KissMeData/115500/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202900,129684140,5910,5910,5910,5910,217
20241007,202800,129684140,5910,5910,5910,5910,0
20241007,202700,129684140,5910,5910,5910,5910,0
20241007,202600,129684140,5910,5910,5910,5910,0
20241007,202500,129684140,5910,5910,5910,5910,0
20241007,202400,129684140,5910,5910,5910,5910,0
20241007,202300,129684140,5910,5910,5910,5910,0
20241007,202200,129684140,5910,5910,5910,5910,0
20241007,202100,129684140,5910,5910,5910,5910,0
20241007,202000,129684140,5910,5910,5910,5910,0
20241007,201900,129684140,5910,5910,5910,5910,0
20241007,201800,129684140,5910,5910,5910,5910,0
20241007,201700,129684140,5910,5910,5910,5910,0
20241007,201600,129684140,5910,5910,5910,5910,0
20241007,201500,129684140,5910,5910,5910,5910,0
20241007,201400,129684140,5910,5910,5910,5910,0
20241007,201300,129684140,5910,5910,5910,5910,0
20241007,201200,129684140,5910,5910,5910,5910,0
20241007,201100,129684140,5910,5910,5910,5910,0
20241007,201000,129684140,5910,5910,5910,5910,0
20241007,200900,129684140,5910,5910,5910,5910,0
20241007,200800,129684140,5910,5910,5910,5910,0
20241007,200700,129684140,5910,5910,5910,5910,0
20241007,200600,129684140,5910,5910,5910,5910,0
20241007,200500,129684140,5910,5910,5910,5910,0
20241007,200400,129684140,5910,5910,5910,5910,0
20241007,200300,129684140,5910,5910,5910,5910,0
20241007,200200,129684140,5910,5910,5910,5910,0
20241007,200100,129684140,5910,5910,5910,5910,0
20241007,200000,129684140,5910,5910,5910,5910,0
20241007,195900,129684140,5910,5910,5910,5910,217
20241007,195800,129684140,5910,5910,5910,5910,0
20241007,195700,129684140,5910,5910,5910,5910,0
20241007,195600,129684140,5910,5910,5910,5910,0
20241007,195500,129684140,5910,5910,5910,5910,0
20241007,195400,129684140,5910,5910,5910,5910,0
20241007,195300,129684140,5910,5910,5910,5910,0
20241007,195200,129684140,5910,5910,5910,5910,0
20241007,195100,129684140,5910,5910,5910,5910,0
20241007,195000,129684140,5910,5910,5910,5910,0
20241007,194900,129684140,5910,5910,5910,5910,0
20241007,194800,129684140,5910,5910,5910,5910,0
20241007,194700,129684140,5910,5910,5910,5910,0
20241007,194600,129684140,5910,5910,5910,5910,0
20241007,194500,129684140,5910,5910,5910,5910,0
20241007,194400,129684140,5910,5910,5910,5910,0
20241007,194300,129684140,5910,5910,5910,5910,0
20241007,194200,129684140,5910,5910,5910,5910,0
20241007,194100,129684140,5910,5910,5910,5910,0
20241007,194000,129684140,5910,5910,5910,5910,0
20241007,193900,129684140,5910,5910,5910,5910,0
20241007,193800,129684140,5910,5910,5910,5910,0
20241007,193700,129684140,5910,5910,5910,5910,0
20241007,193600,129684140,5910,5910,5910,5910,0
20241007,193500,129684140,5910,5910,5910,5910,0
20241007,193400,129684140,5910,5910,5910,5910,0
20241007,193300,129684140,5910,5910,5910,5910,0
20241007,193200,129684140,5910,5910,5910,5910,0
20241007,193100,129684140,5910,5910,5910,5910,0
20241007,193000,129684140,5910,5910,5910,5910,0
20241007,192900,129684140,5910,5910,5910,5910,217
20241007,192800,129684140,5910,5910,5910,5910,0
20241007,192700,129684140,5910,5910,5910,5910,0
20241007,192600,129684140,5910,5910,5910,5910,0
20241007,192500,129684140,5910,5910,5910,5910,0
20241007,192400,129684140,5910,5910,5910,5910,0
20241007,192300,129684140,5910,5910,5910,5910,0
20241007,192200,129684140,5910,5910,5910,5910,0
20241007,192100,129684140,5910,5910,5910,5910,0
20241007,192000,129684140,5910,5910,5910,5910,0
20241007,191900,129684140,5910,5910,5910,5910,0
20241007,191800,129684140,5910,5910,5910,5910,0
20241007,191700,129684140,5910,5910,5910,5910,0
20241007,191600,129684140,5910,5910,5910,5910,0
20241007,191500,129684140,5910,5910,5910,5910,0
20241007,191400,129684140,5910,5910,5910,5910,0
20241007,191300,129684140,5910,5910,5910,5910,0
20241007,191200,129684140,5910,5910,5910,5910,0
20241007,191100,129684140,5910,5910,5910,5910,0
20241007,191000,129684140,5910,5910,5910,5910,0
20241007,190900,129684140,5910,5910,5910,5910,0
20241007,190800,129684140,5910,5910,5910,5910,0
20241007,190700,129684140,5910,5910,5910,5910,0
20241007,190600,129684140,5910,5910,5910,5910,0
20241007,190500,129684140,5910,5910,5910,5910,0
20241007,190400,129684140,5910,5910,5910,5910,0
20241007,190300,129684140,5910,5910,5910,5910,0
20241007,190200,129684140,5910,5910,5910,5910,0
20241007,190100,129684140,5910,5910,5910,5910,0
20241007,190000,129684140,5910,5910,5910,5910,0
20241007,185900,129684140,5910,5910,5910,5910,217
20241007,185800,129684140,5910,5910,5910,5910,0
20241007,185700,129684140,5910,5910,5910,5910,0
20241007,185600,129684140,5910,5910,5910,5910,0
20241007,185500,129684140,5910,5910,5910,5910,0
20241007,185400,129684140,5910,5910,5910,5910,0
20241007,185300,129684140,5910,5910,5910,5910,0
20241007,185200,129684140,5910,5910,5910,5910,0
20241007,185100,129684140,5910,5910,5910,5910,0
20241007,185000,129684140,5910,5910,5910,5910,0
20241007,184900,129684140,5910,5910,5910,5910,0
20241007,184800,129684140,5910,5910,5910,5910,0
20241007,184700,129684140,5910,5910,5910,5910,0
20241007,184600,129684140,5910,5910,5910,5910,0
20241007,184500,129684140,5910,5910,5910,5910,0
20241007,184400,129684140,5910,5910,5910,5910,0
20241007,184300,129684140,5910,5910,5910,5910,0
20241007,184200,129684140,5910,5910,5910,5910,0
20241007,184100,129684140,5910,5910,5910,5910,0
20241007,184000,129684140,5910,5910,5910,5910,0
20241007,183900,129684140,5910,5910,5910,5910,0
20241007,183800,129684140,5910,5910,5910,5910,0
20241007,183700,129684140,5910,5910,5910,5910,0
20241007,183600,129684140,5910,5910,5910,5910,0
20241007,183500,129684140,5910,5910,5910,5910,0
20241007,183400,129684140,5910,5910,5910,5910,0
20241007,183300,129684140,5910,5910,5910,5910,0
20241007,183200,129684140,5910,5910,5910,5910,0
20241007,183100,129684140,5910,5910,5910,5910,0
20241007,183000,129684140,5910,5910,5910,5910,0
20241007,182900,129684140,5910,5910,5910,5910,217
20241007,182800,129684140,5910,5910,5910,5910,0
20241007,182700,129684140,5910,5910,5910,5910,0
20241007,182600,129684140,5910,5910,5910,5910,0
20241007,182500,129684140,5910,5910,5910,5910,0
20241007,182400,129684140,5910,5910,5910,5910,0
20241007,182300,129684140,5910,5910,5910,5910,0
20241007,182200,129684140,5910,5910,5910,5910,0
20241007,182100,129684140,5910,5910,5910,5910,0
20241007,182000,129684140,5910,5910,5910,5910,0
20241007,181900,129684140,5910,5910,5910,5910,0
20241007,181800,129684140,5910,5910,5910,5910,0
20241007,181700,129684140,5910,5910,5910,5910,0
20241007,181600,129684140,5910,5910,5910,5910,0
20241007,181500,129684140,5910,5910,5910,5910,0
20241007,181400,129684140,5910,5910,5910,5910,0
20241007,181300,129684140,5910,5910,5910,5910,0
20241007,181200,129684140,5910,5910,5910,5910,0
20241007,181100,129684140,5910,5910,5910,5910,0
20241007,181000,129684140,5910,5910,5910,5910,0
20241007,180900,129684140,5910,5910,5910,5910,0
20241007,180800,129684140,5910,5910,5910,5910,0
20241007,180700,129684140,5910,5910,5910,5910,0
20241007,180600,129684140,5910,5910,5910,5910,0
20241007,180500,129684140,5910,5910,5910,5910,0
20241007,180400,129684140,5910,5910,5910,5910,0
20241007,180300,129684140,5910,5910,5910,5910,0
20241007,180200,129684140,5910,5910,5910,5910,0
20241007,180100,129684140,5910,5910,5910,5910,0
20241007,180000,129684140,5910,5910,5910,5910,0
20241007,175900,129684140,5910,5910,5910,5910,217
20241007,175800,129684140,5910,5910,5910,5910,0
20241007,175700,129684140,5910,5910,5910,5910,0
20241007,175600,129684140,5910,5910,5910,5910,0
20241007,175500,129684140,5910,5910,5910,5910,0
20241007,175400,129684140,5910,5910,5910,5910,0
20241007,175300,129684140,5910,5910,5910,5910,0
20241007,175200,129684140,5910,5910,5910,5910,0
20241007,175100,129684140,5910,5910,5910,5910,0
20241007,175000,129684140,5910,5910,5910,5910,0
20241007,174900,129684140,5910,5910,5910,5910,0
20241007,174800,129684140,5910,5910,5910,5910,0
20241007,174700,129684140,5910,5910,5910,5910,0
20241007,174600,129684140,5910,5910,5910,5910,0
20241007,174500,129684140,5910,5910,5910,5910,0
20241007,174400,129684140,5910,5910,5910,5910,0
20241007,174300,129684140,5910,5910,5910,5910,0
20241007,174200,129684140,5910,5910,5910,5910,0
20241007,174100,129684140,5910,5910,5910,5910,0
20241007,174000,129684140,5910,5910,5910,5910,0
20241007,173900,129684140,5910,5910,5910,5910,0
20241007,173800,129684140,5910,5910,5910,5910,0
20241007,173700,129684140,5910,5910,5910,5910,0
20241007,173600,129684140,5910,5910,5910,5910,0
20241007,173500,129684140,5910,5910,5910,5910,0
20241007,173400,129684140,5910,5910,5910,5910,0
20241007,173300,129684140,5910,5910,5910,5910,0
20241007,173200,129684140,5910,5910,5910,5910,0
20241007,173100,129684140,5910,5910,5910,5910,0
20241007,173000,129684140,5910,5910,5910,5910,0
20241007,172900,129684140,5910,5910,5910,5910,217
20241007,172800,129684140,5910,5910,5910,5910,0
20241007,172700,129684140,5910,5910,5910,5910,0
20241007,172600,129684140,5910,5910,5910,5910,0
20241007,172500,129684140,5910,5910,5910,5910,0
20241007,172400,129684140,5910,5910,5910,5910,0
20241007,172300,129684140,5910,5910,5910,5910,0
20241007,172200,129684140,5910,5910,5910,5910,0
20241007,172100,129684140,5910,5910,5910,5910,0
20241007,172000,129684140,5910,5910,5910,5910,0
20241007,171900,129684140,5910,5910,5910,5910,0
20241007,171800,129684140,5910,5910,5910,5910,0
20241007,171700,129684140,5910,5910,5910,5910,0
20241007,171600,129684140,5910,5910,5910,5910,0
20241007,171500,129684140,5910,5910,5910,5910,0
20241007,171400,129684140,5910,5910,5910,5910,0
20241007,171300,129684140,5910,5910,5910,5910,0
20241007,171200,129684140,5910,5910,5910,5910,0
20241007,171100,129684140,5910,5910,5910,5910,0
20241007,171000,129684140,5910,5910,5910,5910,0
20241007,170900,129684140,5910,5910,5910,5910,0
20241007,170800,129684140,5910,5910,5910,5910,0
20241007,170700,129684140,5910,5910,5910,5910,0
20241007,170600,129684140,5910,5910,5910,5910,0
20241007,170500,129684140,5910,5910,5910,5910,0
20241007,170400,129684140,5910,5910,5910,5910,0
20241007,170300,129684140,5910,5910,5910,5910,0
20241007,170200,129684140,5910,5910,5910,5910,0
20241007,170100,129684140,5910,5910,5910,5910,0
20241007,170000,129684140,5910,5910,5910,5910,0
20241007,165900,129684140,5910,5910,5910,5910,217
20241007,165800,129684140,5910,5910,5910,5910,0
20241007,165700,129684140,5910,5910,5910,5910,0
20241007,165600,129684140,5910,5910,5910,5910,0
20241007,165500,129684140,5910,5910,5910,5910,0
20241007,165400,129684140,5910,5910,5910,5910,0
20241007,165300,129684140,5910,5910,5910,5910,0
20241007,165200,129684140,5910,5910,5910,5910,0
20241007,165100,129684140,5910,5910,5910,5910,0
20241007,165000,129684140,5910,5910,5910,5910,0
20241007,164900,129684140,5910,5910,5910,5910,0
20241007,164800,129684140,5910,5910,5910,5910,0
20241007,164700,129684140,5910,5910,5910,5910,0
20241007,164600,129684140,5910,5910,5910,5910,0
20241007,164500,129684140,5910,5910,5910,5910,0
20241007,164400,129684140,5910,5910,5910,5910,0
20241007,164300,129684140,5910,5910,5910,5910,0
20241007,164200,129684140,5910,5910,5910,5910,0
20241007,164100,129684140,5910,5910,5910,5910,0
20241007,164000,129684140,5910,5910,5910,5910,0
20241007,163900,129684140,5910,5910,5910,5910,0
20241007,163800,129684140,5910,5910,5910,5910,0
20241007,163700,129684140,5910,5910,5910,5910,0
20241007,163600,129684140,5910,5910,5910,5910,0
20241007,163500,129684140,5910,5910,5910,5910,0
20241007,163400,129684140,5910,5910,5910,5910,0
20241007,163300,129684140,5910,5910,5910,5910,0
20241007,163200,129684140,5910,5910,5910,5910,0
20241007,163100,129684140,5910,5910,5910,5910,0
20241007,163000,129684140,5910,5910,5910,5910,0
20241007,162900,129684140,5910,5910,5910,5910,217
20241007,162800,129684140,5910,5910,5910,5910,0
20241007,162700,129684140,5910,5910,5910,5910,0
20241007,162600,129684140,5910,5910,5910,5910,0
20241007,162500,129684140,5910,5910,5910,5910,0
20241007,162400,129684140,5910,5910,5910,5910,0
20241007,162300,129684140,5910,5910,5910,5910,0
20241007,162200,129684140,5910,5910,5910,5910,0
20241007,162100,129684140,5910,5910,5910,5910,0
20241007,162000,129684140,5910,5910,5910,5910,0
20241007,161900,129684140,5910,5910,5910,5910,0
20241007,161800,129684140,5910,5910,5910,5910,0
20241007,161700,129684140,5910,5910,5910,5910,0
20241007,161600,129684140,5910,5910,5910,5910,0
20241007,161500,129684140,5910,5910,5910,5910,0
20241007,161400,129684140,5910,5910,5910,5910,0
20241007,161300,129684140,5910,5910,5910,5910,0
20241007,161200,129684140,5910,5910,5910,5910,0
20241007,161100,129684140,5910,5910,5910,5910,0
20241007,161000,129684140,5910,5910,5910,5910,0
20241007,160900,129684140,5910,5910,5910,5910,0
20241007,160800,129684140,5910,5910,5910,5910,0
20241007,160700,129684140,5910,5910,5910,5910,0
20241007,160600,129684140,5910,5910,5910,5910,0
20241007,160500,129684140,5910,5910,5910,5910,0
20241007,160400,129684140,5910,5910,5910,5910,0
20241007,160300,129684140,5910,5910,5910,5910,0
20241007,160200,129684140,5910,5910,5910,5910,0
20241007,160100,129684140,5910,5910,5910,5910,0
20241007,160000,129684140,5910,5910,5910,5910,0
20241007,155900,129684140,5910,5910,5910,5910,217
20241007,155800,129684140,5910,5910,5910,5910,0
20241007,155700,129684140,5910,5910,5910,5910,0
20241007,155600,129684140,5910,5910,5910,5910,0
20241007,155500,129684140,5910,5910,5910,5910,0
20241007,155400,129684140,5910,5910,5910,5910,0
20241007,155300,129684140,5910,5910,5910,5910,0
20241007,155200,129684140,5910,5910,5910,5910,0
20241007,155100,129684140,5910,5910,5910,5910,0
20241007,155000,129684140,5910,5910,5910,5910,0
20241007,154900,129684140,5910,5910,5910,5910,0
20241007,154800,129684140,5910,5910,5910,5910,0
20241007,154700,129684140,5910,5910,5910,5910,0
20241007,154600,129684140,5910,5910,5910,5910,0
20241007,154500,129684140,5910,5910,5910,5910,0
20241007,154400,129684140,5910,5910,5910,5910,0
20241007,154300,129684140,5910,5910,5910,5910,0
20241007,154200,129684140,5910,5910,5910,5910,0
20241007,154100,129684140,5910,5910,5910,5910,0
20241007,154000,129684140,5910,5910,5910,5910,0
20241007,153900,129684140,5910,5910,5910,5910,0
20241007,153800,129684140,5910,5910,5910,5910,0
20241007,153700,129684140,5910,5910,5910,5910,0
20241007,153600,129684140,5910,5910,5910,5910,0
20241007,153500,129684140,5910,5910,5910,5910,0
20241007,153400,129684140,5910,5910,5910,5910,0
20241007,153300,129684140,5910,5910,5910,5910,0
20241007,153200,129684140,5910,5910,5910,5910,0
20241007,153100,129684140,5910,5910,5910,5910,0
20241007,153000,129684140,5910,5910,5910,5910,217
20241007,152900,128401670,5910,5910,5910,5910,0
20241007,152800,128401670,5910,5910,5910,5910,0
20241007,152700,128401670,5910,5910,5910,5910,0
20241007,152600,128401670,5910,5910,5910,5910,0
20241007,152500,128401670,5910,5910,5910,5910,0
20241007,152400,128401670,5910,5910,5910,5910,0
20241007,152300,128401670,5910,5910,5910,5910,0
20241007,152200,128401670,5910,5910,5910,5910,0
20241007,152100,128401670,5910,5910,5910,5910,0
20241007,152000,128401670,5910,5910,5910,5910,0
20241007,151900,128401670,5910,5910,5910,5910,22
20241007,151800,128271650,5910,5910,5910,5910,16
20241007,151700,128177090,5890,5890,5890,5890,550
20241007,151600,124937590,5900,5900,5900,5900,100
20241007,151500,124347590,5900,5910,5910,5900,6
20241007,151400,124312170,5910,5900,5910,5900,12
20241007,151300,124241280,5900,5890,5900,5890,7
20241007,151200,124200020,5900,5900,5900,5900,152
20241007,151100,123303220,5900,5900,5900,5900,0
20241007,151000,123303220,5900,5900,5900,5900,0
20241007,150900,123303220,5900,5900,5900,5900,1
20241007,150800,123297320,5900,5900,5900,5900,0
20241007,150700,123297320,5900,5900,5900,5900,0
20241007,150600,123297320,5900,5900,5900,5900,5
20241007,150500,123267820,5900,5900,5900,5900,0
20241007,150400,123267820,5900,5900,5900,5900,0
20241007,150300,123267820,5900,5900,5900,5900,65
20241007,150200,122884320,5900,5900,5910,5900,433
20241007,150100,120329610,5900,5900,5900,5900,100
20241007,150000,119739610,5900,5900,5900,5900,20
20241007,145900,119621610,5900,5900,5900,5900,5
20241007,145800,119592110,5910,5910,5910,5910,0
20241007,145700,119592110,5910,5910,5910,5910,0
20241007,145600,119592110,5910,5910,5910,5910,0
20241007,145500,119592110,5910,5900,5910,5900,103
20241007,145400,118983400,5900,5900,5900,5900,0
20241007,145300,118983400,5900,5900,5900,5900,41
20241007,145200,118741500,5910,5910,5910,5910,0
20241007,145100,118741500,5910,5900,5910,5900,51
20241007,145000,118440590,5890,5890,5890,5890,0
20241007,144900,118440590,5890,5890,5890,5890,0
20241007,144800,118440590,5890,5900,5900,5890,401
20241007,144700,116076420,5900,5900,5900,5900,200
20241007,144600,114896420,5900,5900,5900,5900,120
20241007,144500,114188420,5910,5910,5910,5910,9
20241007,144400,114135230,5910,5910,5910,5910,770
20241007,144300,109584530,5900,5900,5900,5900,1
20241007,144200,109578630,5910,5910,5910,5910,0
20241007,144100,109578630,5910,5890,5910,5890,59
20241007,144000,109230940,5890,5890,5890,5890,0
20241007,143900,109230940,5890,5900,5900,5890,196
20241007,143800,108074550,5900,5890,5900,5890,14
20241007,143700,107992080,5900,5900,5900,5900,0
20241007,143600,107992080,5900,5900,5900,5900,1
20241007,143500,107986180,5890,5890,5890,5890,0
20241007,143400,107986180,5890,5890,5890,5890,0
20241007,143300,107986180,5890,5890,5890,5890,27
20241007,143200,107827150,5880,5880,5880,5880,10
20241007,143100,107768350,5880,5880,5880,5880,87
20241007,143000,107256790,5900,5900,5900,5900,0
20241007,142900,107256790,5900,5900,5900,5900,0
20241007,142800,107256790,5900,5900,5900,5900,0
20241007,142700,107256790,5900,5900,5900,5900,0
20241007,142600,107256790,5900,5900,5900,5900,163
20241007,142500,106295090,5890,5890,5890,5890,100
20241007,142400,105706090,5900,5900,5900,5900,0
20241007,142300,105706090,5900,5890,5900,5890,296
20241007,142200,103960850,5890,5890,5890,5890,0
20241007,142100,103960850,5890,5890,5890,5890,120
20241007,142000,103254050,5860,5860,5860,5860,0
20241007,141900,103254050,5860,5860,5860,5860,0
20241007,141800,103254050,5860,5860,5860,5860,0
20241007,141700,103254050,5860,5860,5860,5860,0
20241007,141600,103254050,5860,5860,5860,5860,0
20241007,141500,103254050,5860,5860,5860,5860,0
20241007,141400,103254050,5860,5860,5860,5860,10
20241007,141300,103195450,5860,5860,5860,5860,0
20241007,141200,103195450,5860,5860,5860,5860,0
20241007,141100,103195450,5860,5860,5860,5860,0
20241007,141000,103195450,5860,5860,5860,5860,0
20241007,140900,103195450,5860,5860,5860,5860,0
20241007,140800,103195450,5860,5860,5860,5860,0
20241007,140700,103195450,5860,5860,5860,5860,0
20241007,140600,103195450,5860,5860,5860,5860,0
20241007,140500,103195450,5860,5860,5860,5860,64
20241007,140400,102820410,5900,5900,5900,5900,0
20241007,140300,102820410,5900,5900,5900,5900,0
20241007,140200,102820410,5900,5900,5900,5900,0
20241007,140100,102820410,5900,5900,5900,5900,0
20241007,140000,102820410,5900,5900,5900,5900,0
20241007,135900,102820410,5900,5900,5900,5900,0
20241007,135800,102820410,5900,5900,5900,5900,0
20241007,135700,102820410,5900,5900,5900,5900,0
20241007,135600,102820410,5900,5900,5900,5900,0
20241007,135500,102820410,5900,5900,5900,5900,0
20241007,135400,102820410,5900,5900,5900,5900,0
20241007,135300,102820410,5900,5900,5900,5900,0
20241007,135200,102820410,5900,5900,5900,5900,0
20241007,135100,102820410,5900,5900,5900,5900,0
20241007,135000,102820410,5900,5900,5900,5900,0
20241007,134900,102820410,5900,5900,5900,5900,0
20241007,134800,102820410,5900,5900,5900,5900,0
20241007,134700,102820410,5900,5900,5900,5900,0
20241007,134600,102820410,5900,5900,5900,5900,1
20241007,134500,102814510,5860,5900,5900,5860,221
20241007,134400,101511450,5900,5900,5900,5900,0
20241007,134300,101511450,5900,5900,5900,5900,0
20241007,134200,101511450,5900,5900,5900,5900,0
20241007,134100,101511450,5900,5900,5900,5900,0
20241007,134000,101511450,5900,5900,5900,5900,0
20241007,133900,101511450,5900,5900,5900,5900,1
20241007,133800,101505550,5870,5870,5870,5870,0
20241007,133700,101505550,5870,5870,5870,5870,0
20241007,133600,101505550,5870,5870,5870,5870,0
20241007,133500,101505550,5870,5900,5900,5870,110
20241007,133400,100856850,5900,5900,5900,5900,0
20241007,133300,100856850,5900,5900,5900,5900,2
20241007,133200,100845050,5880,5880,5880,5880,0
20241007,133100,100845050,5880,5880,5880,5880,0
20241007,133000,100845050,5880,5880,5880,5880,0
20241007,132900,100845050,5880,5880,5880,5880,0
20241007,132800,100845050,5880,5880,5880,5880,1
20241007,132700,100839170,5880,5880,5880,5880,0
20241007,132600,100839170,5880,5880,5880,5880,0
20241007,132500,100839170,5880,5880,5880,5880,0
20241007,132400,100839170,5880,5880,5880,5880,0
20241007,132300,100839170,5880,5880,5880,5880,0
20241007,132200,100839170,5880,5880,5880,5880,0
20241007,132100,100839170,5880,5880,5880,5880,0
20241007,132000,100839170,5880,5880,5880,5880,0
20241007,131900,100839170,5880,5880,5880,5880,0
20241007,131800,100839170,5880,5880,5880,5880,0
20241007,131700,100839170,5880,5880,5880,5880,0
20241007,131600,100839170,5880,5880,5880,5880,0
20241007,131500,100839170,5880,5880,5880,5880,0
20241007,131400,100839170,5880,5880,5880,5880,0
20241007,131300,100839170,5880,5880,5880,5880,0
20241007,131200,100839170,5880,5880,5880,5880,0
20241007,131100,100839170,5880,5880,5880,5880,0
20241007,131000,100839170,5880,5880,5880,5880,0
20241007,130900,100839170,5880,5880,5880,5880,0
20241007,130800,100839170,5880,5880,5880,5880,0
20241007,130700,100839170,5880,5880,5880,5880,0
20241007,130600,100839170,5880,5880,5880,5880,0
20241007,130500,100839170,5880,5880,5880,5880,0
20241007,130400,100839170,5880,5880,5880,5880,10
20241007,130300,100780370,5880,5880,5880,5880,0
20241007,130200,100780370,5880,5890,5890,5880,194
20241007,130100,99638650,5860,5860,5860,5860,0
20241007,130000,99638650,5860,5860,5860,5860,0
20241007,125900,99638650,5860,5860,5860,5860,0
20241007,125800,99638650,5860,5860,5860,5860,945
20241007,125700,94100950,5860,5860,5860,5860,0
20241007,125600,94100950,5860,5860,5860,5860,0
20241007,125500,94100950,5860,5860,5860,5860,1
20241007,125400,94095090,5860,5860,5860,5860,100
20241007,125300,93509090,5860,5860,5860,5860,0
20241007,125200,93509090,5860,5860,5860,5860,10
20241007,125100,93450490,5860,5860,5860,5860,0
20241007,125000,93450490,5860,5860,5860,5860,0
20241007,124900,93450490,5860,5860,5860,5860,0
20241007,124800,93450490,5860,5860,5860,5860,0
20241007,124700,93450490,5860,5860,5860,5860,0
20241007,124600,93450490,5860,5860,5860,5860,0
20241007,124500,93450490,5860,5860,5860,5860,0
20241007,124400,93450490,5860,5860,5860,5860,0
20241007,124300,93450490,5860,5860,5860,5860,0
20241007,124200,93450490,5860,5860,5860,5860,0
20241007,124100,93450490,5860,5860,5860,5860,0
20241007,124000,93450490,5860,5860,5860,5860,0
20241007,123900,93450490,5860,5860,5860,5860,0
20241007,123800,93450490,5860,5860,5860,5860,0
20241007,123700,93450490,5860,5860,5860,5860,156
20241007,123600,92536330,5860,5860,5860,5860,16
20241007,123500,92442570,5870,5870,5870,5870,0
20241007,123400,92442570,5870,5870,5870,5870,0
20241007,123300,92442570,5870,5870,5870,5870,0
20241007,123200,92442570,5870,5870,5870,5870,70
20241007,123100,92031670,5860,5860,5860,5860,0
20241007,123000,92031670,5860,5860,5860,5860,0
20241007,122900,92031670,5860,5860,5860,5860,0
20241007,122800,92031670,5860,5860,5860,5860,0
20241007,122700,92031670,5860,5860,5860,5860,0
20241007,122600,92031670,5860,5860,5860,5860,200
20241007,122500,90859670,5860,5870,5870,5860,903
20241007,122400,85567990,5900,5900,5900,5900,5
20241007,122300,85538490,5900,5900,5900,5900,0
20241007,122200,85538490,5900,5900,5900,5900,0
20241007,122100,85538490,5900,5900,5900,5900,9
20241007,122000,85485390,5910,5900,5910,5900,258
20241007,121900,83961690,5890,5890,5890,5890,0
20241007,121800,83961690,5890,5890,5890,5890,0
20241007,121700,83961690,5890,5890,5890,5890,0
20241007,121600,83961690,5890,5890,5890,5890,70
20241007,121500,83549390,5870,5870,5870,5870,0
20241007,121400,83549390,5870,5870,5870,5870,0
20241007,121300,83549390,5870,5870,5870,5870,0
20241007,121200,83549390,5870,5870,5870,5870,0
20241007,121100,83549390,5870,5870,5870,5870,0
20241007,121000,83549390,5870,5870,5870,5870,0
20241007,120900,83549390,5870,5870,5870,5870,0
20241007,120800,83549390,5870,5870,5870,5870,36
20241007,120700,83338070,5880,5890,5890,5880,504
20241007,120600,80374510,5890,5890,5890,5890,86
20241007,120500,79867970,5880,5880,5880,5880,26
20241007,120400,79715090,5850,5850,5850,5850,0
20241007,120300,79715090,5850,5850,5850,5850,0
20241007,120200,79715090,5850,5850,5900,5850,671
20241007,120100,75789690,5900,5900,5900,5900,0
20241007,120000,75789690,5900,5890,5900,5890,2
20241007,115900,75777900,5860,5860,5860,5860,40
20241007,115800,75543500,5840,5840,5840,5840,0
20241007,115700,75543500,5840,5840,5840,5840,45
20241007,115600,75280700,5840,5850,5850,5840,70
20241007,115500,74871600,5850,5850,5850,5850,0
20241007,115400,74871600,5850,5850,5850,5850,0
20241007,115300,74871600,5850,5850,5850,5850,112
20241007,115200,74216400,5900,5900,5900,5900,1
20241007,115100,74210500,5900,5900,5900,5900,0
20241007,115000,74210500,5900,5900,5900,5900,0
20241007,114900,74210500,5900,5850,5900,5850,2
20241007,114800,74198750,5860,5910,5910,5860,92
20241007,114700,73659480,5910,5910,5910,5910,0
20241007,114600,73659480,5910,5890,5910,5890,739
20241007,114500,69303790,5890,5890,5890,5890,1
20241007,114400,69297900,5900,5900,5900,5900,0
20241007,114300,69297900,5900,5900,5900,5900,1
20241007,114200,69292000,5900,5890,5900,5890,300
20241007,114100,67522020,5900,5890,5900,5890,187
20241007,114000,66420250,5890,5890,5890,5890,0
20241007,113900,66420250,5890,5890,5890,5890,0
20241007,113800,66420250,5890,5890,5890,5890,0
20241007,113700,66420250,5890,5880,5890,5880,291
20241007,113600,64707290,5850,5850,5850,5850,0
20241007,113500,64707290,5850,5850,5850,5850,0
20241007,113400,64707290,5850,5850,5850,5850,0
20241007,113300,64707290,5850,5850,5850,5850,0
20241007,113200,64707290,5850,5860,5860,5850,18
20241007,113100,64601830,5860,5860,5860,5860,100
20241007,113000,64015830,5860,5860,5860,5860,0
20241007,112900,64015830,5860,5860,5860,5860,100
20241007,112800,63429830,5860,5860,5860,5860,0
20241007,112700,63429830,5860,5860,5860,5860,0
20241007,112600,63429830,5860,5860,5860,5860,5
20241007,112500,63400530,5860,5860,5860,5860,5
20241007,112400,63371230,5880,5880,5880,5880,0
20241007,112300,63371230,5880,5880,5880,5880,0
20241007,112200,63371230,5880,5880,5880,5880,120
20241007,112100,62665630,5880,5880,5880,5880,160
20241007,112000,61724830,5880,5880,5880,5880,0
20241007,111900,61724830,5880,5880,5880,5880,0
20241007,111800,61724830,5880,5880,5880,5880,140
20241007,111700,60901630,5880,5880,5880,5880,0
20241007,111600,60901630,5880,5860,5880,5840,3330
20241007,111500,41442680,5870,5870,5870,5870,1
20241007,111400,41436810,5860,5860,5860,5860,0
20241007,111300,41436810,5860,5860,5860,5860,6
20241007,111200,41401650,5890,5890,5890,5890,0
20241007,111100,41401650,5890,5890,5890,5890,0
20241007,111000,41401650,5890,5890,5890,5890,0
20241007,110900,41401650,5890,5890,5890,5890,0
20241007,110800,41401650,5890,5890,5890,5890,0
20241007,110700,41401650,5890,5890,5890,5890,0
20241007,110600,41401650,5890,5890,5890,5890,0
20241007,110500,41401650,5890,5880,5890,5880,2
20241007,110400,41389880,5850,5850,5850,5850,0
20241007,110300,41389880,5850,5850,5850,5850,0
20241007,110200,41389880,5850,5850,5850,5850,100
20241007,110100,40804880,5890,5890,5890,5890,0
20241007,110000,40804880,5890,5890,5890,5890,0
20241007,105900,40804880,5890,5880,5890,5880,183
20241007,105800,39727930,5880,5880,5880,5880,4
20241007,105700,39704410,5880,5880,5880,5880,0
20241007,105600,39704410,5880,5880,5880,5880,41
20241007,105500,39463330,5880,5850,5880,5850,10
20241007,105400,39404560,5870,5870,5870,5870,5
20241007,105300,39375210,5860,5860,5860,5860,0
20241007,105200,39375210,5860,5860,5860,5860,0
20241007,105100,39375210,5860,5860,5860,5860,0
20241007,105000,39375210,5860,5860,5860,5860,24
20241007,104900,39234570,5860,5860,5860,5860,0
20241007,104800,39234570,5860,5860,5860,5860,0
20241007,104700,39234570,5860,5860,5860,5860,0
20241007,104600,39234570,5860,5870,5870,5860,21
20241007,104500,39111410,5890,5890,5890,5890,0
20241007,104400,39111410,5890,5890,5890,5890,0
20241007,104300,39111410,5890,5870,5890,5870,12
20241007,104200,39040940,5860,5860,5860,5860,0
20241007,104100,39040940,5860,5860,5860,5860,0
20241007,104000,39040940,5860,5870,5870,5860,2
20241007,103900,39029210,5880,5880,5880,5880,0
20241007,103800,39029210,5880,5880,5880,5880,4
20241007,103700,39005690,5890,5880,5890,5880,181
20241007,103600,37939610,5890,5890,5890,5890,0
20241007,103500,37939610,5890,5890,5890,5890,0
20241007,103400,37939610,5890,5890,5890,5890,0
20241007,103300,37939610,5890,5890,5890,5890,0
20241007,103200,37939610,5890,5890,5890,5890,0
20241007,103100,37939610,5890,5890,5890,5890,0
20241007,103000,37939610,5890,5890,5890,5890,1
20241007,102900,37933720,5860,5860,5860,5860,589
20241007,102800,34482180,5860,5860,5860,5860,0
20241007,102700,34482180,5860,5860,5860,5860,0
20241007,102600,34482180,5860,5860,5860,5860,400
20241007,102500,32138180,5860,5860,5860,5860,0
20241007,102400,32138180,5860,5860,5860,5860,500
20241007,102300,29208180,5860,5880,5880,5860,569
20241007,102200,25870440,5870,5870,5870,5870,0
20241007,102100,25870440,5870,5870,5870,5870,62
20241007,102000,25506500,5860,5860,5860,5860,500
20241007,101900,22576500,5870,5870,5870,5870,10
20241007,101800,22517800,5870,5870,5870,5870,130
20241007,101700,21754700,5860,5860,5860,5860,0
20241007,101600,21754700,5860,5860,5860,5860,0
20241007,101500,21754700,5860,5860,5860,5860,1
20241007,101400,21748840,5880,5880,5880,5880,0
20241007,101300,21748840,5880,5880,5880,5880,0
20241007,101200,21748840,5880,5880,5880,5880,0
20241007,101100,21748840,5880,5880,5880,5880,0
20241007,101000,21748840,5880,5880,5880,5880,0
20241007,100900,21748840,5880,5870,5880,5870,26
20241007,100800,21596130,5880,5880,5880,5880,141
20241007,100700,20767050,5880,5880,5880,5880,1
20241007,100600,20761170,5870,5870,5870,5870,0
20241007,100500,20761170,5870,5870,5870,5870,1
20241007,100400,20755300,5880,5880,5880,5880,1
20241007,100300,20749420,5870,5870,5870,5870,0
20241007,100200,20749420,5870,5870,5870,5870,0
20241007,100100,20749420,5870,5870,5870,5870,120
20241007,100000,20045020,5850,5850,5850,5850,0
20241007,095900,20045020,5850,5850,5850,5850,0
20241007,095800,20045020,5850,5850,5850,5850,0
20241007,095700,20045020,5850,5870,5870,5850,163
20241007,095600,19088710,5880,5880,5880,5880,0
20241007,095500,19088710,5880,5880,5880,5880,130
20241007,095400,18324310,5870,5830,5870,5830,269
20241007,095300,16748120,5870,5870,5870,5870,0
20241007,095200,16748120,5870,5870,5870,5870,1
20241007,095100,16742250,5870,5870,5870,5870,0
20241007,095000,16742250,5870,5870,5870,5870,140
20241007,094900,15920450,5870,5870,5870,5870,0
20241007,094800,15920450,5870,5870,5870,5870,0
20241007,094700,15920450,5870,5870,5870,5870,70
20241007,094600,15509550,5870,5870,5870,5870,3
20241007,094500,15491940,5830,5830,5830,5830,2
20241007,094400,15480280,5860,5860,5860,5860,0
20241007,094300,15480280,5860,5860,5860,5860,120
20241007,094200,14777080,5860,5860,5860,5860,0
20241007,094100,14777080,5860,5860,5860,5860,130
20241007,094000,14015280,5830,5830,5830,5830,0
20241007,093900,14015280,5830,5830,5830,5830,0
20241007,093800,14015280,5830,5830,5830,5830,0
20241007,093700,14015280,5830,5840,5840,5830,90
20241007,093600,13490280,5840,5840,5840,5840,0
20241007,093500,13490280,5840,5840,5840,5840,0
20241007,093400,13490280,5840,5840,5840,5840,0
20241007,093300,13490280,5840,5840,5840,5840,100
20241007,093200,12906280,5870,5870,5870,5870,0
20241007,093100,12906280,5870,5860,5870,5860,4
20241007,093000,12882810,5850,5850,5850,5850,0
20241007,092900,12882810,5850,5850,5850,5850,25
20241007,092800,12736560,5860,5860,5860,5860,0
20241007,092700,12736560,5860,5860,5860,5860,0
20241007,092600,12736560,5860,5860,5860,5860,0
20241007,092500,12736560,5860,5860,5860,5860,1
20241007,092400,12730700,5860,5870,5870,5860,2
20241007,092300,12718970,5870,5870,5870,5870,0
20241007,092200,12718970,5870,5870,5870,5870,0
20241007,092100,12718970,5870,5860,5870,5860,4
20241007,092000,12695520,5850,5850,5850,5850,129
20241007,091900,11940870,5890,5890,5890,5890,0
20241007,091800,11940870,5890,5890,5890,5890,0
20241007,091700,11940870,5890,5890,5890,5890,0
20241007,091600,11940870,5890,5890,5890,5890,0
20241007,091500,11940870,5890,5890,5890,5890,0
20241007,091400,11940870,5890,5890,5890,5890,0
20241007,091300,11940870,5890,5840,5890,5840,94
20241007,091200,11391310,5820,5840,5840,5820,92
20241007,091100,10855850,5830,5820,5830,5820,782
20241007,091000,6303270,5820,5820,5820,5820,0
20241007,090900,6303270,5820,5820,5820,5820,1
20241007,090800,6297450,5800,5800,5800,5800,15
20241007,090700,6210450,5800,5800,5800,5800,0
20241007,090600,6210450,5800,5800,5800,5800,0
20241007,090500,6210450,5800,5800,5800,5800,97
20241007,090400,5647850,5800,5800,5800,5800,181
20241007,090300,4598050,5800,5800,5800,5800,19
20241007,090200,4487850,5800,5810,5810,5800,261
20241007,090100,2971570,5820,5820,5820,5820,1
20241007,090000,2965750,5820,5800,5820,5800,511