KissMeData/004380/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184400,261666310,9830,9830,9830,9830,1198
20241007,184300,261666310,9830,9830,9830,9830,0
20241007,184200,261666310,9830,9830,9830,9830,0
20241007,184100,261666310,9830,9830,9830,9830,0
20241007,184000,261666310,9830,9830,9830,9830,0
20241007,183900,261666310,9830,9830,9830,9830,0
20241007,183800,261666310,9830,9830,9830,9830,0
20241007,183700,261666310,9830,9830,9830,9830,0
20241007,183600,261666310,9830,9830,9830,9830,0
20241007,183500,261666310,9830,9830,9830,9830,0
20241007,183400,261666310,9830,9830,9830,9830,0
20241007,183300,261666310,9830,9830,9830,9830,0
20241007,183200,261666310,9830,9830,9830,9830,0
20241007,183100,261666310,9830,9830,9830,9830,0
20241007,183000,261666310,9830,9830,9830,9830,0
20241007,182900,261666310,9830,9830,9830,9830,0
20241007,182800,261666310,9830,9830,9830,9830,0
20241007,182700,261666310,9830,9830,9830,9830,0
20241007,182600,261666310,9830,9830,9830,9830,0
20241007,182500,261666310,9830,9830,9830,9830,0
20241007,182400,261666310,9830,9830,9830,9830,0
20241007,182300,261666310,9830,9830,9830,9830,0
20241007,182200,261666310,9830,9830,9830,9830,0
20241007,182100,261666310,9830,9830,9830,9830,0
20241007,182000,261666310,9830,9830,9830,9830,0
20241007,181900,261666310,9830,9830,9830,9830,0
20241007,181800,261666310,9830,9830,9830,9830,0
20241007,181700,261666310,9830,9830,9830,9830,0
20241007,181600,261666310,9830,9830,9830,9830,0
20241007,181500,261666310,9830,9830,9830,9830,0
20241007,181400,261666310,9830,9830,9830,9830,1198
20241007,181300,261666310,9830,9830,9830,9830,0
20241007,181200,261666310,9830,9830,9830,9830,0
20241007,181100,261666310,9830,9830,9830,9830,0
20241007,181000,261666310,9830,9830,9830,9830,0
20241007,180900,261666310,9830,9830,9830,9830,0
20241007,180800,261666310,9830,9830,9830,9830,0
20241007,180700,261666310,9830,9830,9830,9830,0
20241007,180600,261666310,9830,9830,9830,9830,0
20241007,180500,261666310,9830,9830,9830,9830,0
20241007,180400,261666310,9830,9830,9830,9830,0
20241007,180300,261666310,9830,9830,9830,9830,0
20241007,180200,261666310,9830,9830,9830,9830,0
20241007,180100,261666310,9830,9830,9830,9830,0
20241007,180000,261666310,9830,9830,9830,9830,0
20241007,175900,261666310,9830,9830,9830,9830,0
20241007,175800,261666310,9830,9830,9830,9830,0
20241007,175700,261666310,9830,9830,9830,9830,0
20241007,175600,261666310,9830,9830,9830,9830,0
20241007,175500,261666310,9830,9830,9830,9830,0
20241007,175400,261666310,9830,9830,9830,9830,0
20241007,175300,261666310,9830,9830,9830,9830,0
20241007,175200,261666310,9830,9830,9830,9830,0
20241007,175100,261666310,9830,9830,9830,9830,0
20241007,175000,261666310,9830,9830,9830,9830,0
20241007,174900,261666310,9830,9830,9830,9830,0
20241007,174800,261666310,9830,9830,9830,9830,0
20241007,174700,261666310,9830,9830,9830,9830,0
20241007,174600,261666310,9830,9830,9830,9830,0
20241007,174500,261666310,9830,9830,9830,9830,0
20241007,174400,261666310,9830,9830,9830,9830,1198
20241007,174300,261666310,9830,9830,9830,9830,0
20241007,174200,261666310,9830,9830,9830,9830,0
20241007,174100,261666310,9830,9830,9830,9830,0
20241007,174000,261666310,9830,9830,9830,9830,0
20241007,173900,261666310,9830,9830,9830,9830,0
20241007,173800,261666310,9830,9830,9830,9830,0
20241007,173700,261666310,9830,9830,9830,9830,0
20241007,173600,261666310,9830,9830,9830,9830,0
20241007,173500,261666310,9830,9830,9830,9830,0
20241007,173400,261666310,9830,9830,9830,9830,0
20241007,173300,261666310,9830,9830,9830,9830,0
20241007,173200,261666310,9830,9830,9830,9830,0
20241007,173100,261666310,9830,9830,9830,9830,0
20241007,173000,261666310,9830,9830,9830,9830,0
20241007,172900,261666310,9830,9830,9830,9830,0
20241007,172800,261666310,9830,9830,9830,9830,0
20241007,172700,261666310,9830,9830,9830,9830,0
20241007,172600,261666310,9830,9830,9830,9830,0
20241007,172500,261666310,9830,9830,9830,9830,0
20241007,172400,261666310,9830,9830,9830,9830,0
20241007,172300,261666310,9830,9830,9830,9830,0
20241007,172200,261666310,9830,9830,9830,9830,0
20241007,172100,261666310,9830,9830,9830,9830,0
20241007,172000,261666310,9830,9830,9830,9830,0
20241007,171900,261666310,9830,9830,9830,9830,0
20241007,171800,261666310,9830,9830,9830,9830,0
20241007,171700,261666310,9830,9830,9830,9830,0
20241007,171600,261666310,9830,9830,9830,9830,0
20241007,171500,261666310,9830,9830,9830,9830,0
20241007,171400,261666310,9830,9830,9830,9830,1198
20241007,171300,261666310,9830,9830,9830,9830,0
20241007,171200,261666310,9830,9830,9830,9830,0
20241007,171100,261666310,9830,9830,9830,9830,0
20241007,171000,261666310,9830,9830,9830,9830,0
20241007,170900,261666310,9830,9830,9830,9830,0
20241007,170800,261666310,9830,9830,9830,9830,0
20241007,170700,261666310,9830,9830,9830,9830,0
20241007,170600,261666310,9830,9830,9830,9830,0
20241007,170500,261666310,9830,9830,9830,9830,0
20241007,170400,261666310,9830,9830,9830,9830,0
20241007,170300,261666310,9830,9830,9830,9830,0
20241007,170200,261666310,9830,9830,9830,9830,0
20241007,170100,261666310,9830,9830,9830,9830,0
20241007,170000,261666310,9830,9830,9830,9830,0
20241007,165900,261666310,9830,9830,9830,9830,0
20241007,165800,261666310,9830,9830,9830,9830,0
20241007,165700,261666310,9830,9830,9830,9830,0
20241007,165600,261666310,9830,9830,9830,9830,0
20241007,165500,261666310,9830,9830,9830,9830,0
20241007,165400,261666310,9830,9830,9830,9830,0
20241007,165300,261666310,9830,9830,9830,9830,0
20241007,165200,261666310,9830,9830,9830,9830,0
20241007,165100,261666310,9830,9830,9830,9830,0
20241007,165000,261666310,9830,9830,9830,9830,0
20241007,164900,261666310,9830,9830,9830,9830,0
20241007,164800,261666310,9830,9830,9830,9830,0
20241007,164700,261666310,9830,9830,9830,9830,0
20241007,164600,261666310,9830,9830,9830,9830,0
20241007,164500,261666310,9830,9830,9830,9830,0
20241007,164400,261666310,9830,9830,9830,9830,1198
20241007,164300,261666310,9830,9830,9830,9830,0
20241007,164200,261666310,9830,9830,9830,9830,0
20241007,164100,261666310,9830,9830,9830,9830,0
20241007,164000,261666310,9830,9830,9830,9830,0
20241007,163900,261666310,9830,9830,9830,9830,0
20241007,163800,261666310,9830,9830,9830,9830,0
20241007,163700,261666310,9830,9830,9830,9830,0
20241007,163600,261666310,9830,9830,9830,9830,0
20241007,163500,261666310,9830,9830,9830,9830,0
20241007,163400,261666310,9830,9830,9830,9830,0
20241007,163300,261666310,9830,9830,9830,9830,0
20241007,163200,261666310,9830,9830,9830,9830,0
20241007,163100,261666310,9830,9830,9830,9830,0
20241007,163000,261666310,9830,9830,9830,9830,0
20241007,162900,261666310,9830,9830,9830,9830,0
20241007,162800,261666310,9830,9830,9830,9830,0
20241007,162700,261666310,9830,9830,9830,9830,0
20241007,162600,261666310,9830,9830,9830,9830,0
20241007,162500,261666310,9830,9830,9830,9830,0
20241007,162400,261666310,9830,9830,9830,9830,0
20241007,162300,261666310,9830,9830,9830,9830,0
20241007,162200,261666310,9830,9830,9830,9830,0
20241007,162100,261666310,9830,9830,9830,9830,0
20241007,162000,261666310,9830,9830,9830,9830,0
20241007,161900,261666310,9830,9830,9830,9830,0
20241007,161800,261666310,9830,9830,9830,9830,0
20241007,161700,261666310,9830,9830,9830,9830,0
20241007,161600,261666310,9830,9830,9830,9830,0
20241007,161500,261666310,9830,9830,9830,9830,0
20241007,161400,261666310,9830,9830,9830,9830,1198
20241007,161300,261666310,9830,9830,9830,9830,0
20241007,161200,261666310,9830,9830,9830,9830,0
20241007,161100,261666310,9830,9830,9830,9830,0
20241007,161000,261666310,9830,9830,9830,9830,0
20241007,160900,261666310,9830,9830,9830,9830,0
20241007,160800,261666310,9830,9830,9830,9830,0
20241007,160700,261666310,9830,9830,9830,9830,0
20241007,160600,261666310,9830,9830,9830,9830,0
20241007,160500,261666310,9830,9830,9830,9830,0
20241007,160400,261666310,9830,9830,9830,9830,0
20241007,160300,261666310,9830,9830,9830,9830,0
20241007,160200,261666310,9830,9830,9830,9830,0
20241007,160100,261666310,9830,9830,9830,9830,0
20241007,160000,261666310,9830,9830,9830,9830,0
20241007,155900,261666310,9830,9830,9830,9830,0
20241007,155800,261666310,9830,9830,9830,9830,0
20241007,155700,261666310,9830,9830,9830,9830,0
20241007,155600,261666310,9830,9830,9830,9830,0
20241007,155500,261666310,9830,9830,9830,9830,0
20241007,155400,261666310,9830,9830,9830,9830,0
20241007,155300,261666310,9830,9830,9830,9830,0
20241007,155200,261666310,9830,9830,9830,9830,0
20241007,155100,261666310,9830,9830,9830,9830,0
20241007,155000,261666310,9830,9830,9830,9830,0
20241007,154900,261666310,9830,9830,9830,9830,0
20241007,154800,261666310,9830,9830,9830,9830,0
20241007,154700,261666310,9830,9830,9830,9830,0
20241007,154600,261666310,9830,9830,9830,9830,0
20241007,154500,261666310,9830,9830,9830,9830,0
20241007,154400,261666310,9830,9830,9830,9830,1198
20241007,154300,261666310,9830,9830,9830,9830,0
20241007,154200,261666310,9830,9830,9830,9830,0
20241007,154100,261666310,9830,9830,9830,9830,0
20241007,154000,261666310,9830,9830,9830,9830,0
20241007,153900,261666310,9830,9830,9830,9830,0
20241007,153800,261666310,9830,9830,9830,9830,0
20241007,153700,261666310,9830,9830,9830,9830,0
20241007,153600,261666310,9830,9830,9830,9830,0
20241007,153500,261666310,9830,9830,9830,9830,0
20241007,153400,261666310,9830,9830,9830,9830,0
20241007,153300,261666310,9830,9830,9830,9830,0
20241007,153200,261666310,9830,9830,9830,9830,0
20241007,153100,261666310,9830,9830,9830,9830,0
20241007,153000,261666310,9830,9830,9830,9830,1198
20241007,152900,249889970,9840,9840,9840,9840,0
20241007,152800,249889970,9840,9840,9840,9840,0
20241007,152700,249889970,9840,9840,9840,9840,0
20241007,152600,249889970,9840,9840,9840,9840,0
20241007,152500,249889970,9840,9840,9840,9840,0
20241007,152400,249889970,9840,9840,9840,9840,0
20241007,152300,249889970,9840,9840,9840,9840,0
20241007,152200,249889970,9840,9840,9840,9840,0
20241007,152100,249889970,9840,9840,9840,9840,0
20241007,152000,249889970,9840,9840,9840,9840,0
20241007,151900,249889970,9840,9830,9840,9830,181
20241007,151800,248110730,9840,9840,9840,9830,185
20241007,151700,246291620,9840,9830,9840,9830,3797
20241007,151600,208964320,9830,9830,9830,9830,0
20241007,151500,208964320,9830,9830,9830,9830,0
20241007,151400,208964320,9830,9830,9830,9830,1
20241007,151300,208954490,9830,9830,9830,9800,134
20241007,151200,207641230,9800,9810,9830,9800,553
20241007,151100,202216360,9830,9830,9830,9830,0
20241007,151000,202216360,9830,9790,9830,9790,14
20241007,150900,202079260,9830,9830,9830,9830,0
20241007,150800,202079260,9830,9830,9830,9830,0
20241007,150700,202079260,9830,9830,9830,9830,0
20241007,150600,202079260,9830,9830,9830,9830,1
20241007,150500,202069430,9820,9820,9820,9820,320
20241007,150400,198927030,9830,9830,9830,9830,0
20241007,150300,198927030,9830,9830,9830,9830,0
20241007,150200,198927030,9830,9800,9830,9800,395
20241007,150100,195056000,9830,9830,9830,9800,450
20241007,150000,190641940,9800,9800,9830,9800,550
20241007,145900,185251880,9830,9790,9830,9790,2
20241007,145800,185232260,9830,9800,9830,9800,120
20241007,145700,184054800,9830,9830,9830,9830,0
20241007,145600,184054800,9830,9830,9830,9830,0
20241007,145500,184054800,9830,9800,9830,9800,76
20241007,145400,183309970,9800,9800,9800,9800,0
20241007,145300,183309970,9800,9810,9810,9800,494
20241007,145200,178468760,9830,9820,9830,9820,130
20241007,145100,177192150,9790,9820,9820,9790,101
20241007,145000,176203330,9790,9790,9790,9790,1
20241007,144900,176193540,9830,9830,9830,9830,0
20241007,144800,176193540,9830,9830,9830,9830,0
20241007,144700,176193540,9830,9830,9830,9830,0
20241007,144600,176193540,9830,9830,9830,9830,0
20241007,144500,176193540,9830,9830,9830,9830,1
20241007,144400,176183710,9790,9790,9790,9790,0
20241007,144300,176183710,9790,9790,9790,9790,80
20241007,144200,175400510,9800,9800,9800,9800,144
20241007,144100,173989310,9830,9830,9830,9830,0
20241007,144000,173989310,9830,9830,9830,9830,20
20241007,143900,173792710,9830,9830,9830,9830,0
20241007,143800,173792710,9830,9830,9830,9830,1
20241007,143700,173782880,9830,9830,9830,9830,0
20241007,143600,173782880,9830,9830,9830,9830,1
20241007,143500,173773050,9800,9800,9800,9800,100
20241007,143400,172793050,9830,9830,9830,9830,0
20241007,143300,172793050,9830,9830,9830,9830,0
20241007,143200,172793050,9830,9830,9830,9830,33
20241007,143100,172468660,9830,9830,9830,9830,1
20241007,143000,172458830,9820,9820,9820,9820,1291
20241007,142900,159781210,9820,9820,9820,9820,0
20241007,142800,159781210,9820,9820,9820,9820,5
20241007,142700,159732110,9810,9810,9810,9810,1
20241007,142600,159722300,9820,9820,9820,9820,0
20241007,142500,159722300,9820,9820,9820,9820,0
20241007,142400,159722300,9820,9820,9820,9820,0
20241007,142300,159722300,9820,9820,9820,9820,0
20241007,142200,159722300,9820,9820,9820,9820,0
20241007,142100,159722300,9820,9820,9820,9820,0
20241007,142000,159722300,9820,9820,9820,9820,0
20241007,141900,159722300,9820,9810,9820,9810,3
20241007,141800,159692860,9800,9800,9800,9800,20
20241007,141700,159496860,9820,9820,9820,9820,0
20241007,141600,159496860,9820,9820,9820,9820,0
20241007,141500,159496860,9820,9820,9820,9820,0
20241007,141400,159496860,9820,9820,9820,9820,0
20241007,141300,159496860,9820,9820,9820,9820,1
20241007,141200,159487040,9800,9800,9800,9800,156
20241007,141100,157958240,9830,9830,9830,9830,0
20241007,141000,157958240,9830,9830,9830,9830,0
20241007,140900,157958240,9830,9830,9830,9830,0
20241007,140800,157958240,9830,9830,9830,9830,0
20241007,140700,157958240,9830,9830,9830,9830,0
20241007,140600,157958240,9830,9830,9830,9830,0
20241007,140500,157958240,9830,9830,9830,9830,0
20241007,140400,157958240,9830,9830,9830,9830,0
20241007,140300,157958240,9830,9830,9830,9830,1
20241007,140200,157948410,9830,9830,9830,9830,2
20241007,140100,157928750,9830,9830,9830,9830,0
20241007,140000,157928750,9830,9830,9830,9830,0
20241007,135900,157928750,9830,9830,9830,9830,0
20241007,135800,157928750,9830,9830,9830,9830,0
20241007,135700,157928750,9830,9830,9830,9790,3
20241007,135600,157899300,9790,9790,9790,9790,1
20241007,135500,157889510,9830,9830,9830,9830,0
20241007,135400,157889510,9830,9830,9830,9830,0
20241007,135300,157889510,9830,9830,9830,9800,53
20241007,135200,157370050,9790,9790,9790,9790,1
20241007,135100,157360260,9830,9830,9830,9830,0
20241007,135000,157360260,9830,9830,9830,9830,0
20241007,134900,157360260,9830,9830,9830,9830,0
20241007,134800,157360260,9830,9830,9830,9830,0
20241007,134700,157360260,9830,9830,9830,9830,0
20241007,134600,157360260,9830,9830,9830,9830,0
20241007,134500,157360260,9830,9800,9830,9800,24
20241007,134400,157125030,9830,9800,9830,9800,110
20241007,134300,156047000,9830,9830,9830,9830,0
20241007,134200,156047000,9830,9830,9830,9830,1
20241007,134100,156037170,9820,9820,9820,9820,34
20241007,134000,155703290,9830,9830,9830,9830,0
20241007,133900,155703290,9830,9830,9830,9830,4
20241007,133800,155663970,9830,9830,9830,9830,0
20241007,133700,155663970,9830,9830,9830,9830,0
20241007,133600,155663970,9830,9830,9830,9830,17
20241007,133500,155496860,9800,9820,9830,9800,200
20241007,133400,153536550,9820,9830,9830,9820,30
20241007,133300,153241940,9820,9820,9820,9820,0
20241007,133200,153241940,9820,9820,9820,9820,10
20241007,133100,153143740,9820,9820,9820,9820,238
20241007,133000,150806580,9780,9780,9780,9780,0
20241007,132900,150806580,9780,9780,9780,9780,9
20241007,132800,150718560,9820,9820,9820,9820,0
20241007,132700,150718560,9820,9820,9820,9820,0
20241007,132600,150718560,9820,9820,9820,9820,13
20241007,132500,150590900,9800,9810,9810,9800,51
20241007,132400,150090800,9800,9800,9800,9800,0
20241007,132300,150090800,9800,9800,9800,9800,0
20241007,132200,150090800,9800,9800,9800,9800,0
20241007,132100,150090800,9800,9800,9800,9800,0
20241007,132000,150090800,9800,9800,9800,9800,0
20241007,131900,150090800,9800,9800,9800,9800,0
20241007,131800,150090800,9800,9800,9800,9800,0
20241007,131700,150090800,9800,9820,9820,9800,118
20241007,131600,148934180,9820,9820,9820,9820,0
20241007,131500,148934180,9820,9800,9820,9800,313
20241007,131400,145862780,9780,9780,9780,9780,0
20241007,131300,145862780,9780,9780,9780,9780,83
20241007,131200,145051040,9780,9780,9780,9780,0
20241007,131100,145051040,9780,9780,9780,9780,0
20241007,131000,145051040,9780,9790,9790,9780,79
20241007,130900,144277740,9790,9790,9790,9790,190
20241007,130800,142417640,9790,9790,9790,9790,0
20241007,130700,142417640,9790,9790,9790,9790,0
20241007,130600,142417640,9790,9790,9790,9790,0
20241007,130500,142417640,9790,9790,9790,9790,0
20241007,130400,142417640,9790,9790,9790,9790,0
20241007,130300,142417640,9790,9790,9790,9790,0
20241007,130200,142417640,9790,9790,9790,9790,0
20241007,130100,142417640,9790,9790,9790,9790,1
20241007,130000,142407850,9800,9800,9800,9800,0
20241007,125900,142407850,9800,9800,9800,9800,0
20241007,125800,142407850,9800,9780,9800,9780,6
20241007,125700,142349150,9780,9780,9780,9780,14
20241007,125600,142212230,9780,9800,9800,9780,41
20241007,125500,141810450,9800,9780,9800,9780,2
20241007,125400,141790870,9780,9780,9800,9780,3
20241007,125300,141761510,9800,9780,9800,9780,4
20241007,125200,141722350,9800,9800,9800,9800,12
20241007,125100,141604750,9780,9800,9800,9780,16
20241007,125000,141447970,9780,9780,9780,9780,0
20241007,124900,141447970,9780,9780,9780,9780,100
20241007,124800,140469970,9800,9800,9800,9800,11
20241007,124700,140362170,9780,9780,9780,9780,17
20241007,124600,140195910,9780,9780,9780,9780,3
20241007,124500,140166570,9800,9800,9800,9800,0
20241007,124400,140166570,9800,9800,9800,9800,0
20241007,124300,140166570,9800,9800,9800,9800,22
20241007,124200,139950970,9800,9800,9800,9800,0
20241007,124100,139950970,9800,9800,9800,9800,0
20241007,124000,139950970,9800,9800,9800,9800,0
20241007,123900,139950970,9800,9800,9800,9800,2
20241007,123800,139931370,9790,9790,9790,9790,0
20241007,123700,139931370,9790,9790,9790,9790,0
20241007,123600,139931370,9790,9790,9790,9790,0
20241007,123500,139931370,9790,9800,9800,9790,4
20241007,123400,139892190,9820,9820,9820,9820,0
20241007,123300,139892190,9820,9820,9820,9820,0
20241007,123200,139892190,9820,9820,9820,9820,0
20241007,123100,139892190,9820,9820,9820,9820,2
20241007,123000,139872550,9810,9810,9810,9810,0
20241007,122900,139872550,9810,9810,9810,9810,0
20241007,122800,139872550,9810,9810,9810,9810,0
20241007,122700,139872550,9810,9810,9810,9810,0
20241007,122600,139872550,9810,9810,9810,9810,0
20241007,122500,139872550,9810,9810,9810,9810,0
20241007,122400,139872550,9810,9810,9810,9810,0
20241007,122300,139872550,9810,9810,9810,9810,0
20241007,122200,139872550,9810,9810,9810,9810,0
20241007,122100,139872550,9810,9810,9810,9810,0
20241007,122000,139872550,9810,9810,9810,9810,0
20241007,121900,139872550,9810,9810,9810,9810,0
20241007,121800,139872550,9810,9810,9810,9810,0
20241007,121700,139872550,9810,9810,9810,9810,0
20241007,121600,139872550,9810,9810,9810,9810,5
20241007,121500,139823500,9810,9810,9810,9810,0
20241007,121400,139823500,9810,9810,9810,9810,0
20241007,121300,139823500,9810,9810,9810,9810,0
20241007,121200,139823500,9810,9810,9810,9810,25
20241007,121100,139578250,9810,9810,9810,9810,0
20241007,121000,139578250,9810,9810,9810,9810,0
20241007,120900,139578250,9810,9810,9810,9810,0
20241007,120800,139578250,9810,9810,9810,9810,0
20241007,120700,139578250,9810,9810,9810,9810,20
20241007,120600,139382050,9810,9810,9810,9810,20
20241007,120500,139185850,9810,9810,9810,9810,0
20241007,120400,139185850,9810,9810,9810,9810,7
20241007,120300,139117180,9810,9780,9810,9780,214
20241007,120200,137023750,9810,9810,9810,9810,4
20241007,120100,136984510,9820,9820,9820,9820,0
20241007,120000,136984510,9820,9820,9820,9820,0
20241007,115900,136984510,9820,9820,9820,9820,14
20241007,115800,136847030,9770,9770,9770,9770,0
20241007,115700,136847030,9770,9770,9770,9770,100
20241007,115600,135870030,9820,9820,9820,9820,0
20241007,115500,135870030,9820,9820,9820,9820,0
20241007,115400,135870030,9820,9820,9820,9820,0
20241007,115300,135870030,9820,9820,9820,9820,1
20241007,115200,135860210,9760,9760,9760,9760,0
20241007,115100,135860210,9760,9810,9810,9760,228
20241007,115000,133627520,9810,9810,9810,9810,50
20241007,114900,133137020,9820,9820,9820,9820,0
20241007,114800,133137020,9820,9820,9820,9820,0
20241007,114700,133137020,9820,9820,9820,9820,0
20241007,114600,133137020,9820,9820,9820,9820,0
20241007,114500,133137020,9820,9820,9820,9820,0
20241007,114400,133137020,9820,9820,9820,9820,0
20241007,114300,133137020,9820,9820,9820,9820,0
20241007,114200,133137020,9820,9820,9820,9820,0
20241007,114100,133137020,9820,9820,9820,9820,9
20241007,114000,133048640,9820,9820,9820,9820,3
20241007,113900,133019180,9820,9820,9820,9820,0
20241007,113800,133019180,9820,9820,9820,9820,0
20241007,113700,133019180,9820,9780,9820,9780,22
20241007,113600,132803940,9780,9820,9820,9780,3
20241007,113500,132774560,9780,9780,9780,9780,0
20241007,113400,132774560,9780,9780,9780,9780,90
20241007,113300,131894360,9830,9820,9830,9820,50
20241007,113200,131402960,9830,9830,9830,9830,0
20241007,113100,131402960,9830,9830,9830,9830,0
20241007,113000,131402960,9830,9820,9830,9820,50
20241007,112900,130911570,9780,9780,9780,9780,0
20241007,112800,130911570,9780,9780,9780,9780,19
20241007,112700,130725750,9780,9780,9780,9780,0
20241007,112600,130725750,9780,9780,9780,9780,0
20241007,112500,130725750,9780,9780,9780,9780,0
20241007,112400,130725750,9780,9780,9780,9780,87
20241007,112300,129874890,9820,9820,9820,9820,0
20241007,112200,129874890,9820,9820,9820,9820,0
20241007,112100,129874890,9820,9820,9820,9820,0
20241007,112000,129874890,9820,9820,9820,9820,1
20241007,111900,129865070,9800,9800,9800,9800,0
20241007,111800,129865070,9800,9800,9800,9800,101
20241007,111700,128875270,9820,9820,9820,9820,0
20241007,111600,128875270,9820,9820,9820,9820,0
20241007,111500,128875270,9820,9820,9820,9820,0
20241007,111400,128875270,9820,9820,9820,9820,1
20241007,111300,128865450,9820,9820,9820,9820,2
20241007,111200,128845810,9830,9830,9830,9830,0
20241007,111100,128845810,9830,9830,9830,9830,1
20241007,111000,128835980,9790,9790,9790,9790,331
20241007,110900,125595490,9850,9850,9850,9850,0
20241007,110800,125595490,9850,9850,9850,9850,0
20241007,110700,125595490,9850,9850,9850,9850,2
20241007,110600,125575790,9820,9820,9820,9820,0
20241007,110500,125575790,9820,9820,9820,9820,54
20241007,110400,125045510,9850,9830,9850,9830,109
20241007,110300,123973060,9820,9820,9820,9820,0
20241007,110200,123973060,9820,9820,9820,9820,149
20241007,110100,122509880,9820,9820,9820,9820,0
20241007,110000,122509880,9820,9820,9820,9820,0
20241007,105900,122509880,9820,9800,9820,9800,1297
20241007,105800,109786390,9800,9760,9800,9760,268
20241007,105700,107170630,9800,9780,9800,9780,2301
20241007,105600,84639810,9780,9780,9780,9780,300
20241007,105500,81705810,9770,9760,9770,9760,50
20241007,105400,81217320,9750,9750,9750,9750,0
20241007,105300,81217320,9750,9750,9750,9750,0
20241007,105200,81217320,9750,9750,9750,9750,0
20241007,105100,81217320,9750,9750,9750,9750,0
20241007,105000,81217320,9750,9780,9780,9750,56
20241007,104900,80669820,9780,9770,9780,9770,53
20241007,104800,80152000,9770,9780,9780,9770,101
20241007,104700,79164230,9780,9780,9780,9780,0
20241007,104600,79164230,9780,9780,9780,9780,0
20241007,104500,79164230,9780,9780,9780,9780,5
20241007,104400,79115330,9780,9780,9780,9780,0
20241007,104300,79115330,9780,9780,9780,9780,100
20241007,104200,78137330,9780,9780,9780,9780,155
20241007,104100,76621430,9770,9770,9770,9770,72
20241007,104000,75917990,9750,9750,9750,9750,72
20241007,103900,75215990,9760,9760,9760,9760,0
20241007,103800,75215990,9760,9760,9760,9760,1
20241007,103700,75206230,9780,9780,9780,9780,1
20241007,103600,75196450,9790,9790,9790,9790,0
20241007,103500,75196450,9790,9790,9790,9790,0
20241007,103400,75196450,9790,9790,9790,9790,0
20241007,103300,75196450,9790,9790,9790,9790,1
20241007,103200,75186660,9750,9750,9750,9750,0
20241007,103100,75186660,9750,9750,9750,9750,0
20241007,103000,75186660,9750,9750,9750,9750,0
20241007,102900,75186660,9750,9750,9750,9750,10
20241007,102800,75089160,9760,9790,9790,9760,224
20241007,102700,72902860,9780,9780,9780,9780,1
20241007,102600,72893080,9760,9760,9760,9760,0
20241007,102500,72893080,9760,9760,9760,9760,1
20241007,102400,72883320,9790,9790,9790,9790,0
20241007,102300,72883320,9790,9790,9790,9790,2
20241007,102200,72863740,9750,9780,9780,9750,250
20241007,102100,70421740,9760,9760,9780,9760,77
20241007,102000,69670200,9790,9790,9790,9790,0
20241007,101900,69670200,9790,9790,9790,9790,0
20241007,101800,69670200,9790,9790,9790,9790,0
20241007,101700,69670200,9790,9790,9790,9790,0
20241007,101600,69670200,9790,9790,9790,9790,0
20241007,101500,69670200,9790,9790,9790,9790,0
20241007,101400,69670200,9790,9780,9790,9780,8
20241007,101300,69591950,9790,9790,9790,9790,1
20241007,101200,69582160,9760,9760,9760,9760,7
20241007,101100,69513840,9800,9800,9800,9800,0
20241007,101000,69513840,9800,9800,9800,9800,0
20241007,100900,69513840,9800,9800,9800,9800,0
20241007,100800,69513840,9800,9800,9800,9800,8
20241007,100700,69435440,9800,9790,9800,9790,664
20241007,100600,62933230,9790,9790,9790,9790,0
20241007,100500,62933230,9790,9780,9790,9780,40
20241007,100400,62542020,9780,9770,9780,9770,212
20241007,100300,60468670,9740,9740,9740,9740,0
20241007,100200,60468670,9740,9740,9740,9740,16
20241007,100100,60312830,9780,9780,9780,9780,1
20241007,100000,60303050,9780,9750,9780,9750,146
20241007,095900,58879520,9750,9790,9790,9750,2
20241007,095800,58859980,9800,9750,9800,9750,11
20241007,095700,58752640,9800,9800,9800,9800,0
20241007,095600,58752640,9800,9800,9800,9800,0
20241007,095500,58752640,9800,9800,9800,9800,0
20241007,095400,58752640,9800,9800,9800,9800,1
20241007,095300,58742840,9750,9750,9750,9750,58
20241007,095200,58177340,9800,9780,9800,9780,3
20241007,095100,58147960,9800,9800,9800,9800,0
20241007,095000,58147960,9800,9800,9800,9800,0
20241007,094900,58147960,9800,9800,9800,9800,1
20241007,094800,58138160,9800,9800,9800,9800,0
20241007,094700,58138160,9800,9780,9800,9780,8
20241007,094600,58059850,9780,9780,9780,9780,240
20241007,094500,55712650,9770,9770,9770,9770,29
20241007,094400,55429320,9770,9770,9770,9770,1
20241007,094300,55419550,9780,9780,9780,9780,5
20241007,094200,55370650,9780,9770,9780,9770,2
20241007,094100,55351100,9720,9720,9720,9720,0
20241007,094000,55351100,9720,9770,9770,9720,101
20241007,093900,54369330,9780,9760,9780,9760,159
20241007,093800,52815900,9760,9760,9770,9760,5
20241007,093700,52767080,9770,9760,9770,9760,11
20241007,093600,52659710,9690,9690,9690,9690,115
20241007,093500,51545360,9690,9690,9690,9690,0
20241007,093400,51545360,9690,9690,9690,9690,1
20241007,093300,51535670,9760,9760,9760,9760,1
20241007,093200,51525910,9680,9680,9680,9680,0
20241007,093100,51525910,9680,9760,9760,9680,2
20241007,093000,51506470,9770,9770,9770,9770,1
20241007,092900,51496700,9760,9760,9760,9760,65
20241007,092800,50862300,9760,9750,9760,9750,160
20241007,092700,49301400,9760,9700,9760,9700,20
20241007,092600,49106480,9770,9770,9770,9770,0
20241007,092500,49106480,9770,9770,9770,9770,0
20241007,092400,49106480,9770,9770,9770,9770,0
20241007,092300,49106480,9770,9770,9770,9770,0
20241007,092200,49106480,9770,9770,9770,9770,50
20241007,092100,48617980,9770,9770,9770,9770,0
20241007,092000,48617980,9770,9770,9770,9770,0
20241007,091900,48617980,9770,9770,9770,9770,0
20241007,091800,48617980,9770,9770,9770,9770,3
20241007,091700,48588670,9770,9700,9770,9700,152
20241007,091600,47114130,9690,9690,9690,9690,0
20241007,091500,47114130,9690,9690,9690,9690,100
20241007,091400,46145130,9690,9690,9690,9690,0
20241007,091300,46145130,9690,9690,9690,9690,90
20241007,091200,45273030,9780,9770,9790,9770,25
20241007,091100,45028330,9690,9660,9690,9660,1688
20241007,091000,28721890,9660,9660,9660,9600,1237
20241007,090900,16824700,9660,9660,9660,9660,618
20241007,090800,10854820,9640,9630,9640,9630,98
20241007,090700,9910350,9640,9620,9640,9610,326
20241007,090600,6775950,9620,9620,9620,9620,1
20241007,090500,6766330,9640,9650,9650,9640,112
20241007,090400,5685630,9650,9650,9650,9650,0
20241007,090300,5685630,9650,9660,9660,9650,134
20241007,090200,4391870,9670,9680,9680,9670,42
20241007,090100,3985460,9690,9710,9710,9690,348
20241007,090000,607600,9800,9800,9800,9800,62