KissMeData/080470/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200500,20258715,4080,4080,4080,4080,21
20241007,200400,20258715,4080,4080,4080,4080,0
20241007,200300,20258715,4080,4080,4080,4080,0
20241007,200200,20258715,4080,4080,4080,4080,0
20241007,200100,20258715,4080,4080,4080,4080,0
20241007,200000,20258715,4080,4080,4080,4080,0
20241007,195900,20258715,4080,4080,4080,4080,0
20241007,195800,20258715,4080,4080,4080,4080,0
20241007,195700,20258715,4080,4080,4080,4080,0
20241007,195600,20258715,4080,4080,4080,4080,0
20241007,195500,20258715,4080,4080,4080,4080,0
20241007,195400,20258715,4080,4080,4080,4080,0
20241007,195300,20258715,4080,4080,4080,4080,0
20241007,195200,20258715,4080,4080,4080,4080,0
20241007,195100,20258715,4080,4080,4080,4080,0
20241007,195000,20258715,4080,4080,4080,4080,0
20241007,194900,20258715,4080,4080,4080,4080,0
20241007,194800,20258715,4080,4080,4080,4080,0
20241007,194700,20258715,4080,4080,4080,4080,0
20241007,194600,20258715,4080,4080,4080,4080,0
20241007,194500,20258715,4080,4080,4080,4080,0
20241007,194400,20258715,4080,4080,4080,4080,0
20241007,194300,20258715,4080,4080,4080,4080,0
20241007,194200,20258715,4080,4080,4080,4080,0
20241007,194100,20258715,4080,4080,4080,4080,0
20241007,194000,20258715,4080,4080,4080,4080,0
20241007,193900,20258715,4080,4080,4080,4080,0
20241007,193800,20258715,4080,4080,4080,4080,0
20241007,193700,20258715,4080,4080,4080,4080,0
20241007,193600,20258715,4080,4080,4080,4080,0
20241007,193500,20258715,4080,4080,4080,4080,21
20241007,193400,20258715,4080,4080,4080,4080,0
20241007,193300,20258715,4080,4080,4080,4080,0
20241007,193200,20258715,4080,4080,4080,4080,0
20241007,193100,20258715,4080,4080,4080,4080,0
20241007,193000,20258715,4080,4080,4080,4080,0
20241007,192900,20258715,4080,4080,4080,4080,0
20241007,192800,20258715,4080,4080,4080,4080,0
20241007,192700,20258715,4080,4080,4080,4080,0
20241007,192600,20258715,4080,4080,4080,4080,0
20241007,192500,20258715,4080,4080,4080,4080,0
20241007,192400,20258715,4080,4080,4080,4080,0
20241007,192300,20258715,4080,4080,4080,4080,0
20241007,192200,20258715,4080,4080,4080,4080,0
20241007,192100,20258715,4080,4080,4080,4080,0
20241007,192000,20258715,4080,4080,4080,4080,0
20241007,191900,20258715,4080,4080,4080,4080,0
20241007,191800,20258715,4080,4080,4080,4080,0
20241007,191700,20258715,4080,4080,4080,4080,0
20241007,191600,20258715,4080,4080,4080,4080,0
20241007,191500,20258715,4080,4080,4080,4080,0
20241007,191400,20258715,4080,4080,4080,4080,0
20241007,191300,20258715,4080,4080,4080,4080,0
20241007,191200,20258715,4080,4080,4080,4080,0
20241007,191100,20258715,4080,4080,4080,4080,0
20241007,191000,20258715,4080,4080,4080,4080,0
20241007,190900,20258715,4080,4080,4080,4080,0
20241007,190800,20258715,4080,4080,4080,4080,0
20241007,190700,20258715,4080,4080,4080,4080,0
20241007,190600,20258715,4080,4080,4080,4080,0
20241007,190500,20258715,4080,4080,4080,4080,21
20241007,190400,20258715,4080,4080,4080,4080,0
20241007,190300,20258715,4080,4080,4080,4080,0
20241007,190200,20258715,4080,4080,4080,4080,0
20241007,190100,20258715,4080,4080,4080,4080,0
20241007,190000,20258715,4080,4080,4080,4080,0
20241007,185900,20258715,4080,4080,4080,4080,0
20241007,185800,20258715,4080,4080,4080,4080,0
20241007,185700,20258715,4080,4080,4080,4080,0
20241007,185600,20258715,4080,4080,4080,4080,0
20241007,185500,20258715,4080,4080,4080,4080,0
20241007,185400,20258715,4080,4080,4080,4080,0
20241007,185300,20258715,4080,4080,4080,4080,0
20241007,185200,20258715,4080,4080,4080,4080,0
20241007,185100,20258715,4080,4080,4080,4080,0
20241007,185000,20258715,4080,4080,4080,4080,0
20241007,184900,20258715,4080,4080,4080,4080,0
20241007,184800,20258715,4080,4080,4080,4080,0
20241007,184700,20258715,4080,4080,4080,4080,0
20241007,184600,20258715,4080,4080,4080,4080,0
20241007,184500,20258715,4080,4080,4080,4080,0
20241007,184400,20258715,4080,4080,4080,4080,0
20241007,184300,20258715,4080,4080,4080,4080,0
20241007,184200,20258715,4080,4080,4080,4080,0
20241007,184100,20258715,4080,4080,4080,4080,0
20241007,184000,20258715,4080,4080,4080,4080,0
20241007,183900,20258715,4080,4080,4080,4080,0
20241007,183800,20258715,4080,4080,4080,4080,0
20241007,183700,20258715,4080,4080,4080,4080,0
20241007,183600,20258715,4080,4080,4080,4080,0
20241007,183500,20258715,4080,4080,4080,4080,21
20241007,183400,20258715,4080,4080,4080,4080,0
20241007,183300,20258715,4080,4080,4080,4080,0
20241007,183200,20258715,4080,4080,4080,4080,0
20241007,183100,20258715,4080,4080,4080,4080,0
20241007,183000,20258715,4080,4080,4080,4080,0
20241007,182900,20258715,4080,4080,4080,4080,0
20241007,182800,20258715,4080,4080,4080,4080,0
20241007,182700,20258715,4080,4080,4080,4080,0
20241007,182600,20258715,4080,4080,4080,4080,0
20241007,182500,20258715,4080,4080,4080,4080,0
20241007,182400,20258715,4080,4080,4080,4080,0
20241007,182300,20258715,4080,4080,4080,4080,0
20241007,182200,20258715,4080,4080,4080,4080,0
20241007,182100,20258715,4080,4080,4080,4080,0
20241007,182000,20258715,4080,4080,4080,4080,0
20241007,181900,20258715,4080,4080,4080,4080,0
20241007,181800,20258715,4080,4080,4080,4080,0
20241007,181700,20258715,4080,4080,4080,4080,0
20241007,181600,20258715,4080,4080,4080,4080,0
20241007,181500,20258715,4080,4080,4080,4080,0
20241007,181400,20258715,4080,4080,4080,4080,0
20241007,181300,20258715,4080,4080,4080,4080,0
20241007,181200,20258715,4080,4080,4080,4080,0
20241007,181100,20258715,4080,4080,4080,4080,0
20241007,181000,20258715,4080,4080,4080,4080,0
20241007,180900,20258715,4080,4080,4080,4080,0
20241007,180800,20258715,4080,4080,4080,4080,0
20241007,180700,20258715,4080,4080,4080,4080,0
20241007,180600,20258715,4080,4080,4080,4080,0
20241007,180500,20258715,4080,4080,4080,4080,21
20241007,180400,20258715,4080,4080,4080,4080,0
20241007,180300,20258715,4080,4080,4080,4080,0
20241007,180200,20258715,4080,4080,4080,4080,0
20241007,180100,20258715,4080,4080,4080,4080,0
20241007,180000,20258715,4080,4080,4080,4080,0
20241007,175900,20258715,4080,4080,4080,4080,0
20241007,175800,20258715,4080,4080,4080,4080,0
20241007,175700,20258715,4080,4080,4080,4080,0
20241007,175600,20258715,4080,4080,4080,4080,0
20241007,175500,20258715,4080,4080,4080,4080,0
20241007,175400,20258715,4080,4080,4080,4080,0
20241007,175300,20258715,4080,4080,4080,4080,0
20241007,175200,20258715,4080,4080,4080,4080,0
20241007,175100,20258715,4080,4080,4080,4080,0
20241007,175000,20258715,4080,4080,4080,4080,0
20241007,174900,20258715,4080,4080,4080,4080,0
20241007,174800,20258715,4080,4080,4080,4080,0
20241007,174700,20258715,4080,4080,4080,4080,0
20241007,174600,20258715,4080,4080,4080,4080,0
20241007,174500,20258715,4080,4080,4080,4080,0
20241007,174400,20258715,4080,4080,4080,4080,0
20241007,174300,20258715,4080,4080,4080,4080,0
20241007,174200,20258715,4080,4080,4080,4080,0
20241007,174100,20258715,4080,4080,4080,4080,0
20241007,174000,20258715,4080,4080,4080,4080,0
20241007,173900,20258715,4080,4080,4080,4080,0
20241007,173800,20258715,4080,4080,4080,4080,0
20241007,173700,20258715,4080,4080,4080,4080,0
20241007,173600,20258715,4080,4080,4080,4080,0
20241007,173500,20258715,4080,4080,4080,4080,21
20241007,173400,20258715,4080,4080,4080,4080,0
20241007,173300,20258715,4080,4080,4080,4080,0
20241007,173200,20258715,4080,4080,4080,4080,0
20241007,173100,20258715,4080,4080,4080,4080,0
20241007,173000,20258715,4080,4080,4080,4080,0
20241007,172900,20258715,4080,4080,4080,4080,0
20241007,172800,20258715,4080,4080,4080,4080,0
20241007,172700,20258715,4080,4080,4080,4080,0
20241007,172600,20258715,4080,4080,4080,4080,0
20241007,172500,20258715,4080,4080,4080,4080,0
20241007,172400,20258715,4080,4080,4080,4080,0
20241007,172300,20258715,4080,4080,4080,4080,0
20241007,172200,20258715,4080,4080,4080,4080,0
20241007,172100,20258715,4080,4080,4080,4080,0
20241007,172000,20258715,4080,4080,4080,4080,0
20241007,171900,20258715,4080,4080,4080,4080,0
20241007,171800,20258715,4080,4080,4080,4080,0
20241007,171700,20258715,4080,4080,4080,4080,0
20241007,171600,20258715,4080,4080,4080,4080,0
20241007,171500,20258715,4080,4080,4080,4080,0
20241007,171400,20258715,4080,4080,4080,4080,0
20241007,171300,20258715,4080,4080,4080,4080,0
20241007,171200,20258715,4080,4080,4080,4080,0
20241007,171100,20258715,4080,4080,4080,4080,0
20241007,171000,20258715,4080,4080,4080,4080,0
20241007,170900,20258715,4080,4080,4080,4080,0
20241007,170800,20258715,4080,4080,4080,4080,0
20241007,170700,20258715,4080,4080,4080,4080,0
20241007,170600,20258715,4080,4080,4080,4080,0
20241007,170500,20258715,4080,4080,4080,4080,21
20241007,170400,20258715,4080,4080,4080,4080,0
20241007,170300,20258715,4080,4080,4080,4080,0
20241007,170200,20258715,4080,4080,4080,4080,0
20241007,170100,20258715,4080,4080,4080,4080,0
20241007,170000,20258715,4080,4080,4080,4080,0
20241007,165900,20258715,4080,4080,4080,4080,0
20241007,165800,20258715,4080,4080,4080,4080,0
20241007,165700,20258715,4080,4080,4080,4080,0
20241007,165600,20258715,4080,4080,4080,4080,0
20241007,165500,20258715,4080,4080,4080,4080,0
20241007,165400,20258715,4080,4080,4080,4080,0
20241007,165300,20258715,4080,4080,4080,4080,0
20241007,165200,20258715,4080,4080,4080,4080,0
20241007,165100,20258715,4080,4080,4080,4080,0
20241007,165000,20258715,4080,4080,4080,4080,0
20241007,164900,20258715,4080,4080,4080,4080,0
20241007,164800,20258715,4080,4080,4080,4080,0
20241007,164700,20258715,4080,4080,4080,4080,0
20241007,164600,20258715,4080,4080,4080,4080,0
20241007,164500,20258715,4080,4080,4080,4080,0
20241007,164400,20258715,4080,4080,4080,4080,0
20241007,164300,20258715,4080,4080,4080,4080,0
20241007,164200,20258715,4080,4080,4080,4080,0
20241007,164100,20258715,4080,4080,4080,4080,0
20241007,164000,20258715,4080,4080,4080,4080,0
20241007,163900,20258715,4080,4080,4080,4080,0
20241007,163800,20258715,4080,4080,4080,4080,0
20241007,163700,20258715,4080,4080,4080,4080,0
20241007,163600,20258715,4080,4080,4080,4080,0
20241007,163500,20258715,4080,4080,4080,4080,21
20241007,163400,20258715,4080,4080,4080,4080,0
20241007,163300,20258715,4080,4080,4080,4080,0
20241007,163200,20258715,4080,4080,4080,4080,0
20241007,163100,20258715,4080,4080,4080,4080,0
20241007,163000,20258715,4080,4080,4080,4080,0
20241007,162900,20258715,4080,4080,4080,4080,0
20241007,162800,20258715,4080,4080,4080,4080,0
20241007,162700,20258715,4080,4080,4080,4080,0
20241007,162600,20258715,4080,4080,4080,4080,0
20241007,162500,20258715,4080,4080,4080,4080,0
20241007,162400,20258715,4080,4080,4080,4080,0
20241007,162300,20258715,4080,4080,4080,4080,0
20241007,162200,20258715,4080,4080,4080,4080,0
20241007,162100,20258715,4080,4080,4080,4080,0
20241007,162000,20258715,4080,4080,4080,4080,0
20241007,161900,20258715,4080,4080,4080,4080,0
20241007,161800,20258715,4080,4080,4080,4080,0
20241007,161700,20258715,4080,4080,4080,4080,0
20241007,161600,20258715,4080,4080,4080,4080,0
20241007,161500,20258715,4080,4080,4080,4080,0
20241007,161400,20258715,4080,4080,4080,4080,0
20241007,161300,20258715,4080,4080,4080,4080,0
20241007,161200,20258715,4080,4080,4080,4080,0
20241007,161100,20258715,4080,4080,4080,4080,0
20241007,161000,20258715,4080,4080,4080,4080,0
20241007,160900,20258715,4080,4080,4080,4080,0
20241007,160800,20258715,4080,4080,4080,4080,0
20241007,160700,20258715,4080,4080,4080,4080,0
20241007,160600,20258715,4080,4080,4080,4080,0
20241007,160500,20258715,4080,4080,4080,4080,21
20241007,160400,20258715,4080,4080,4080,4080,0
20241007,160300,20258715,4080,4080,4080,4080,0
20241007,160200,20258715,4080,4080,4080,4080,0
20241007,160100,20258715,4080,4080,4080,4080,0
20241007,160000,20258715,4080,4080,4080,4080,0
20241007,155900,20258715,4080,4080,4080,4080,0
20241007,155800,20258715,4080,4080,4080,4080,0
20241007,155700,20258715,4080,4080,4080,4080,0
20241007,155600,20258715,4080,4080,4080,4080,0
20241007,155500,20258715,4080,4080,4080,4080,0
20241007,155400,20258715,4080,4080,4080,4080,0
20241007,155300,20258715,4080,4080,4080,4080,0
20241007,155200,20258715,4080,4080,4080,4080,0
20241007,155100,20258715,4080,4080,4080,4080,0
20241007,155000,20258715,4080,4080,4080,4080,0
20241007,154900,20258715,4080,4080,4080,4080,0
20241007,154800,20258715,4080,4080,4080,4080,0
20241007,154700,20258715,4080,4080,4080,4080,0
20241007,154600,20258715,4080,4080,4080,4080,0
20241007,154500,20258715,4080,4080,4080,4080,0
20241007,154400,20258715,4080,4080,4080,4080,0
20241007,154300,20258715,4080,4080,4080,4080,0
20241007,154200,20258715,4080,4080,4080,4080,0
20241007,154100,20258715,4080,4080,4080,4080,0
20241007,154000,20258715,4080,4080,4080,4080,0
20241007,153900,20258715,4080,4080,4080,4080,0
20241007,153800,20258715,4080,4080,4080,4080,0
20241007,153700,20258715,4080,4080,4080,4080,0
20241007,153600,20258715,4080,4080,4080,4080,0
20241007,153500,20258715,4080,4080,4080,4080,21
20241007,153400,20258715,4080,4080,4080,4080,0
20241007,153300,20258715,4080,4080,4080,4080,0
20241007,153200,20258715,4080,4080,4080,4080,0
20241007,153100,20258715,4080,4080,4080,4080,0
20241007,153000,20258715,4080,4080,4080,4080,21
20241007,152900,20173035,4080,4080,4080,4080,0
20241007,152800,20173035,4080,4080,4080,4080,0
20241007,152700,20173035,4080,4080,4080,4080,0
20241007,152600,20173035,4080,4080,4080,4080,0
20241007,152500,20173035,4080,4080,4080,4080,0
20241007,152400,20173035,4080,4080,4080,4080,0
20241007,152300,20173035,4080,4080,4080,4080,0
20241007,152200,20173035,4080,4080,4080,4080,0
20241007,152100,20173035,4080,4080,4080,4080,0
20241007,152000,20173035,4080,4080,4080,4080,0
20241007,151900,20173035,4080,4080,4080,4080,3
20241007,151800,20160795,4100,4100,4100,4100,0
20241007,151700,20160795,4100,4100,4100,4100,156
20241007,151600,19521195,4085,4085,4085,4085,0
20241007,151500,19521195,4085,4085,4085,4085,3
20241007,151400,19508940,4080,4080,4080,4080,0
20241007,151300,19508940,4080,4080,4080,4080,0
20241007,151200,19508940,4080,4080,4080,4080,0
20241007,151100,19508940,4080,4080,4080,4080,0
20241007,151000,19508940,4080,4080,4080,4080,3
20241007,150900,19496700,4075,4075,4075,4075,0
20241007,150800,19496700,4075,4075,4075,4075,0
20241007,150700,19496700,4075,4075,4075,4075,0
20241007,150600,19496700,4075,4075,4075,4075,0
20241007,150500,19496700,4075,4075,4075,4075,3
20241007,150400,19484475,4080,4080,4080,4080,0
20241007,150300,19484475,4080,4080,4080,4080,0
20241007,150200,19484475,4080,4080,4080,4080,0
20241007,150100,19484475,4080,4080,4080,4080,0
20241007,150000,19484475,4080,4080,4080,4080,1
20241007,145900,19480395,4080,4080,4080,4080,0
20241007,145800,19480395,4080,4080,4080,4080,0
20241007,145700,19480395,4080,4080,4080,4080,0
20241007,145600,19480395,4080,4080,4080,4080,0
20241007,145500,19480395,4080,4080,4080,4080,1
20241007,145400,19476315,4080,4080,4080,4080,0
20241007,145300,19476315,4080,4080,4080,4080,0
20241007,145200,19476315,4080,4080,4080,4080,0
20241007,145100,19476315,4080,4080,4080,4080,0
20241007,145000,19476315,4080,4080,4080,4080,2
20241007,144900,19468155,4075,4075,4075,4075,0
20241007,144800,19468155,4075,4075,4075,4075,0
20241007,144700,19468155,4075,4075,4075,4075,0
20241007,144600,19468155,4075,4075,4075,4075,0
20241007,144500,19468155,4075,4075,4075,4075,3
20241007,144400,19455930,4070,4070,4070,4070,0
20241007,144300,19455930,4070,4070,4070,4070,0
20241007,144200,19455930,4070,4070,4070,4070,0
20241007,144100,19455930,4070,4070,4070,4070,0
20241007,144000,19455930,4070,4070,4070,4070,3
20241007,143900,19443720,4070,4070,4070,4070,0
20241007,143800,19443720,4070,4070,4070,4070,0
20241007,143700,19443720,4070,4070,4070,4070,0
20241007,143600,19443720,4070,4070,4070,4070,0
20241007,143500,19443720,4070,4085,4085,4070,969
20241007,143400,15496795,4090,4090,4090,4090,0
20241007,143300,15496795,4090,4090,4090,4090,0
20241007,143200,15496795,4090,4090,4090,4090,0
20241007,143100,15496795,4090,4090,4090,4090,0
20241007,143000,15496795,4090,4090,4090,4090,2
20241007,142900,15488615,4090,4090,4090,4090,0
20241007,142800,15488615,4090,4090,4090,4090,0
20241007,142700,15488615,4090,4090,4090,4090,0
20241007,142600,15488615,4090,4090,4090,4090,0
20241007,142500,15488615,4090,4090,4090,4090,2
20241007,142400,15480435,4090,4090,4090,4090,0
20241007,142300,15480435,4090,4090,4090,4090,0
20241007,142200,15480435,4090,4090,4090,4090,0
20241007,142100,15480435,4090,4090,4090,4090,0
20241007,142000,15480435,4090,4090,4090,4090,2
20241007,141900,15472255,4090,4090,4090,4090,0
20241007,141800,15472255,4090,4090,4090,4090,0
20241007,141700,15472255,4090,4090,4090,4090,0
20241007,141600,15472255,4090,4090,4090,4090,0
20241007,141500,15472255,4090,4090,4090,4090,2
20241007,141400,15464075,4085,4085,4085,4085,0
20241007,141300,15464075,4085,4085,4085,4085,0
20241007,141200,15464075,4085,4085,4085,4085,0
20241007,141100,15464075,4085,4085,4085,4085,0
20241007,141000,15464075,4085,4090,4090,4085,5
20241007,140900,15443640,4090,4090,4090,4090,0
20241007,140800,15443640,4090,4090,4090,4090,0
20241007,140700,15443640,4090,4090,4090,4090,0
20241007,140600,15443640,4090,4090,4090,4090,0
20241007,140500,15443640,4090,4090,4090,4090,3
20241007,140400,15431370,4085,4085,4085,4085,0
20241007,140300,15431370,4085,4085,4085,4085,0
20241007,140200,15431370,4085,4085,4085,4085,0
20241007,140100,15431370,4085,4085,4085,4085,0
20241007,140000,15431370,4085,4085,4085,4085,3
20241007,135900,15419115,4085,4085,4085,4085,0
20241007,135800,15419115,4085,4085,4085,4085,0
20241007,135700,15419115,4085,4085,4085,4085,0
20241007,135600,15419115,4085,4085,4085,4085,0
20241007,135500,15419115,4085,4085,4085,4085,1
20241007,135400,15415030,4085,4085,4085,4085,0
20241007,135300,15415030,4085,4085,4085,4085,0
20241007,135200,15415030,4085,4085,4085,4085,0
20241007,135100,15415030,4085,4085,4085,4085,0
20241007,135000,15415030,4085,4085,4085,4085,2
20241007,134900,15406860,4080,4080,4080,4080,0
20241007,134800,15406860,4080,4080,4080,4080,0
20241007,134700,15406860,4080,4080,4080,4080,0
20241007,134600,15406860,4080,4080,4080,4080,0
20241007,134500,15406860,4080,4080,4080,4080,3
20241007,134400,15394620,4100,4095,4100,4095,4
20241007,134300,15378235,4075,4075,4075,4075,0
20241007,134200,15378235,4075,4075,4075,4075,0
20241007,134100,15378235,4075,4075,4075,4075,0
20241007,134000,15378235,4075,4075,4075,4075,3
20241007,133900,15366010,4075,4075,4075,4075,0
20241007,133800,15366010,4075,4075,4075,4075,0
20241007,133700,15366010,4075,4075,4075,4075,0
20241007,133600,15366010,4075,4075,4075,4075,0
20241007,133500,15366010,4075,4090,4090,4070,2395
20241007,133400,5600270,4090,4090,4090,4090,0
20241007,133300,5600270,4090,4090,4090,4090,0
20241007,133200,5600270,4090,4090,4090,4090,0
20241007,133100,5600270,4090,4090,4090,4090,0
20241007,133000,5600270,4090,4090,4090,4090,2
20241007,132900,5592090,4090,4090,4090,4090,0
20241007,132800,5592090,4090,4090,4090,4090,0
20241007,132700,5592090,4090,4090,4090,4090,0
20241007,132600,5592090,4090,4090,4090,4090,0
20241007,132500,5592090,4090,4090,4090,4090,1
20241007,132400,5588000,4095,4095,4095,4095,0
20241007,132300,5588000,4095,4095,4095,4095,0
20241007,132200,5588000,4095,4095,4095,4095,0
20241007,132100,5588000,4095,4095,4095,4095,2
20241007,132000,5579810,4090,4090,4090,4090,3
20241007,131900,5567540,4090,4090,4090,4090,0
20241007,131800,5567540,4090,4090,4090,4090,0
20241007,131700,5567540,4090,4090,4090,4090,0
20241007,131600,5567540,4090,4090,4090,4090,0
20241007,131500,5567540,4090,4090,4090,4090,2
20241007,131400,5559360,4090,4090,4090,4090,0
20241007,131300,5559360,4090,4090,4090,4090,0
20241007,131200,5559360,4090,4090,4090,4090,0
20241007,131100,5559360,4090,4090,4090,4090,0
20241007,131000,5559360,4090,4090,4090,4090,2
20241007,130900,5551180,4085,4085,4085,4085,0
20241007,130800,5551180,4085,4085,4085,4085,0
20241007,130700,5551180,4085,4085,4085,4085,0
20241007,130600,5551180,4085,4085,4085,4085,0
20241007,130500,5551180,4085,4085,4085,4085,3
20241007,130400,5538925,4085,4090,4090,4085,187
20241007,130300,4775020,4090,4090,4090,4090,0
20241007,130200,4775020,4090,4090,4090,4090,0
20241007,130100,4775020,4090,4090,4090,4090,0
20241007,130000,4775020,4090,4090,4090,4090,1
20241007,125900,4770930,4090,4090,4090,4090,0
20241007,125800,4770930,4090,4090,4090,4090,0
20241007,125700,4770930,4090,4090,4090,4090,0
20241007,125600,4770930,4090,4090,4090,4090,0
20241007,125500,4770930,4090,4090,4090,4090,3
20241007,125400,4758660,4095,4095,4095,4095,0
20241007,125300,4758660,4095,4095,4095,4095,0
20241007,125200,4758660,4095,4095,4095,4095,0
20241007,125100,4758660,4095,4095,4095,4095,1
20241007,125000,4754565,4090,4090,4090,4090,3
20241007,124900,4742295,4095,4095,4095,4095,0
20241007,124800,4742295,4095,4095,4095,4095,0
20241007,124700,4742295,4095,4095,4095,4095,0
20241007,124600,4742295,4095,4095,4095,4095,2
20241007,124500,4734105,4090,4090,4090,4090,3
20241007,124400,4721835,4090,4090,4090,4090,7
20241007,124300,4693205,4095,4095,4095,4095,0
20241007,124200,4693205,4095,4095,4095,4095,0
20241007,124100,4693205,4095,4095,4095,4095,2
20241007,124000,4685015,4090,4090,4090,4090,3
20241007,123900,4672745,4095,4095,4095,4095,2
20241007,123800,4664555,4090,4090,4090,4090,0
20241007,123700,4664555,4090,4090,4090,4090,0
20241007,123600,4664555,4090,4090,4090,4090,0
20241007,123500,4664555,4090,4090,4090,4090,3
20241007,123400,4652285,4095,4095,4095,4095,0
20241007,123300,4652285,4095,4095,4095,4095,0
20241007,123200,4652285,4095,4095,4095,4095,0
20241007,123100,4652285,4095,4095,4095,4095,2
20241007,123000,4644095,4090,4090,4090,4090,3
20241007,122900,4631825,4095,4095,4095,4095,0
20241007,122800,4631825,4095,4095,4095,4095,4
20241007,122700,4615445,4095,4095,4095,4095,0
20241007,122600,4615445,4095,4095,4095,4095,10
20241007,122500,4574495,4090,4090,4090,4090,3
20241007,122400,4562225,4095,4095,4095,4095,0
20241007,122300,4562225,4095,4095,4095,4095,0
20241007,122200,4562225,4095,4095,4095,4095,0
20241007,122100,4562225,4095,4095,4095,4095,0
20241007,122000,4562225,4095,4090,4095,4090,7
20241007,121900,4533575,4090,4090,4090,4090,0
20241007,121800,4533575,4090,4090,4090,4090,0
20241007,121700,4533575,4090,4090,4090,4090,0
20241007,121600,4533575,4090,4090,4090,4090,5
20241007,121500,4513125,4085,4085,4085,4085,3
20241007,121400,4500870,4085,4085,4085,4085,0
20241007,121300,4500870,4085,4085,4085,4085,0
20241007,121200,4500870,4085,4090,4090,4085,44
20241007,121100,4321030,4090,4090,4090,4090,0
20241007,121000,4321030,4090,4090,4090,4090,3
20241007,120900,4308760,4090,4090,4090,4090,0
20241007,120800,4308760,4090,4095,4095,4090,11
20241007,120700,4263720,4095,4095,4095,4095,0
20241007,120600,4263720,4095,4095,4095,4095,2
20241007,120500,4255530,4090,4090,4090,4090,3
20241007,120400,4243260,4090,4090,4090,4090,0
20241007,120300,4243260,4090,4090,4090,4090,0
20241007,120200,4243260,4090,4090,4090,4090,0
20241007,120100,4243260,4090,4090,4090,4090,0
20241007,120000,4243260,4090,4090,4090,4090,1
20241007,115900,4239170,4090,4090,4090,4090,0
20241007,115800,4239170,4090,4090,4090,4090,0
20241007,115700,4239170,4090,4090,4090,4090,0
20241007,115600,4239170,4090,4090,4090,4090,0
20241007,115500,4239170,4090,4090,4090,4090,1
20241007,115400,4235080,4085,4085,4085,4085,0
20241007,115300,4235080,4085,4085,4085,4085,0
20241007,115200,4235080,4085,4085,4085,4085,0
20241007,115100,4235080,4085,4085,4085,4085,0
20241007,115000,4235080,4085,4085,4085,4085,3
20241007,114900,4222825,4090,4090,4090,4090,0
20241007,114800,4222825,4090,4090,4090,4090,0
20241007,114700,4222825,4090,4090,4090,4090,77
20241007,114600,3907895,4090,4090,4090,4090,2
20241007,114500,3899715,4085,4085,4085,4085,3
20241007,114400,3887460,4090,4095,4095,4090,4
20241007,114300,3871090,4090,4090,4090,4090,0
20241007,114200,3871090,4090,4090,4090,4090,45
20241007,114100,3687040,4090,4090,4090,4090,29
20241007,114000,3568430,4090,4090,4090,4090,3
20241007,113900,3556160,4090,4090,4090,4090,0
20241007,113800,3556160,4090,4090,4090,4090,137
20241007,113700,2995830,4090,4090,4090,4090,0
20241007,113600,2995830,4090,4090,4090,4090,6
20241007,113500,2971290,4085,4085,4085,4085,3
20241007,113400,2959035,4085,4085,4085,4085,0
20241007,113300,2959035,4085,4085,4085,4085,0
20241007,113200,2959035,4085,4085,4085,4085,0
20241007,113100,2959035,4085,4085,4085,4085,0
20241007,113000,2959035,4085,4085,4085,4085,3
20241007,112900,2946780,4090,4090,4090,4090,6
20241007,112800,2922240,4085,4085,4085,4085,0
20241007,112700,2922240,4085,4085,4085,4085,0
20241007,112600,2922240,4085,4085,4085,4085,0
20241007,112500,2922240,4085,4085,4085,4085,3
20241007,112400,2909985,4090,4090,4090,4090,0
20241007,112300,2909985,4090,4090,4090,4090,0
20241007,112200,2909985,4090,4090,4090,4090,0
20241007,112100,2909985,4090,4090,4090,4090,2
20241007,112000,2901805,4085,4085,4085,4085,3
20241007,111900,2889550,4090,4090,4090,4090,2
20241007,111800,2881370,4090,4090,4090,4090,0
20241007,111700,2881370,4090,4090,4090,4090,0
20241007,111600,2881370,4090,4090,4090,4090,0
20241007,111500,2881370,4090,4090,4090,4090,2
20241007,111400,2873190,4090,4090,4090,4090,0
20241007,111300,2873190,4090,4090,4090,4090,0
20241007,111200,2873190,4090,4090,4090,4090,0
20241007,111100,2873190,4090,4090,4090,4090,0
20241007,111000,2873190,4090,4090,4090,4090,1
20241007,110900,2869100,4095,4095,4095,4095,0
20241007,110800,2869100,4095,4095,4095,4095,0
20241007,110700,2869100,4095,4095,4095,4095,0
20241007,110600,2869100,4095,4095,4095,4095,2
20241007,110500,2860910,4090,4090,4090,4090,2
20241007,110400,2852730,4085,4085,4085,4085,0
20241007,110300,2852730,4085,4085,4085,4085,0
20241007,110200,2852730,4085,4085,4085,4085,0
20241007,110100,2852730,4085,4085,4085,4085,0
20241007,110000,2852730,4085,4085,4085,4085,3
20241007,105900,2840475,4085,4085,4085,4085,0
20241007,105800,2840475,4085,4085,4085,4085,0
20241007,105700,2840475,4085,4090,4090,4085,4
20241007,105600,2824130,4085,4085,4085,4085,0
20241007,105500,2824130,4085,4090,4095,4085,23
20241007,105400,2729980,4090,4090,4090,4090,0
20241007,105300,2729980,4090,4090,4090,4090,0
20241007,105200,2729980,4090,4090,4090,4090,0
20241007,105100,2729980,4090,4090,4090,4090,0
20241007,105000,2729980,4090,4090,4090,4090,2
20241007,104900,2721800,4095,4095,4095,4095,0
20241007,104800,2721800,4095,4095,4095,4095,0
20241007,104700,2721800,4095,4095,4095,4095,0
20241007,104600,2721800,4095,4095,4095,4095,0
20241007,104500,2721800,4095,4095,4095,4095,0
20241007,104400,2721800,4095,4095,4095,4095,0
20241007,104300,2721800,4095,4095,4095,4095,0
20241007,104200,2721800,4095,4095,4095,4095,0
20241007,104100,2721800,4095,4095,4095,4095,2
20241007,104000,2713610,4095,4095,4095,4095,0
20241007,103900,2713610,4095,4095,4095,4095,0
20241007,103800,2713610,4095,4095,4095,4095,0
20241007,103700,2713610,4095,4095,4095,4095,0
20241007,103600,2713610,4095,4095,4095,4095,2
20241007,103500,2705420,4095,4095,4095,4095,0
20241007,103400,2705420,4095,4095,4095,4095,0
20241007,103300,2705420,4095,4095,4095,4095,0
20241007,103200,2705420,4095,4095,4095,4095,0
20241007,103100,2705420,4095,4095,4095,4095,2
20241007,103000,2697230,4090,4090,4090,4090,0
20241007,102900,2697230,4090,4090,4090,4090,0
20241007,102800,2697230,4090,4090,4090,4090,0
20241007,102700,2697230,4090,4090,4090,4090,0
20241007,102600,2697230,4090,4090,4090,4090,0
20241007,102500,2697230,4090,4090,4090,4090,0
20241007,102400,2697230,4090,4090,4090,4090,0
20241007,102300,2697230,4090,4090,4090,4090,61
20241007,102200,2447740,4090,4090,4090,4090,4
20241007,102100,2431380,4085,4085,4085,4085,0
20241007,102000,2431380,4085,4085,4085,4085,0
20241007,101900,2431380,4085,4085,4085,4085,0
20241007,101800,2431380,4085,4080,4085,4080,136
20241007,101700,1875825,4080,4080,4080,4080,0
20241007,101600,1875825,4080,4080,4080,4080,0
20241007,101500,1875825,4080,4080,4080,4080,4
20241007,101400,1859505,4085,4085,4085,4085,0
20241007,101300,1859505,4085,4085,4085,4085,2
20241007,101200,1851335,4075,4075,4075,4075,1
20241007,101100,1847260,4080,4080,4080,4080,0
20241007,101000,1847260,4080,4080,4080,4080,2
20241007,100900,1839100,4075,4075,4075,4075,0
20241007,100800,1839100,4075,4075,4075,4075,15
20241007,100700,1777975,4075,4075,4075,4075,1
20241007,100600,1773900,4080,4080,4080,4080,0
20241007,100500,1773900,4080,4080,4080,4080,3
20241007,100400,1761660,4085,4085,4085,4085,0
20241007,100300,1761660,4085,4085,4085,4085,2
20241007,100200,1753490,4085,4085,4085,4085,17
20241007,100100,1684045,4085,4085,4085,4085,1
20241007,100000,1679960,4090,4090,4090,4090,1
20241007,095900,1675870,4085,4085,4085,4085,0
20241007,095800,1675870,4085,4085,4085,4085,0
20241007,095700,1675870,4085,4085,4085,4085,0
20241007,095600,1675870,4085,4085,4085,4085,0
20241007,095500,1675870,4085,4080,4085,4080,4
20241007,095400,1659545,4080,4090,4090,4080,30
20241007,095300,1536875,4060,4060,4060,4060,0
20241007,095200,1536875,4060,4060,4060,4060,0
20241007,095100,1536875,4060,4060,4060,4060,0
20241007,095000,1536875,4060,4060,4060,4060,4
20241007,094900,1520635,4060,4065,4065,4060,11
20241007,094800,1475955,4090,4090,4090,4090,1
20241007,094700,1471865,4065,4065,4065,4065,0
20241007,094600,1471865,4065,4065,4065,4065,0
20241007,094500,1471865,4065,4065,4065,4065,1
20241007,094400,1467800,4065,4065,4065,4065,1
20241007,094300,1463735,4060,4060,4060,4060,1
20241007,094200,1459675,4050,4050,4050,4050,0
20241007,094100,1459675,4050,4050,4050,4050,0
20241007,094000,1459675,4050,4050,4050,4050,3
20241007,093900,1447525,4050,4050,4050,4050,2
20241007,093800,1439425,4050,4050,4050,4050,1
20241007,093700,1435375,4055,4055,4055,4055,0
20241007,093600,1435375,4055,4055,4055,4055,0
20241007,093500,1435375,4055,4055,4055,4055,1
20241007,093400,1431320,4055,4055,4055,4055,0
20241007,093300,1431320,4055,4055,4055,4055,1
20241007,093200,1427265,4050,4050,4050,4050,0
20241007,093100,1427265,4050,4050,4050,4050,0
20241007,093000,1427265,4050,4050,4050,4050,3
20241007,092900,1415115,4050,4055,4055,4050,3
20241007,092800,1402955,4050,4050,4050,4050,0
20241007,092700,1402955,4050,4050,4050,4050,1
20241007,092600,1398905,4050,4050,4050,4050,0
20241007,092500,1398905,4050,4060,4060,4050,110
20241007,092400,952720,4050,4050,4050,4050,0
20241007,092300,952720,4050,4050,4050,4050,0
20241007,092200,952720,4050,4050,4050,4050,0
20241007,092100,952720,4050,4050,4050,4050,1
20241007,092000,948670,4050,4050,4050,4050,0
20241007,091900,948670,4050,4050,4050,4050,0
20241007,091800,948670,4050,4050,4050,4050,0
20241007,091700,948670,4050,4050,4050,4050,0
20241007,091600,948670,4050,4050,4050,4050,1
20241007,091500,944620,4055,4055,4055,4055,0
20241007,091400,944620,4055,4055,4055,4055,0
20241007,091300,944620,4055,4055,4055,4055,0
20241007,091200,944620,4055,4055,4055,4055,45
20241007,091100,762145,4055,4055,4055,4055,9
20241007,091000,725650,4050,4050,4050,4050,1
20241007,090900,721600,4100,4100,4100,4100,1
20241007,090800,717500,4100,4100,4100,4100,0
20241007,090700,717500,4100,4100,4100,4100,0
20241007,090600,717500,4100,4100,4100,4100,0
20241007,090500,717500,4100,4100,4100,4100,52
20241007,090400,504300,4100,4100,4100,4100,0
20241007,090300,504300,4100,4100,4100,4100,13
20241007,090200,451000,4100,4100,4100,4100,0
20241007,090100,451000,4100,4100,4100,4100,0
20241007,090000,451000,4100,4100,4100,4100,110