8800,8800,8800,8800,2
20241011,142500,303652740,8800,8800,8800,8800,10
20241011,142400,303564740,8800,8800,8800,8800,17
20241011,142300,303415140,8780,8770,8780,8770,126
20241011,142200,302309260,8750,8750,8750,8750,10
20241011,142100,302221760,8750,8740,8750,8740,33
20241011,142000,301933020,8740,8740,8740,8740,12
20241011,141900,301828140,8740,8740,8740,8740,16
20241011,141800,301688300,8740,8750,8750,8740,64
20241011,141700,301128410,8750,8750,8750,8750,12
20241011,141600,301023410,8750,8750,8750,8750,20
20241011,141500,300848410,8730,8730,8730,8730,1
20241011,141400,300839680,8740,8750,8750,8740,5
20241011,141300,300795960,8750,8750,8750,8750,210
20241011,141200,298958460,8750,8750,8750,8750,12
20241011,141100,298853460,8750,8720,8750,8720,61
20241011,141000,298321390,8710,8710,8710,8690,151
20241011,140900,297006240,8690,8680,8710,8680,1292
20241011,140800,285790560,8670,8720,8720,8670,523
20241011,140700,281250320,8680,8690,8720,8680,227
20241011,140600,279273800,8680,8690,8710,8670,204
20241011,140500,277502240,8690,8730,8730,8690,2388
20241011,140400,256701400,8720,8740,8750,8720,699
20241011,140300,250598380,8720,8720,8730,8720,145
20241011,140200,249332680,8740,8750,8760,8730,1010
20241011,140100,240513260,8750,8760,8760,8730,408
20241011,140000,236946130,8770,8770,8770,8740,1229
20241011,135900,226202720,8770,8750,8770,8740,439
20241011,135800,222364160,8770,8760,8770,8760,114
20241011,135700,221365510,8760,8750,8760,8750,62
20241011,135600,220822890,8750,8760,8770,8740,467
20241011,135500,216731380,8750,8740,8750,8730,137
20241011,135400,215533310,8760,8760,8760,8750,61
20241011,135300,214999350,8760,8740,8780,8710,160
20241011,135200,213597360,8740,8780,8780,8740,685
20241011,135100,207608260,8820,8820,8820,8820,12
20241011,135000,207502420,8800,8790,8800,8790,112
20241011,134900,206517820,8810,8790,8810,8790,244
20241011,134800,204372580,8790,8820,8820,8790,1089
20241011,134700,194787310,8810,8860,8860,8810,864
20241011,134600,187148340,8870,8870,8870,8860,25
20241011,134500,186926680,8860,8900,8900,8860,1195
20241011,134400,176315000,8910,8900,8910,8900,1170
20241011,134300,165901400,8910,8910,8910,8910,450
20241011,134200,161891900,8910,8940,8940,8910,99
20241011,134100,161009680,8910,8910,8910,8910,0
20241011,134000,161009680,8910,8910,8910,8910,0
20241011,133900,161009680,8910,8910,8910,8910,133
20241011,133800,159824650,8900,8910,8910,8900,277
20241011,133700,157359200,8910,8910,8910,8910,8
20241011,133600,157287920,8910,8910,8910,8910,19
20241011,133500,157118630,8910,8940,8940,8910,327
20241011,133400,154202930,8940,8910,8940,8910,18
20241011,133300,154042070,8940,8920,8940,8900,177
20241011,133200,152465060,8920,8950,8950,8920,162
20241011,133100,151017980,8950,8950,8950,8950,24
20241011,133000,150803180,8940,8950,8950,8930,393
20241011,132900,147292510,8950,8990,8990,8940,3279
20241011,132800,117915460,9000,9000,9000,9000,20
20241011,132700,117735460,8990,9000,9000,8990,3
20241011,132600,117708470,9000,9000,9000,9000,10
20241011,132500,117618470,9000,9000,9000,9000,0
20241011,132400,117618470,9000,9000,9000,9000,12
20241011,132300,117510470,9000,9000,9000,9000,0
20241011,132200,117510470,9000,9000,9000,9000,10
20241011,132100,117420470,9000,9010,9010,9000,281
20241011,132000,114891360,9010,9010,9010,9010,2
20241011,131900,114873340,9020,9020,9020,9020,26
20241011,131800,114638820,9020,9020,9020,9020,0
20241011,131700,114638820,9020,9020,9020,9020,20
20241011,131600,114458420,9020,9020,9020,9000,65
20241011,131500,113873000,9020,9030,9030,9020,362
20241011,131400,110606370,9040,9040,9040,9040,10
20241011,131300,110515970,9030,9040,9040,9030,22
20241011,131200,110317200,9040,9040,9040,9040,2
20241011,131100,110299120,9030,9030,9030,9030,87
20241011,131000,109513510,9040,9040,9040,9040,10
20241011,130900,109423110,9040,9040,9040,9040,10
20241011,130800,109332710,9040,9040,9040,9040,2
20241011,130700,109314630,9040,9040,9040,9040,10
20241011,130600,109224230,9040,9040,9040,9040,0
20241011,130500,109224230,9040,9040,9040,9040,12
20241011,130400,109115750,9050,9050,9050,9050,10
20241011,130300,109025250,9040,9040,9040,9040,0
20241011,130200,109025250,9040,9030,9040,9030,11
20241011,130100,108925820,9040,9040,9040,9040,2
20241011,130000,108907740,9040,9040,9040,9040,12
20241011,125900,108799260,9050,9050,9050,9050,11
20241011,125800,108699710,9050,9050,9050,9050,30
20241011,125700,108428210,9060,9060,9060,9060,12
20241011,125600,108319490,9060,9060,9060,9060,0
20241011,125500,108319490,9060,9060,9060,9060,11
20241011,125400,108219830,9060,9060,9060,9060,10
20241011,125300,108129230,9050,9050,9050,9050,0
20241011,125200,108129230,9050,9050,9050,9050,10
20241011,125100,108038730,9060,9050,9060,9050,11
20241011,125000,107939080,9040,9040,9040,9040,0
20241011,124900,107939080,9040,9040,9040,9040,0
20241011,124800,107939080,9040,9060,9060,9040,21
20241011,124700,107749040,9040,9040,9040,9040,0
20241011,124600,107749040,9040,9040,9040,9040,1
20241011,124500,107740000,9060,9050,9060,9050,10
20241011,124400,107649410,9060,9060,9060,9060,10
20241011,124300,107558810,9040,9050,9050,9040,430
20241011,124200,103667410,9060,9060,9060,9060,17
20241011,124100,103513390,9060,9060,9060,9060,0
20241011,124000,103513390,9060,9060,9060,9060,10
20241011,123900,103422790,9060,9060,9060,9060,0
20241011,123800,103422790,9060,9080,9080,9060,13
20241011,123700,103304790,9080,9080,9080,9080,0
20241011,123600,103304790,9080,9050,9080,9050,13
20241011,123500,103186810,9060,9060,9060,9060,10
20241011,123400,103096210,9060,9060,9060,9060,10
20241011,123300,103005610,9060,9080,9080,9060,11
20241011,123200,102905930,9020,9020,9020,9020,0
20241011,123100,102905930,9020,9020,9020,9020,0
20241011,123000,102905930,9020,9060,9060,9020,44
20241011,122900,102508070,9060,9060,9060,9060,0
20241011,122800,102508070,9060,9060,9060,9060,11
20241011,122700,102408410,9050,9050,9050,9050,2
20241011,122600,102390310,9050,9050,9050,9050,10
20241011,122500,102299810,9050,9070,9070,9050,13
20241011,122400,102181950,9070,9070,9070,9070,0
20241011,122300,102181950,9070,9070,9090,9070,13
20241011,122200,102064020,9070,9070,9070,9070,1
20241011,122100,102054950,9070,9070,9070,9070,10
20241011,122000,101964250,9070,9070,9070,9070,2
20241011,121900,101946110,9090,9090,9090,9090,10
20241011,121800,101855210,9090,9090,9090,9090,11
20241011,121700,101755220,9090,9060,9090,9060,23
20241011,121600,101546810,9060,9090,9090,9060,17
20241011,121500,101392490,9090,9090,9090,9090,0
20241011,121400,101392490,9090,9090,9090,9090,11
20241011,121300,101292500,9090,9090,9090,9090,10
20241011,121200,101201600,9090,9090,9090,9090,0
20241011,121100,101201600,9090,9090,9090,9090,10
20241011,121000,101110700,9040,9040,9040,9040,1
20241011,120900,101101660,9100,9100,9100,9100,1
20241011,120800,101092560,9060,9060,9060,9060,22
20241011,120700,100893240,9100,9100,9100,9100,1
20241011,120600,100884140,9090,9090,9090,9090,48
20241011,120500,100447820,9080,9080,9080,9080,74
20241011,120400,99775900,9080,9070,9080,9070,112
20241011,120300,98759570,9070,9090,9090,9070,110
20241011,120200,97761400,9050,9040,9050,9040,67
20241011,120100,97155420,9020,9020,9030,9020,495
20241011,120000,92686310,9010,9010,9010,9010,36
20241011,115900,92361950,8990,8990,8990,8990,1
20241011,115800,92352960,8980,9020,9020,8980,150
20241011,115700,91000030,9020,9000,9020,9000,40
20241011,115600,90639250,9010,9020,9030,9010,40
20241011,115500,90278800,8980,8990,8990,8980,2
20241011,115400,90260830,9020,9000,9020,9000,74
20241011,115300,89594090,9000,8970,9000,8970,47
20241011,115200,89171390,8970,8970,8970,8970,1
20241011,115100,89162420,9000,9000,9000,9000,1
20241011,115000,89153420,8970,8990,8990,8970,15
20241011,114900,89018710,8990,8990,8990,8990,10
20241011,114800,88928810,9000,9020,9020,9000,470
20241011,114700,84694850,9030,9030,9030,9030,0
20241011,114600,84694850,9030,9030,9030,9030,2
20241011,114500,84676790,9020,9020,9020,9020,1
20241011,114400,84667770,9030,9030,9030,9030,0
20241011,114300,84667770,9030,9030,9030,9030,223
20241011,114200,82654080,9040,9040,9040,9040,2
20241011,114100,82636000,9020,9020,9020,9020,0
20241011,114000,82636000,9020,9020,9020,9020,0
20241011,113900,82636000,9020,9020,9020,9020,0
20241011,113800,82636000,9020,9020,9020,9020,0
20241011,113700,82636000,9020,9020,9020,9020,20
20241011,113600,82455600,9030,9030,9030,9030,24
20241011,113500,82238880,9040,9060,9060,9040,9
20241011,113400,82157420,9050,9050,9050,9050,1
20241011,113300,82148370,9050,9050,9050,9050,0
20241011,113200,82148370,9050,9050,9050,9050,20
20241011,113100,81967370,9060,9060,9060,9060,2
20241011,113000,81949250,9060,9060,9060,9060,9
20241011,112900,81867710,9070,9070,9070,9070,0
20241011,112800,81867710,9070,9070,9070,9070,0
20241011,112700,81867710,9070,9070,9070,9070,2
20241011,112600,81849570,9060,9060,9060,9060,5
20241011,112500,81804270,9060,9060,9060,9060,0
20241011,112400,81804270,9060,9060,9060,9060,29
20241011,112300,81541530,9060,9060,9070,9060,7
20241011,112200,81478090,9070,9070,9070,9070,0
20241011,112100,81478090,9070,9070,9070,9070,0
20241011,112000,81478090,9070,9070,9070,9070,2
20241011,111900,81459950,9100,9100,9100,9100,27
20241011,111800,81214250,9070,9070,9070,9070,0
20241011,111700,81214250,9070,9070,9070,9070,0
20241011,111600,81214250,9070,9100,9100,9070,3
20241011,111500,81187010,9070,9070,9070,9070,10
20241011,111400,81096310,9070,9070,9070,9070,0
20241011,111300,81096310,9070,9070,9070,9070,0
20241011,111200,81096310,9070,9080,9080,9070,18
20241011,111100,80932890,9060,9060,9060,9060,0
20241011,111000,80932890,9060,9060,9060,9060,0
20241011,110900,80932890,9060,9060,9060,9060,0
20241011,110800,80932890,9060,9050,9060,9050,3
20241011,110700,80905720,9060,9060,9060,9060,0
20241011,110600,80905720,9060,9060,9060,9060,0
20241011,110500,80905720,9060,9060,9060,9060,2
20241011,110400,80887600,9060,9060,9060,9060,0
20241011,110300,80887600,9060,9060,9060,9060,0
20241011,110200,80887600,9060,9060,9060,9060,0
20241011,110100,80887600,9060,9050,9060,9050,6
20241011,110000,80833280,9050,9050,9050,9050,0
20241011,105900,80833280,9050,9070,9070,9050,114
20241011,105800,79800890,9070,9070,9070,9070,0
20241011,105700,79800890,9070,9080,9080,9070,3
20241011,105600,79773660,9080,9080,9080,9080,2
20241011,105500,79755500,9100,9100,9100,9100,0
20241011,105400,79755500,9100,9100,9100,9100,0
20241011,105300,79755500,9100,9100,9100,9100,0
20241011,105200,79755500,9100,9100,9100,9100,0
20241011,105100,79755500,9100,9080,9100,9080,23
20241011,105000,79546640,9080,9100,9100,9080,33
20241011,104900,79246520,9100,9100,9100,9100,0
20241011,104800,79246520,9100,9100,9100,9100,0
20241011,104700,79246520,9100,9100,9100,9100,0
20241011,104600,79246520,9100,9100,9100,9100,0
20241011,104500,79246520,9100,9100,9100,9100,0
20241011,104400,79246520,9100,9080,9100,9080,2
20241011,104300,79228340,9060,9090,9090,9060,101
20241011,104200,78310510,9090,9100,9100,9090,3
20241011,104100,78283220,9090,9090,9100,9090,12
20241011,104000,78174120,9090,9090,9090,9090,6
20241011,103900,78119580,9100,9100,9100,9100,0
20241011,103800,78119580,9100,9090,9100,9090,3
20241011,103700,78092290,9100,9100,9100,9100,28
20241011,103600,77837490,9100,9100,9100,9100,1
20241011,103500,77828390,9140,9140,9140,9140,0
20241011,103400,77828390,9140,9140,9140,9140,0
20241011,103300,77828390,9140,9140,9140,9140,0
20241011,103200,77828390,9140,9080,9140,9080,6
20241011,103100,77773610,9100,9090,9140,9090,11
20241011,103000,77673290,9070,9070,9070,9070,0
20241011,102900,77673290,9070,9070,9070,9070,10
20241011,102800,77582590,9070,9070,9070,9070,0
20241011,102700,77582590,9070,9090,9090,9070,28
20241011,102600,77328090,9090,9090,9090,9090,0
20241011,102500,77328090,9090,9090,9090,9090,1
20241011,102400,77319000,9090,9090,9090,9090,1
20241011,102300,77309910,9120,9120,9120,9120,4
20241011,102200,77273430,9080,9140,9150,9060,15
20241011,102100,77136700,9140,9050,9140,9050,19
20241011,102000,76963480,9120,9110,9120,9110,251
20241011,101900,74676700,9110,9110,9110,9110,0
20241011,101800,74676700,9110,9100,9110,9030,13
20241011,101700,74558460,9090,9050,9090,9050,2505
20241011,101600,51883160,9050,9050,9050,9050,0
20241011,101500,51883160,9050,9030,9050,9030,185
20241011,101400,50210940,9030,9030,9030,9030,51
20241011,101300,49750410,9000,9000,9000,9000,2
20241011,101200,49732410,8980,8980,8980,8980,0
20241011,101100,49732410,8980,8980,8980,8980,0
20241011,101000,49732410,8980,9010,9010,8980,400
20241011,100900,46134880,8990,8990,8990,8990,0
20241011,100800,46134880,8990,8990,8990,8990,0
20241011,100700,46134880,8990,8990,8990,8990,0
20241011,100600,46134880,8990,8990,9010,8990,122
20241011,100500,45038080,9010,8990,9010,8990,16
20241011,100400,44894200,9010,9010,9010,9010,1
20241011,100300,44885190,9000,9000,9000,9000,0
20241011,100200,44885190,9000,9000,9000,9000,2
20241011,100100,44867190,9010,9020,9020,9010,5
20241011,100000,44822120,9010,9010,9010,9010,0
20241011,095900,44822120,9010,9010,9010,9010,0
20241011,095800,44822120,9010,9010,9010,9010,2
20241011,095700,44804100,9030,9030,9030,9030,25
20241011,095600,44578350,9020,9020,9020,9020,4
20241011,095500,44542270,9010,9000,9010,9000,5
20241011,095400,44497230,9000,9000,9000,9000,7
20241011,095300,44434230,9000,9000,9000,9000,2
20241011,095200,44416230,9000,8980,9000,8980,105
20241011,095100,43472290,8980,8980,8980,8980,0
20241011,095000,43472290,8980,8980,8980,8980,0
20241011,094900,43472290,8980,8980,8980,8980,0
20241011,094800,43472290,8980,8980,8980,8980,1
20241011,094700,43463310,8980,8980,8980,8980,1
20241011,094600,43454330,8980,8980,8980,8980,2
20241011,094500,43436370,9000,9000,9000,9000,0
20241011,094400,43436370,9000,8990,9000,8990,43
20241011,094300,43049470,9000,9000,9000,9000,0
20241011,094200,43049470,9000,9000,9000,9000,1
20241011,094100,43040470,8960,8960,8960,8960,0
20241011,094000,43040470,8960,9000,9000,8960,99
20241011,093900,42149510,8990,8990,8990,8990,186
20241011,093800,40477370,8950,8990,8990,8950,385
20241011,093700,37030630,8960,8980,8980,8960,4
20241011,093600,36994770,8970,8970,8970,8970,0
20241011,093500,36994770,8970,8980,8980,8970,427
20241011,093400,33163380,8990,8990,8990,8990,10
20241011,093300,33073480,8980,9010,9010,8980,815
20241011,093200,25735130,9020,9020,9020,9020,39
20241011,093100,25383350,9030,9030,9030,9030,3
20241011,093000,25356260,9020,9020,9020,9020,0
20241011,092900,25356260,9020,9030,9030,9020,10
20241011,092800,25265970,9050,9050,9050,9050,2
20241011,092700,25247870,9020,9020,9020,9020,0
20241011,092600,25247870,9020,9020,9020,9020,0
20241011,092500,25247870,9020,9030,9030,9020,28
20241011,092400,24995300,9030,9030,9030,9030,0
20241011,092300,24995300,9030,9030,9030,9030,1
20241011,092200,24986270,9050,9050,9050,9050,11
20241011,092100,24886720,9030,9030,9030,9030,0
20241011,092000,24886720,9030,9030,9030,9030,2
20241011,091900,24868660,9050,9050,9050,9050,120
20241011,091800,23782660,9020,9020,9020,9000,18
20241011,091700,23620320,9020,9010,9020,9000,13
20241011,091600,23503280,9050,9000,9050,9000,26
20241011,091500,23269210,9010,9020,9050,9000,126
20241011,091400,22130980,9050,9050,9050,9050,40
20241011,091300,21768980,9050,9050,9050,9050,0
20241011,091200,21768980,9050,9050,9050,9050,0
20241011,091100,21768980,9050,9050,9050,9050,0
20241011,091000,21768980,9050,9020,9050,9020,44
20241011,090900,21372040,9010,9010,9010,9010,0
20241011,090800,21372040,9010,9010,9010,9010,8
20241011,090700,21299960,9020,9010,9020,9010,45
20241011,090600,20894490,9010,9040,9040,8970,410
20241011,090500,17202280,9040,9050,9050,9040,2
20241011,090400,17184190,9010,9000,9010,9000,46
20241011,090300,16769830,8950,8950,8950,8950,77
20241011,090200,16080680,8950,9000,9000,8950,1774
20241011,090100,171130,9000,9000,9000,9000,6
20241011,090000,117130,9120,8990,9120,8990,13