KissMeData/091440/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201400,139685810,5890,5900,5900,5880,11
20241007,201300,139685810,5890,5890,5890,5890,0
20241007,201200,139685810,5890,5890,5890,5890,0
20241007,201100,139685810,5890,5890,5890,5890,0
20241007,201000,139685810,5890,5890,5890,5890,0
20241007,200900,139685810,5890,5890,5890,5890,0
20241007,200800,139685810,5890,5890,5890,5890,0
20241007,200700,139685810,5890,5890,5890,5890,0
20241007,200600,139685810,5890,5890,5890,5890,0
20241007,200500,139685810,5890,5890,5890,5890,0
20241007,200400,139685810,5890,5890,5890,5890,0
20241007,200300,139685810,5890,5890,5890,5890,0
20241007,200200,139685810,5890,5890,5890,5890,0
20241007,200100,139685810,5890,5890,5890,5890,0
20241007,200000,139685810,5890,5890,5890,5890,0
20241007,195900,139685810,5890,5890,5890,5890,0
20241007,195800,139685810,5890,5890,5890,5890,0
20241007,195700,139685810,5890,5890,5890,5890,0
20241007,195600,139685810,5890,5890,5890,5890,0
20241007,195500,139685810,5890,5890,5890,5890,0
20241007,195400,139685810,5890,5890,5890,5890,0
20241007,195300,139685810,5890,5890,5890,5890,0
20241007,195200,139685810,5890,5890,5890,5890,0
20241007,195100,139685810,5890,5890,5890,5890,0
20241007,195000,139685810,5890,5890,5890,5890,0
20241007,194900,139685810,5890,5890,5890,5890,0
20241007,194800,139685810,5890,5890,5890,5890,0
20241007,194700,139685810,5890,5890,5890,5890,0
20241007,194600,139685810,5890,5890,5890,5890,0
20241007,194500,139685810,5890,5890,5890,5890,0
20241007,194400,139685810,5890,5900,5900,5880,11
20241007,194300,139685810,5890,5890,5890,5890,0
20241007,194200,139685810,5890,5890,5890,5890,0
20241007,194100,139685810,5890,5890,5890,5890,0
20241007,194000,139685810,5890,5890,5890,5890,0
20241007,193900,139685810,5890,5890,5890,5890,0
20241007,193800,139685810,5890,5890,5890,5890,0
20241007,193700,139685810,5890,5890,5890,5890,0
20241007,193600,139685810,5890,5890,5890,5890,0
20241007,193500,139685810,5890,5890,5890,5890,0
20241007,193400,139685810,5890,5890,5890,5890,0
20241007,193300,139685810,5890,5890,5890,5890,0
20241007,193200,139685810,5890,5890,5890,5890,0
20241007,193100,139685810,5890,5890,5890,5890,0
20241007,193000,139685810,5890,5890,5890,5890,0
20241007,192900,139685810,5890,5890,5890,5890,0
20241007,192800,139685810,5890,5890,5890,5890,0
20241007,192700,139685810,5890,5890,5890,5890,0
20241007,192600,139685810,5890,5890,5890,5890,0
20241007,192500,139685810,5890,5890,5890,5890,0
20241007,192400,139685810,5890,5890,5890,5890,0
20241007,192300,139685810,5890,5890,5890,5890,0
20241007,192200,139685810,5890,5890,5890,5890,0
20241007,192100,139685810,5890,5890,5890,5890,0
20241007,192000,139685810,5890,5890,5890,5890,0
20241007,191900,139685810,5890,5890,5890,5890,0
20241007,191800,139685810,5890,5890,5890,5890,0
20241007,191700,139685810,5890,5890,5890,5890,0
20241007,191600,139685810,5890,5890,5890,5890,0
20241007,191500,139685810,5890,5890,5890,5890,0
20241007,191400,139685810,5890,5900,5900,5880,11
20241007,191300,139685810,5890,5890,5890,5890,0
20241007,191200,139685810,5890,5890,5890,5890,0
20241007,191100,139685810,5890,5890,5890,5890,0
20241007,191000,139685810,5890,5890,5890,5890,0
20241007,190900,139685810,5890,5890,5890,5890,0
20241007,190800,139685810,5890,5890,5890,5890,0
20241007,190700,139685810,5890,5890,5890,5890,0
20241007,190600,139685810,5890,5890,5890,5890,0
20241007,190500,139685810,5890,5890,5890,5890,0
20241007,190400,139685810,5890,5890,5890,5890,0
20241007,190300,139685810,5890,5890,5890,5890,0
20241007,190200,139685810,5890,5890,5890,5890,0
20241007,190100,139685810,5890,5890,5890,5890,0
20241007,190000,139685810,5890,5890,5890,5890,0
20241007,185900,139685810,5890,5890,5890,5890,0
20241007,185800,139685810,5890,5890,5890,5890,0
20241007,185700,139685810,5890,5890,5890,5890,0
20241007,185600,139685810,5890,5890,5890,5890,0
20241007,185500,139685810,5890,5890,5890,5890,0
20241007,185400,139685810,5890,5890,5890,5890,0
20241007,185300,139685810,5890,5890,5890,5890,0
20241007,185200,139685810,5890,5890,5890,5890,0
20241007,185100,139685810,5890,5890,5890,5890,0
20241007,185000,139685810,5890,5890,5890,5890,0
20241007,184900,139685810,5890,5890,5890,5890,0
20241007,184800,139685810,5890,5890,5890,5890,0
20241007,184700,139685810,5890,5890,5890,5890,0
20241007,184600,139685810,5890,5890,5890,5890,0
20241007,184500,139685810,5890,5890,5890,5890,0
20241007,184400,139685810,5890,5900,5900,5880,11
20241007,184300,139685810,5890,5890,5890,5890,0
20241007,184200,139685810,5890,5890,5890,5890,0
20241007,184100,139685810,5890,5890,5890,5890,0
20241007,184000,139685810,5890,5890,5890,5890,0
20241007,183900,139685810,5890,5890,5890,5890,0
20241007,183800,139685810,5890,5890,5890,5890,0
20241007,183700,139685810,5890,5890,5890,5890,0
20241007,183600,139685810,5890,5890,5890,5890,0
20241007,183500,139685810,5890,5890,5890,5890,0
20241007,183400,139685810,5890,5890,5890,5890,0
20241007,183300,139685810,5890,5890,5890,5890,0
20241007,183200,139685810,5890,5890,5890,5890,0
20241007,183100,139685810,5890,5890,5890,5890,0
20241007,183000,139685810,5890,5890,5890,5890,0
20241007,182900,139685810,5890,5890,5890,5890,0
20241007,182800,139685810,5890,5890,5890,5890,0
20241007,182700,139685810,5890,5890,5890,5890,0
20241007,182600,139685810,5890,5890,5890,5890,0
20241007,182500,139685810,5890,5890,5890,5890,0
20241007,182400,139685810,5890,5890,5890,5890,0
20241007,182300,139685810,5890,5890,5890,5890,0
20241007,182200,139685810,5890,5890,5890,5890,0
20241007,182100,139685810,5890,5890,5890,5890,0
20241007,182000,139685810,5890,5890,5890,5890,0
20241007,181900,139685810,5890,5890,5890,5890,0
20241007,181800,139685810,5890,5890,5890,5890,0
20241007,181700,139685810,5890,5890,5890,5890,0
20241007,181600,139685810,5890,5890,5890,5890,0
20241007,181500,139685810,5890,5890,5890,5890,0
20241007,181400,139685810,5890,5900,5900,5880,11
20241007,181300,139685810,5890,5890,5890,5890,0
20241007,181200,139685810,5890,5890,5890,5890,0
20241007,181100,139685810,5890,5890,5890,5890,0
20241007,181000,139685810,5890,5890,5890,5890,0
20241007,180900,139685810,5890,5890,5890,5890,0
20241007,180800,139685810,5890,5890,5890,5890,0
20241007,180700,139685810,5890,5890,5890,5890,0
20241007,180600,139685810,5890,5890,5890,5890,0
20241007,180500,139685810,5890,5890,5890,5890,0
20241007,180400,139685810,5890,5890,5890,5890,0
20241007,180300,139685810,5890,5890,5890,5890,0
20241007,180200,139685810,5890,5890,5890,5890,0
20241007,180100,139685810,5890,5890,5890,5890,0
20241007,180000,139685810,5890,5890,5890,5890,0
20241007,175900,139685810,5890,5890,5890,5890,0
20241007,175800,139685810,5890,5890,5890,5890,0
20241007,175700,139685810,5890,5890,5890,5890,0
20241007,175600,139685810,5890,5890,5890,5890,0
20241007,175500,139685810,5890,5890,5890,5890,0
20241007,175400,139685810,5890,5890,5890,5890,0
20241007,175300,139685810,5890,5890,5890,5890,0
20241007,175200,139685810,5890,5890,5890,5890,0
20241007,175100,139685810,5890,5890,5890,5890,0
20241007,175000,139685810,5890,5890,5890,5890,0
20241007,174900,139685810,5890,5890,5890,5890,0
20241007,174800,139685810,5890,5890,5890,5890,0
20241007,174700,139685810,5890,5890,5890,5890,0
20241007,174600,139685810,5890,5890,5890,5890,0
20241007,174500,139685810,5890,5890,5890,5890,0
20241007,174400,139685810,5890,5900,5900,5880,11
20241007,174300,139685810,5890,5890,5890,5890,0
20241007,174200,139685810,5890,5890,5890,5890,0
20241007,174100,139685810,5890,5890,5890,5890,0
20241007,174000,139685810,5890,5890,5890,5890,0
20241007,173900,139685810,5890,5890,5890,5890,0
20241007,173800,139685810,5890,5890,5890,5890,0
20241007,173700,139685810,5890,5890,5890,5890,0
20241007,173600,139685810,5890,5890,5890,5890,0
20241007,173500,139685810,5890,5890,5890,5890,0
20241007,173400,139685810,5890,5890,5890,5890,0
20241007,173300,139685810,5890,5890,5890,5890,0
20241007,173200,139685810,5890,5890,5890,5890,0
20241007,173100,139685810,5890,5890,5890,5890,0
20241007,173000,139685810,5890,5890,5890,5890,0
20241007,172900,139685810,5890,5890,5890,5890,0
20241007,172800,139685810,5890,5890,5890,5890,0
20241007,172700,139685810,5890,5890,5890,5890,0
20241007,172600,139685810,5890,5890,5890,5890,0
20241007,172500,139685810,5890,5890,5890,5890,0
20241007,172400,139685810,5890,5890,5890,5890,0
20241007,172300,139685810,5890,5890,5890,5890,0
20241007,172200,139685810,5890,5890,5890,5890,0
20241007,172100,139685810,5890,5890,5890,5890,0
20241007,172000,139685810,5890,5890,5890,5890,0
20241007,171900,139685810,5890,5890,5890,5890,0
20241007,171800,139685810,5890,5890,5890,5890,0
20241007,171700,139685810,5890,5890,5890,5890,0
20241007,171600,139685810,5890,5890,5890,5890,0
20241007,171500,139685810,5890,5890,5890,5890,0
20241007,171400,139685810,5890,5900,5900,5880,11
20241007,171300,139685810,5890,5890,5890,5890,0
20241007,171200,139685810,5890,5890,5890,5890,0
20241007,171100,139685810,5890,5890,5890,5890,0
20241007,171000,139685810,5890,5890,5890,5890,0
20241007,170900,139685810,5890,5890,5890,5890,0
20241007,170800,139685810,5890,5890,5890,5890,0
20241007,170700,139685810,5890,5890,5890,5890,0
20241007,170600,139685810,5890,5890,5890,5890,0
20241007,170500,139685810,5890,5890,5890,5890,0
20241007,170400,139685810,5890,5890,5890,5890,0
20241007,170300,139685810,5890,5890,5890,5890,0
20241007,170200,139685810,5890,5890,5890,5890,0
20241007,170100,139685810,5890,5890,5890,5890,0
20241007,170000,139685810,5890,5890,5890,5890,0
20241007,165900,139685810,5890,5890,5890,5890,0
20241007,165800,139685810,5890,5890,5890,5890,0
20241007,165700,139685810,5890,5890,5890,5890,0
20241007,165600,139685810,5890,5890,5890,5890,0
20241007,165500,139685810,5890,5890,5890,5890,0
20241007,165400,139685810,5890,5890,5890,5890,0
20241007,165300,139685810,5890,5890,5890,5890,0
20241007,165200,139685810,5890,5890,5890,5890,0
20241007,165100,139685810,5890,5890,5890,5890,0
20241007,165000,139685810,5890,5890,5890,5890,0
20241007,164900,139685810,5890,5890,5890,5890,0
20241007,164800,139685810,5890,5890,5890,5890,0
20241007,164700,139685810,5890,5890,5890,5890,0
20241007,164600,139685810,5890,5890,5890,5890,0
20241007,164500,139685810,5890,5890,5890,5890,0
20241007,164400,139685810,5890,5900,5900,5880,11
20241007,164300,139685810,5890,5890,5890,5890,0
20241007,164200,139685810,5890,5890,5890,5890,0
20241007,164100,139685810,5890,5890,5890,5890,0
20241007,164000,139685810,5890,5890,5890,5890,0
20241007,163900,139685810,5890,5890,5890,5890,0
20241007,163800,139685810,5890,5890,5890,5890,0
20241007,163700,139685810,5890,5890,5890,5890,0
20241007,163600,139685810,5890,5890,5890,5890,0
20241007,163500,139685810,5890,5890,5890,5890,0
20241007,163400,139685810,5890,5890,5890,5890,0
20241007,163300,139685810,5890,5890,5890,5890,0
20241007,163200,139685810,5890,5890,5890,5890,0
20241007,163100,139685810,5890,5890,5890,5890,0
20241007,163000,139685810,5890,5890,5890,5890,0
20241007,162900,139685810,5890,5890,5890,5890,0
20241007,162800,139685810,5890,5890,5890,5890,0
20241007,162700,139685810,5890,5890,5890,5890,0
20241007,162600,139685810,5890,5890,5890,5890,0
20241007,162500,139685810,5890,5890,5890,5890,0
20241007,162400,139685810,5890,5890,5890,5890,0
20241007,162300,139685810,5890,5890,5890,5890,0
20241007,162200,139685810,5890,5890,5890,5890,0
20241007,162100,139685810,5890,5890,5890,5890,0
20241007,162000,139685810,5890,5890,5890,5890,0
20241007,161900,139685810,5890,5890,5890,5890,0
20241007,161800,139685810,5890,5890,5890,5890,0
20241007,161700,139685810,5890,5890,5890,5890,0
20241007,161600,139685810,5890,5890,5890,5890,0
20241007,161500,139685810,5890,5890,5890,5890,0
20241007,161400,139685810,5890,5900,5900,5880,11
20241007,161300,139685810,5890,5890,5890,5890,0
20241007,161200,139685810,5890,5890,5890,5890,0
20241007,161100,139685810,5890,5890,5890,5890,0
20241007,161000,139685810,5890,5890,5890,5890,0
20241007,160900,139685810,5890,5890,5890,5890,0
20241007,160800,139685810,5890,5890,5890,5890,0
20241007,160700,139685810,5890,5890,5890,5890,0
20241007,160600,139685810,5890,5890,5890,5890,0
20241007,160500,139685810,5890,5890,5890,5890,0
20241007,160400,139685810,5890,5890,5890,5890,0
20241007,160300,139685810,5890,5890,5890,5890,0
20241007,160200,139685810,5890,5890,5890,5890,0
20241007,160100,139685810,5890,5890,5890,5890,0
20241007,160000,139685810,5890,5890,5890,5890,0
20241007,155900,139685810,5890,5890,5890,5890,0
20241007,155800,139685810,5890,5890,5890,5890,0
20241007,155700,139685810,5890,5890,5890,5890,0
20241007,155600,139685810,5890,5890,5890,5890,0
20241007,155500,139685810,5890,5890,5890,5890,0
20241007,155400,139685810,5890,5890,5890,5890,0
20241007,155300,139685810,5890,5890,5890,5890,0
20241007,155200,139685810,5890,5890,5890,5890,0
20241007,155100,139685810,5890,5890,5890,5890,0
20241007,155000,139685810,5890,5890,5890,5890,0
20241007,154900,139685810,5890,5890,5890,5890,0
20241007,154800,139685810,5890,5890,5890,5890,0
20241007,154700,139685810,5890,5890,5890,5890,0
20241007,154600,139685810,5890,5890,5890,5890,0
20241007,154500,139685810,5890,5890,5890,5890,0
20241007,154400,139685810,5890,5900,5900,5880,11
20241007,154300,139685810,5890,5890,5890,5890,0
20241007,154200,139685810,5890,5890,5890,5890,0
20241007,154100,139685810,5890,5890,5890,5890,0
20241007,154000,139685810,5890,5890,5890,5890,0
20241007,153900,139685810,5890,5890,5890,5890,0
20241007,153800,139685810,5890,5890,5890,5890,0
20241007,153700,139685810,5890,5890,5890,5890,0
20241007,153600,139685810,5890,5890,5890,5890,0
20241007,153500,139685810,5890,5890,5890,5890,0
20241007,153400,139685810,5890,5890,5890,5890,0
20241007,153300,139685810,5890,5890,5890,5890,0
20241007,153200,139685810,5890,5890,5890,5890,0
20241007,153100,139685810,5890,5890,5890,5890,0
20241007,153000,139685810,5890,5890,5890,5890,0
20241007,152900,139685810,5890,5890,5890,5890,0
20241007,152800,139685810,5890,5890,5890,5890,0
20241007,152700,139685810,5890,5890,5890,5890,0
20241007,152600,139685810,5890,5890,5890,5890,0
20241007,152500,139685810,5890,5890,5890,5890,0
20241007,152400,139685810,5890,5890,5890,5890,0
20241007,152300,139685810,5890,5890,5890,5890,0
20241007,152200,139685810,5890,5890,5890,5890,0
20241007,152100,139685810,5890,5890,5890,5890,0
20241007,152000,139685810,5890,5890,5890,5890,0
20241007,151900,139685810,5890,5900,5900,5880,11
20241007,151800,139621020,5870,5870,5870,5870,171
20241007,151700,138617250,5880,5880,5880,5880,0
20241007,151600,138617250,5880,5880,5880,5880,50
20241007,151500,138323250,5910,5910,5910,5910,0
20241007,151400,138323250,5910,5910,5910,5910,0
20241007,151300,138323250,5910,5910,5910,5910,1
20241007,151200,138317340,5870,5870,5870,5870,0
20241007,151100,138317340,5870,5870,5870,5870,0
20241007,151000,138317340,5870,5870,5870,5870,0
20241007,150900,138317340,5870,5870,5870,5870,0
20241007,150800,138317340,5870,5870,5870,5870,117
20241007,150700,137630550,5870,5870,5870,5870,31
20241007,150600,137448580,5920,5920,5920,5920,0
20241007,150500,137448580,5920,5920,5920,5920,0
20241007,150400,137448580,5920,5920,5920,5920,0
20241007,150300,137448580,5920,5920,5920,5920,0
20241007,150200,137448580,5920,5920,5920,5920,0
20241007,150100,137448580,5920,5920,5920,5920,0
20241007,150000,137448580,5920,5920,5920,5920,0
20241007,145900,137448580,5920,5920,5920,5920,0
20241007,145800,137448580,5920,5920,5920,5920,0
20241007,145700,137448580,5920,5920,5920,5920,0
20241007,145600,137448580,5920,5920,5920,5920,0
20241007,145500,137448580,5920,5890,5920,5890,31
20241007,145400,137265960,5920,5920,5920,5920,126
20241007,145300,136520040,5830,5830,5830,5830,0
20241007,145200,136520040,5830,5830,5830,5830,0
20241007,145100,136520040,5830,5900,5900,5830,2602
20241007,145000,121277250,5930,5930,5930,5930,0
20241007,144900,121277250,5930,5930,5930,5930,1
20241007,144800,121271320,5920,5920,5920,5920,0
20241007,144700,121271320,5920,5920,5920,5920,0
20241007,144600,121271320,5920,5920,5920,5910,1222
20241007,144500,114038080,5900,5900,5900,5900,29
20241007,144400,113866980,5900,5900,5900,5900,0
20241007,144300,113866980,5900,5880,5900,5880,500
20241007,144200,110919640,5870,5870,5870,5870,47
20241007,144100,110643750,5890,5890,5890,5890,0
20241007,144000,110643750,5890,5890,5890,5890,0
20241007,143900,110643750,5890,5890,5890,5890,1
20241007,143800,110637860,5850,5850,5850,5850,11
20241007,143700,110573510,5850,5850,5850,5850,0
20241007,143600,110573510,5850,5850,5850,5850,989
20241007,143500,104787860,5850,5850,5850,5850,0
20241007,143400,104787860,5850,5850,5850,5850,0
20241007,143300,104787860,5850,5850,5850,5850,0
20241007,143200,104787860,5850,5850,5850,5850,0
20241007,143100,104787860,5850,5850,5850,5850,0
20241007,143000,104787860,5850,5850,5850,5850,0
20241007,142900,104787860,5850,5850,5850,5850,0
20241007,142800,104787860,5850,5850,5850,5850,0
20241007,142700,104787860,5850,5850,5850,5850,100
20241007,142600,104202860,5860,5860,5860,5860,335
20241007,142500,102239760,5850,5860,5860,5850,1068
20241007,142400,95984960,5860,5860,5860,5860,176
20241007,142300,94953600,5860,5860,5860,5860,0
20241007,142200,94953600,5860,5860,5860,5860,0
20241007,142100,94953600,5860,5860,5860,5860,0
20241007,142000,94953600,5860,5860,5860,5860,0
20241007,141900,94953600,5860,5860,5860,5860,0
20241007,141800,94953600,5860,5860,5860,5860,0
20241007,141700,94953600,5860,5860,5860,5860,0
20241007,141600,94953600,5860,5860,5860,5860,0
20241007,141500,94953600,5860,5860,5860,5860,0
20241007,141400,94953600,5860,5860,5860,5860,0
20241007,141300,94953600,5860,5860,5860,5860,0
20241007,141200,94953600,5860,5860,5860,5860,0
20241007,141100,94953600,5860,5860,5860,5860,0
20241007,141000,94953600,5860,5860,5860,5860,0
20241007,140900,94953600,5860,5860,5860,5860,0
20241007,140800,94953600,5860,5860,5860,5860,0
20241007,140700,94953600,5860,5860,5860,5860,0
20241007,140600,94953600,5860,5860,5860,5860,0
20241007,140500,94953600,5860,5860,5860,5860,98
20241007,140400,94379320,5870,5870,5870,5870,154
20241007,140300,93475340,5900,5900,5900,5900,0
20241007,140200,93475340,5900,5900,5900,5900,0
20241007,140100,93475340,5900,5900,5900,5900,1
20241007,140000,93469440,5880,5890,5890,5880,4
20241007,135900,93445900,5900,5900,5900,5900,4
20241007,135800,93422300,5920,5920,5920,5920,0
20241007,135700,93422300,5920,5920,5920,5920,0
20241007,135600,93422300,5920,5920,5920,5920,0
20241007,135500,93422300,5920,5920,5920,5920,0
20241007,135400,93422300,5920,5920,5920,5920,0
20241007,135300,93422300,5920,5920,5920,5920,0
20241007,135200,93422300,5920,5920,5920,5920,0
20241007,135100,93422300,5920,5920,5920,5920,0
20241007,135000,93422300,5920,5920,5920,5920,0
20241007,134900,93422300,5920,5920,5920,5920,0
20241007,134800,93422300,5920,5920,5920,5920,0
20241007,134700,93422300,5920,5920,5920,5920,1
20241007,134600,93416380,5870,5870,5870,5870,50
20241007,134500,93122880,5920,5920,5920,5920,0
20241007,134400,93122880,5920,5900,5920,5900,10
20241007,134300,93063820,5890,5890,5890,5890,0
20241007,134200,93063820,5890,5890,5890,5890,0
20241007,134100,93063820,5890,5890,5890,5890,0
20241007,134000,93063820,5890,5900,5900,5890,501
20241007,133900,90107930,5890,5890,5890,5890,0
20241007,133800,90107930,5890,5890,5890,5890,0
20241007,133700,90107930,5890,5890,5890,5890,0
20241007,133600,90107930,5890,5890,5890,5890,0
20241007,133500,90107930,5890,5900,5900,5890,13
20241007,133400,90031260,5900,5900,5900,5900,0
20241007,133300,90031260,5900,5900,5900,5900,0
20241007,133200,90031260,5900,5900,5900,5900,0
20241007,133100,90031260,5900,5900,5900,5900,0
20241007,133000,90031260,5900,5900,5900,5900,0
20241007,132900,90031260,5900,5900,5900,5900,1
20241007,132800,90025360,5900,5900,5900,5900,0
20241007,132700,90025360,5900,5900,5900,5900,0
20241007,132600,90025360,5900,5900,5900,5900,0
20241007,132500,90025360,5900,5900,5900,5900,0
20241007,132400,90025360,5900,5900,5900,5900,0
20241007,132300,90025360,5900,5900,5900,5900,0
20241007,132200,90025360,5900,5900,5900,5900,0
20241007,132100,90025360,5900,5900,5900,5900,1
20241007,132000,90019460,5930,5930,5930,5930,0
20241007,131900,90019460,5930,5930,5930,5930,0
20241007,131800,90019460,5930,5930,5930,5930,0
20241007,131700,90019460,5930,5930,5930,5930,0
20241007,131600,90019460,5930,5930,5930,5930,0
20241007,131500,90019460,5930,5930,5930,5930,0
20241007,131400,90019460,5930,5930,5930,5930,0
20241007,131300,90019460,5930,5930,5930,5930,0
20241007,131200,90019460,5930,5930,5930,5930,120
20241007,131100,89307860,5900,5900,5900,5900,0
20241007,131000,89307860,5900,5900,5900,5900,0
20241007,130900,89307860,5900,5900,5900,5900,0
20241007,130800,89307860,5900,5900,5900,5900,0
20241007,130700,89307860,5900,5900,5900,5900,1
20241007,130600,89301960,5900,5900,5900,5900,0
20241007,130500,89301960,5900,5900,5900,5900,0
20241007,130400,89301960,5900,5900,5900,5900,0
20241007,130300,89301960,5900,5900,5900,5900,0
20241007,130200,89301960,5900,5900,5900,5900,0
20241007,130100,89301960,5900,5900,5900,5900,0
20241007,130000,89301960,5900,5900,5900,5900,9
20241007,125900,89248860,5930,5930,5930,5930,0
20241007,125800,89248860,5930,5930,5930,5930,4
20241007,125700,89225140,5940,5940,5940,5940,0
20241007,125600,89225140,5940,5940,5940,5940,0
20241007,125500,89225140,5940,5940,5940,5940,0
20241007,125400,89225140,5940,5940,5940,5940,0
20241007,125300,89225140,5940,5940,5940,5940,10
20241007,125200,89165740,5940,5940,5940,5940,0
20241007,125100,89165740,5940,5940,5940,5940,0
20241007,125000,89165740,5940,5940,5940,5940,0
20241007,124900,89165740,5940,5940,5940,5940,0
20241007,124800,89165740,5940,5940,5940,5940,0
20241007,124700,89165740,5940,5940,5940,5940,0
20241007,124600,89165740,5940,5940,5940,5940,0
20241007,124500,89165740,5940,5940,5940,5940,0
20241007,124400,89165740,5940,5940,5940,5940,0
20241007,124300,89165740,5940,5940,5940,5940,0
20241007,124200,89165740,5940,5940,5940,5940,0
20241007,124100,89165740,5940,5940,5940,5940,0
20241007,124000,89165740,5940,5940,5940,5940,31
20241007,123900,88981600,5940,5940,5940,5940,0
20241007,123800,88981600,5940,5940,5940,5940,4
20241007,123700,88957840,5930,5940,5940,5930,11
20241007,123600,88892600,5940,5940,5940,5940,0
20241007,123500,88892600,5940,5940,5940,5940,0
20241007,123400,88892600,5940,5940,5940,5940,0
20241007,123300,88892600,5940,5940,5940,5940,0
20241007,123200,88892600,5940,5940,5940,5940,0
20241007,123100,88892600,5940,5940,5940,5940,0
20241007,123000,88892600,5940,5940,5940,5940,0
20241007,122900,88892600,5940,5940,5940,5940,0
20241007,122800,88892600,5940,5940,5940,5940,0
20241007,122700,88892600,5940,5940,5940,5940,0
20241007,122600,88892600,5940,5940,5940,5940,0
20241007,122500,88892600,5940,5940,5940,5940,0
20241007,122400,88892600,5940,5920,5940,5920,121
20241007,122300,88173880,5940,5940,5940,5940,0
20241007,122200,88173880,5940,5940,5940,5940,0
20241007,122100,88173880,5940,5940,5940,5940,0
20241007,122000,88173880,5940,5940,5940,5940,0
20241007,121900,88173880,5940,5940,5940,5940,0
20241007,121800,88173880,5940,5940,5940,5940,1
20241007,121700,88167940,5920,5920,5920,5920,0
20241007,121600,88167940,5920,5920,5920,5920,0
20241007,121500,88167940,5920,5920,5920,5920,0
20241007,121400,88167940,5920,5920,5920,5920,0
20241007,121300,88167940,5920,5920,5920,5920,10
20241007,121200,88108740,5920,5920,5920,5920,0
20241007,121100,88108740,5920,5920,5920,5920,0
20241007,121000,88108740,5920,5920,5920,5920,0
20241007,120900,88108740,5920,5920,5920,5920,0
20241007,120800,88108740,5920,5920,5920,5920,0
20241007,120700,88108740,5920,5920,5920,5920,9
20241007,120600,88055460,5920,5920,5920,5920,0
20241007,120500,88055460,5920,5920,5920,5920,0
20241007,120400,88055460,5920,5960,5960,5920,204
20241007,120300,86841700,5960,5960,5960,5960,0
20241007,120200,86841700,5960,5960,5960,5960,0
20241007,120100,86841700,5960,5960,5960,5960,0
20241007,120000,86841700,5960,5960,5960,5960,0
20241007,115900,86841700,5960,5960,5960,5960,0
20241007,115800,86841700,5960,5920,5960,5920,1515
20241007,115700,77836380,5910,5910,5910,5910,0
20241007,115600,77836380,5910,5910,5910,5910,0
20241007,115500,77836380,5910,5900,5910,5900,1191
20241007,115400,70802710,5890,5880,5890,5880,141
20241007,115300,69972430,5870,5870,5870,5870,25
20241007,115200,69825680,5870,5870,5870,5870,0
20241007,115100,69825680,5870,5870,5870,5870,0
20241007,115000,69825680,5870,5870,5870,5870,0
20241007,114900,69825680,5870,5870,5870,5870,0
20241007,114800,69825680,5870,5870,5870,5870,0
20241007,114700,69825680,5870,5870,5870,5870,0
20241007,114600,69825680,5870,5870,5870,5870,0
20241007,114500,69825680,5870,5870,5870,5870,0
20241007,114400,69825680,5870,5870,5870,5870,0
20241007,114300,69825680,5870,5870,5870,5870,0
20241007,114200,69825680,5870,5870,5870,5870,0
20241007,114100,69825680,5870,5860,5870,5860,51
20241007,114000,69526810,5860,5860,5860,5860,1
20241007,113900,69520950,5850,5850,5850,5850,0
20241007,113800,69520950,5850,5850,5850,5850,0
20241007,113700,69520950,5850,5850,5850,5850,0
20241007,113600,69520950,5850,5850,5850,5850,0
20241007,113500,69520950,5850,5850,5850,5850,0
20241007,113400,69520950,5850,5850,5850,5850,0
20241007,113300,69520950,5850,5850,5850,5850,0
20241007,113200,69520950,5850,5850,5850,5850,0
20241007,113100,69520950,5850,5850,5850,5850,0
20241007,113000,69520950,5850,5850,5850,5850,92
20241007,112900,68982750,5850,5850,5850,5850,8
20241007,112800,68935950,5850,5850,5850,5850,10
20241007,112700,68877450,5850,5850,5850,5850,0
20241007,112600,68877450,5850,5850,5850,5850,0
20241007,112500,68877450,5850,5850,5850,5850,0
20241007,112400,68877450,5850,5850,5850,5850,0
20241007,112300,68877450,5850,5850,5850,5850,0
20241007,112200,68877450,5850,5850,5850,5850,0
20241007,112100,68877450,5850,5850,5850,5850,149
20241007,112000,68005800,5850,5850,5850,5850,1
20241007,111900,67999950,5870,5870,5870,5870,0
20241007,111800,67999950,5870,5870,5870,5870,0
20241007,111700,67999950,5870,5870,5870,5870,0
20241007,111600,67999950,5870,5870,5870,5870,0
20241007,111500,67999950,5870,5870,5870,5870,0
20241007,111400,67999950,5870,5870,5870,5870,0
20241007,111300,67999950,5870,5870,5870,5870,0
20241007,111200,67999950,5870,5870,5870,5870,1
20241007,111100,67994080,5840,5840,5840,5840,0
20241007,111000,67994080,5840,5840,5840,5840,0
20241007,110900,67994080,5840,5840,5840,5840,0
20241007,110800,67994080,5840,5880,5880,5840,83
20241007,110700,67508560,5890,5890,5890,5890,0
20241007,110600,67508560,5890,5890,5890,5890,0
20241007,110500,67508560,5890,5890,5890,5890,0
20241007,110400,67508560,5890,5890,5890,5890,0
20241007,110300,67508560,5890,5890,5890,5890,0
20241007,110200,67508560,5890,5890,5890,5890,0
20241007,110100,67508560,5890,5890,5890,5890,0
20241007,110000,67508560,5890,5890,5890,5890,1
20241007,105900,67502670,5890,5890,5890,5890,0
20241007,105800,67502670,5890,5890,5890,5890,3
20241007,105700,67485000,5890,5890,5890,5890,0
20241007,105600,67485000,5890,5890,5890,5890,1
20241007,105500,67479110,5890,5890,5890,5890,0
20241007,105400,67479110,5890,5890,5890,5890,1
20241007,105300,67473220,5890,5880,5890,5880,25
20241007,105200,67326210,5880,5880,5880,5880,0
20241007,105100,67326210,5880,5880,5880,5880,0
20241007,105000,67326210,5880,5880,5880,5880,0
20241007,104900,67326210,5880,5880,5880,5880,0
20241007,104800,67326210,5880,5880,5880,5880,0
20241007,104700,67326210,5880,5880,5880,5880,0
20241007,104600,67326210,5880,5880,5880,5880,0
20241007,104500,67326210,5880,5880,5880,5880,0
20241007,104400,67326210,5880,5880,5880,5880,0
20241007,104300,67326210,5880,5880,5880,5880,0
20241007,104200,67326210,5880,5880,5880,5880,0
20241007,104100,67326210,5880,5880,5880,5880,0
20241007,104000,67326210,5880,5840,5880,5840,39
20241007,103900,67098410,5880,5880,5880,5880,0
20241007,103800,67098410,5880,5880,5880,5880,0
20241007,103700,67098410,5880,5880,5880,5880,1
20241007,103600,67092530,5840,5840,5840,5800,3092
20241007,103500,49120580,5930,5930,5930,5930,0
20241007,103400,49120580,5930,5930,5930,5930,0
20241007,103300,49120580,5930,5930,5930,5930,0
20241007,103200,49120580,5930,5850,5930,5850,2
20241007,103100,49108800,5850,5860,5860,5850,321
20241007,103000,47230500,5850,5850,5850,5850,0
20241007,102900,47230500,5850,5850,5850,5850,0
20241007,102800,47230500,5850,5870,5870,5850,280
20241007,102700,45587710,5870,5870,5870,5870,0
20241007,102600,45587710,5870,5870,5870,5870,0
20241007,102500,45587710,5870,5870,5870,5870,0
20241007,102400,45587710,5870,5870,5870,5870,1
20241007,102300,45581840,5880,5880,5880,5880,0
20241007,102200,45581840,5880,5880,5880,5880,0
20241007,102100,45581840,5880,5880,5880,5880,7
20241007,102000,45540680,5890,5890,5890,5890,0
20241007,101900,45540680,5890,5890,5890,5890,21
20241007,101800,45416990,5940,5940,5940,5940,0
20241007,101700,45416990,5940,5940,5940,5940,0
20241007,101600,45416990,5940,5940,5940,5940,0
20241007,101500,45416990,5940,5940,5940,5940,5
20241007,101400,45387290,5930,5930,5930,5930,152
20241007,101300,44485930,5930,5930,5930,5930,0
20241007,101200,44485930,5930,5930,5930,5930,0
20241007,101100,44485930,5930,5930,5930,5930,0
20241007,101000,44485930,5930,5930,5930,5930,0
20241007,100900,44485930,5930,5930,5930,5930,1
20241007,100800,44480000,5930,5940,5940,5930,1194
20241007,100700,37387670,5940,5940,5940,5940,0
20241007,100600,37387670,5940,5940,5940,5940,0
20241007,100500,37387670,5940,5940,5940,5940,1
20241007,100400,37381730,5920,5920,5920,5920,0
20241007,100300,37381730,5920,5910,5920,5910,961
20241007,100200,31697920,5810,5890,5890,5810,1057
20241007,100100,25519390,5890,5890,5890,5890,10
20241007,100000,25460490,5920,5920,5920,5920,0
20241007,095900,25460490,5920,5920,5920,5920,0
20241007,095800,25460490,5920,5920,5920,5920,5
20241007,095700,25430890,5910,5880,5910,5880,184
20241007,095600,24345390,5890,5890,5890,5890,0
20241007,095500,24345390,5890,5890,5890,5890,0
20241007,095400,24345390,5890,5890,5890,5890,0
20241007,095300,24345390,5890,5890,5890,5890,0
20241007,095200,24345390,5890,5890,5890,5890,0
20241007,095100,24345390,5890,5890,5890,5890,0
20241007,095000,24345390,5890,5890,5890,5890,0
20241007,094900,24345390,5890,5890,5890,5890,0
20241007,094800,24345390,5890,5890,5890,5890,66
20241007,094700,23956650,5890,5890,5890,5890,0
20241007,094600,23956650,5890,5890,5890,5890,0
20241007,094500,23956650,5890,5880,5890,5880,40
20241007,094400,23721430,5870,5870,5870,5870,0
20241007,094300,23721430,5870,5870,5870,5870,0
20241007,094200,23721430,5870,5870,5870,5870,0
20241007,094100,23721430,5870,5870,5870,5870,30
20241007,094000,23545330,5870,5870,5870,5870,0
20241007,093900,23545330,5870,5870,5870,5870,0
20241007,093800,23545330,5870,5870,5870,5870,0
20241007,093700,23545330,5870,5840,5870,5840,165
20241007,093600,22577140,5810,5820,5820,5810,355
20241007,093500,20514480,5800,5820,5820,5800,548
20241007,093400,17332440,5810,5810,5810,5810,0
20241007,093300,17332440,5810,5810,5810,5810,0
20241007,093200,17332440,5810,5810,5810,5810,193
20241007,093100,16211110,5800,5800,5800,5800,0
20241007,093000,16211110,5800,5800,5800,5800,0
20241007,092900,16211110,5800,5800,5800,5800,0
20241007,092800,16211110,5800,5800,5800,5800,0
20241007,092700,16211110,5800,5800,5800,5800,4
20241007,092600,16187910,5800,5800,5800,5800,0
20241007,092500,16187910,5800,5800,5800,5800,0
20241007,092400,16187910,5800,5810,5810,5800,131
20241007,092300,15426880,5810,5810,5810,5810,0
20241007,092200,15426880,5810,5810,5810,5810,30
20241007,092100,15252580,5800,5810,5810,5800,412
20241007,092000,12862870,5810,5850,5850,5810,1382
20241007,091900,4820590,5900,5900,5900,5900,0
20241007,091800,4820590,5900,5890,5900,5890,168
20241007,091700,3830570,5920,5920,5920,5920,0
20241007,091600,3830570,5920,5920,5920,5920,4
20241007,091500,3806890,5930,5930,5930,5930,0
20241007,091400,3806890,5930,5910,5930,5910,168
20241007,091300,2813290,5930,5930,5930,5930,5
20241007,091200,2783640,5940,5940,5940,5940,0
20241007,091100,2783640,5940,5940,5940,5940,0
20241007,091000,2783640,5940,5940,5940,5940,60
20241007,090900,2427240,5950,5950,5950,5950,0
20241007,090800,2427240,5950,5950,5950,5950,0
20241007,090700,2427240,5950,5950,5950,5950,0
20241007,090600,2427240,5950,5950,5950,5950,17
20241007,090500,2326090,5840,5840,5840,5840,0
20241007,090400,2326090,5840,5840,5840,5840,25
20241007,090300,2180090,5970,5970,5970,5970,336
20241007,090200,174170,5970,5970,5970,5970,0
20241007,090100,174170,5970,5970,5970,5970,1
20241007,090000,168200,5800,5800,5800,5800,29