KissMeData/226320/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210500,142072150,11850,11850,11850,11850,662
20241007,210400,142072150,11850,11850,11850,11850,0
20241007,210300,142072150,11850,11850,11850,11850,0
20241007,210200,142072150,11850,11850,11850,11850,0
20241007,210100,142072150,11850,11850,11850,11850,0
20241007,210000,142072150,11850,11850,11850,11850,0
20241007,205900,142072150,11850,11850,11850,11850,0
20241007,205800,142072150,11850,11850,11850,11850,0
20241007,205700,142072150,11850,11850,11850,11850,0
20241007,205600,142072150,11850,11850,11850,11850,0
20241007,205500,142072150,11850,11850,11850,11850,0
20241007,205400,142072150,11850,11850,11850,11850,0
20241007,205300,142072150,11850,11850,11850,11850,0
20241007,205200,142072150,11850,11850,11850,11850,0
20241007,205100,142072150,11850,11850,11850,11850,0
20241007,205000,142072150,11850,11850,11850,11850,0
20241007,204900,142072150,11850,11850,11850,11850,0
20241007,204800,142072150,11850,11850,11850,11850,0
20241007,204700,142072150,11850,11850,11850,11850,0
20241007,204600,142072150,11850,11850,11850,11850,0
20241007,204500,142072150,11850,11850,11850,11850,0
20241007,204400,142072150,11850,11850,11850,11850,0
20241007,204300,142072150,11850,11850,11850,11850,0
20241007,204200,142072150,11850,11850,11850,11850,0
20241007,204100,142072150,11850,11850,11850,11850,0
20241007,204000,142072150,11850,11850,11850,11850,0
20241007,203900,142072150,11850,11850,11850,11850,0
20241007,203800,142072150,11850,11850,11850,11850,0
20241007,203700,142072150,11850,11850,11850,11850,0
20241007,203600,142072150,11850,11850,11850,11850,0
20241007,203500,142072150,11850,11850,11850,11850,662
20241007,203400,142072150,11850,11850,11850,11850,0
20241007,203300,142072150,11850,11850,11850,11850,0
20241007,203200,142072150,11850,11850,11850,11850,0
20241007,203100,142072150,11850,11850,11850,11850,0
20241007,203000,142072150,11850,11850,11850,11850,0
20241007,202900,142072150,11850,11850,11850,11850,0
20241007,202800,142072150,11850,11850,11850,11850,0
20241007,202700,142072150,11850,11850,11850,11850,0
20241007,202600,142072150,11850,11850,11850,11850,0
20241007,202500,142072150,11850,11850,11850,11850,0
20241007,202400,142072150,11850,11850,11850,11850,0
20241007,202300,142072150,11850,11850,11850,11850,0
20241007,202200,142072150,11850,11850,11850,11850,0
20241007,202100,142072150,11850,11850,11850,11850,0
20241007,202000,142072150,11850,11850,11850,11850,0
20241007,201900,142072150,11850,11850,11850,11850,0
20241007,201800,142072150,11850,11850,11850,11850,0
20241007,201700,142072150,11850,11850,11850,11850,0
20241007,201600,142072150,11850,11850,11850,11850,0
20241007,201500,142072150,11850,11850,11850,11850,0
20241007,201400,142072150,11850,11850,11850,11850,0
20241007,201300,142072150,11850,11850,11850,11850,0
20241007,201200,142072150,11850,11850,11850,11850,0
20241007,201100,142072150,11850,11850,11850,11850,0
20241007,201000,142072150,11850,11850,11850,11850,0
20241007,200900,142072150,11850,11850,11850,11850,0
20241007,200800,142072150,11850,11850,11850,11850,0
20241007,200700,142072150,11850,11850,11850,11850,0
20241007,200600,142072150,11850,11850,11850,11850,0
20241007,200500,142072150,11850,11850,11850,11850,662
20241007,200400,142072150,11850,11850,11850,11850,0
20241007,200300,142072150,11850,11850,11850,11850,0
20241007,200200,142072150,11850,11850,11850,11850,0
20241007,200100,142072150,11850,11850,11850,11850,0
20241007,200000,142072150,11850,11850,11850,11850,0
20241007,195900,142072150,11850,11850,11850,11850,0
20241007,195800,142072150,11850,11850,11850,11850,0
20241007,195700,142072150,11850,11850,11850,11850,0
20241007,195600,142072150,11850,11850,11850,11850,0
20241007,195500,142072150,11850,11850,11850,11850,0
20241007,195400,142072150,11850,11850,11850,11850,0
20241007,195300,142072150,11850,11850,11850,11850,0
20241007,195200,142072150,11850,11850,11850,11850,0
20241007,195100,142072150,11850,11850,11850,11850,0
20241007,195000,142072150,11850,11850,11850,11850,0
20241007,194900,142072150,11850,11850,11850,11850,0
20241007,194800,142072150,11850,11850,11850,11850,0
20241007,194700,142072150,11850,11850,11850,11850,0
20241007,194600,142072150,11850,11850,11850,11850,0
20241007,194500,142072150,11850,11850,11850,11850,0
20241007,194400,142072150,11850,11850,11850,11850,0
20241007,194300,142072150,11850,11850,11850,11850,0
20241007,194200,142072150,11850,11850,11850,11850,0
20241007,194100,142072150,11850,11850,11850,11850,0
20241007,194000,142072150,11850,11850,11850,11850,0
20241007,193900,142072150,11850,11850,11850,11850,0
20241007,193800,142072150,11850,11850,11850,11850,0
20241007,193700,142072150,11850,11850,11850,11850,0
20241007,193600,142072150,11850,11850,11850,11850,0
20241007,193500,142072150,11850,11850,11850,11850,662
20241007,193400,142072150,11850,11850,11850,11850,0
20241007,193300,142072150,11850,11850,11850,11850,0
20241007,193200,142072150,11850,11850,11850,11850,0
20241007,193100,142072150,11850,11850,11850,11850,0
20241007,193000,142072150,11850,11850,11850,11850,0
20241007,192900,142072150,11850,11850,11850,11850,0
20241007,192800,142072150,11850,11850,11850,11850,0
20241007,192700,142072150,11850,11850,11850,11850,0
20241007,192600,142072150,11850,11850,11850,11850,0
20241007,192500,142072150,11850,11850,11850,11850,0
20241007,192400,142072150,11850,11850,11850,11850,0
20241007,192300,142072150,11850,11850,11850,11850,0
20241007,192200,142072150,11850,11850,11850,11850,0
20241007,192100,142072150,11850,11850,11850,11850,0
20241007,192000,142072150,11850,11850,11850,11850,0
20241007,191900,142072150,11850,11850,11850,11850,0
20241007,191800,142072150,11850,11850,11850,11850,0
20241007,191700,142072150,11850,11850,11850,11850,0
20241007,191600,142072150,11850,11850,11850,11850,0
20241007,191500,142072150,11850,11850,11850,11850,0
20241007,191400,142072150,11850,11850,11850,11850,0
20241007,191300,142072150,11850,11850,11850,11850,0
20241007,191200,142072150,11850,11850,11850,11850,0
20241007,191100,142072150,11850,11850,11850,11850,0
20241007,191000,142072150,11850,11850,11850,11850,0
20241007,190900,142072150,11850,11850,11850,11850,0
20241007,190800,142072150,11850,11850,11850,11850,0
20241007,190700,142072150,11850,11850,11850,11850,0
20241007,190600,142072150,11850,11850,11850,11850,0
20241007,190500,142072150,11850,11850,11850,11850,662
20241007,190400,142072150,11850,11850,11850,11850,0
20241007,190300,142072150,11850,11850,11850,11850,0
20241007,190200,142072150,11850,11850,11850,11850,0
20241007,190100,142072150,11850,11850,11850,11850,0
20241007,190000,142072150,11850,11850,11850,11850,0
20241007,185900,142072150,11850,11850,11850,11850,0
20241007,185800,142072150,11850,11850,11850,11850,0
20241007,185700,142072150,11850,11850,11850,11850,0
20241007,185600,142072150,11850,11850,11850,11850,0
20241007,185500,142072150,11850,11850,11850,11850,0
20241007,185400,142072150,11850,11850,11850,11850,0
20241007,185300,142072150,11850,11850,11850,11850,0
20241007,185200,142072150,11850,11850,11850,11850,0
20241007,185100,142072150,11850,11850,11850,11850,0
20241007,185000,142072150,11850,11850,11850,11850,0
20241007,184900,142072150,11850,11850,11850,11850,0
20241007,184800,142072150,11850,11850,11850,11850,0
20241007,184700,142072150,11850,11850,11850,11850,0
20241007,184600,142072150,11850,11850,11850,11850,0
20241007,184500,142072150,11850,11850,11850,11850,0
20241007,184400,142072150,11850,11850,11850,11850,0
20241007,184300,142072150,11850,11850,11850,11850,0
20241007,184200,142072150,11850,11850,11850,11850,0
20241007,184100,142072150,11850,11850,11850,11850,0
20241007,184000,142072150,11850,11850,11850,11850,0
20241007,183900,142072150,11850,11850,11850,11850,0
20241007,183800,142072150,11850,11850,11850,11850,0
20241007,183700,142072150,11850,11850,11850,11850,0
20241007,183600,142072150,11850,11850,11850,11850,0
20241007,183500,142072150,11850,11850,11850,11850,662
20241007,183400,142072150,11850,11850,11850,11850,0
20241007,183300,142072150,11850,11850,11850,11850,0
20241007,183200,142072150,11850,11850,11850,11850,0
20241007,183100,142072150,11850,11850,11850,11850,0
20241007,183000,142072150,11850,11850,11850,11850,0
20241007,182900,142072150,11850,11850,11850,11850,0
20241007,182800,142072150,11850,11850,11850,11850,0
20241007,182700,142072150,11850,11850,11850,11850,0
20241007,182600,142072150,11850,11850,11850,11850,0
20241007,182500,142072150,11850,11850,11850,11850,0
20241007,182400,142072150,11850,11850,11850,11850,0
20241007,182300,142072150,11850,11850,11850,11850,0
20241007,182200,142072150,11850,11850,11850,11850,0
20241007,182100,142072150,11850,11850,11850,11850,0
20241007,182000,142072150,11850,11850,11850,11850,0
20241007,181900,142072150,11850,11850,11850,11850,0
20241007,181800,142072150,11850,11850,11850,11850,0
20241007,181700,142072150,11850,11850,11850,11850,0
20241007,181600,142072150,11850,11850,11850,11850,0
20241007,181500,142072150,11850,11850,11850,11850,0
20241007,181400,142072150,11850,11850,11850,11850,0
20241007,181300,142072150,11850,11850,11850,11850,0
20241007,181200,142072150,11850,11850,11850,11850,0
20241007,181100,142072150,11850,11850,11850,11850,0
20241007,181000,142072150,11850,11850,11850,11850,0
20241007,180900,142072150,11850,11850,11850,11850,0
20241007,180800,142072150,11850,11850,11850,11850,0
20241007,180700,142072150,11850,11850,11850,11850,0
20241007,180600,142072150,11850,11850,11850,11850,0
20241007,180500,142072150,11850,11850,11850,11850,662
20241007,180400,142072150,11850,11850,11850,11850,0
20241007,180300,142072150,11850,11850,11850,11850,0
20241007,180200,142072150,11850,11850,11850,11850,0
20241007,180100,142072150,11850,11850,11850,11850,0
20241007,180000,142072150,11850,11850,11850,11850,0
20241007,175900,142072150,11850,11850,11850,11850,0
20241007,175800,142072150,11850,11850,11850,11850,0
20241007,175700,142072150,11850,11850,11850,11850,0
20241007,175600,142072150,11850,11850,11850,11850,0
20241007,175500,142072150,11850,11850,11850,11850,0
20241007,175400,142072150,11850,11850,11850,11850,0
20241007,175300,142072150,11850,11850,11850,11850,0
20241007,175200,142072150,11850,11850,11850,11850,0
20241007,175100,142072150,11850,11850,11850,11850,0
20241007,175000,142072150,11850,11850,11850,11850,0
20241007,174900,142072150,11850,11850,11850,11850,0
20241007,174800,142072150,11850,11850,11850,11850,0
20241007,174700,142072150,11850,11850,11850,11850,0
20241007,174600,142072150,11850,11850,11850,11850,0
20241007,174500,142072150,11850,11850,11850,11850,0
20241007,174400,142072150,11850,11850,11850,11850,0
20241007,174300,142072150,11850,11850,11850,11850,0
20241007,174200,142072150,11850,11850,11850,11850,0
20241007,174100,142072150,11850,11850,11850,11850,0
20241007,174000,142072150,11850,11850,11850,11850,0
20241007,173900,142072150,11850,11850,11850,11850,0
20241007,173800,142072150,11850,11850,11850,11850,0
20241007,173700,142072150,11850,11850,11850,11850,0
20241007,173600,142072150,11850,11850,11850,11850,0
20241007,173500,142072150,11850,11850,11850,11850,662
20241007,173400,142072150,11850,11850,11850,11850,0
20241007,173300,142072150,11850,11850,11850,11850,0
20241007,173200,142072150,11850,11850,11850,11850,0
20241007,173100,142072150,11850,11850,11850,11850,0
20241007,173000,142072150,11850,11850,11850,11850,0
20241007,172900,142072150,11850,11850,11850,11850,0
20241007,172800,142072150,11850,11850,11850,11850,0
20241007,172700,142072150,11850,11850,11850,11850,0
20241007,172600,142072150,11850,11850,11850,11850,0
20241007,172500,142072150,11850,11850,11850,11850,0
20241007,172400,142072150,11850,11850,11850,11850,0
20241007,172300,142072150,11850,11850,11850,11850,0
20241007,172200,142072150,11850,11850,11850,11850,0
20241007,172100,142072150,11850,11850,11850,11850,0
20241007,172000,142072150,11850,11850,11850,11850,0
20241007,171900,142072150,11850,11850,11850,11850,0
20241007,171800,142072150,11850,11850,11850,11850,0
20241007,171700,142072150,11850,11850,11850,11850,0
20241007,171600,142072150,11850,11850,11850,11850,0
20241007,171500,142072150,11850,11850,11850,11850,0
20241007,171400,142072150,11850,11850,11850,11850,0
20241007,171300,142072150,11850,11850,11850,11850,0
20241007,171200,142072150,11850,11850,11850,11850,0
20241007,171100,142072150,11850,11850,11850,11850,0
20241007,171000,142072150,11850,11850,11850,11850,0
20241007,170900,142072150,11850,11850,11850,11850,0
20241007,170800,142072150,11850,11850,11850,11850,0
20241007,170700,142072150,11850,11850,11850,11850,0
20241007,170600,142072150,11850,11850,11850,11850,0
20241007,170500,142072150,11850,11850,11850,11850,662
20241007,170400,142072150,11850,11850,11850,11850,0
20241007,170300,142072150,11850,11850,11850,11850,0
20241007,170200,142072150,11850,11850,11850,11850,0
20241007,170100,142072150,11850,11850,11850,11850,0
20241007,170000,142072150,11850,11850,11850,11850,0
20241007,165900,142072150,11850,11850,11850,11850,0
20241007,165800,142072150,11850,11850,11850,11850,0
20241007,165700,142072150,11850,11850,11850,11850,0
20241007,165600,142072150,11850,11850,11850,11850,0
20241007,165500,142072150,11850,11850,11850,11850,0
20241007,165400,142072150,11850,11850,11850,11850,0
20241007,165300,142072150,11850,11850,11850,11850,0
20241007,165200,142072150,11850,11850,11850,11850,0
20241007,165100,142072150,11850,11850,11850,11850,0
20241007,165000,142072150,11850,11850,11850,11850,0
20241007,164900,142072150,11850,11850,11850,11850,0
20241007,164800,142072150,11850,11850,11850,11850,0
20241007,164700,142072150,11850,11850,11850,11850,0
20241007,164600,142072150,11850,11850,11850,11850,0
20241007,164500,142072150,11850,11850,11850,11850,0
20241007,164400,142072150,11850,11850,11850,11850,0
20241007,164300,142072150,11850,11850,11850,11850,0
20241007,164200,142072150,11850,11850,11850,11850,0
20241007,164100,142072150,11850,11850,11850,11850,0
20241007,164000,142072150,11850,11850,11850,11850,0
20241007,163900,142072150,11850,11850,11850,11850,0
20241007,163800,142072150,11850,11850,11850,11850,0
20241007,163700,142072150,11850,11850,11850,11850,0
20241007,163600,142072150,11850,11850,11850,11850,0
20241007,163500,142072150,11850,11850,11850,11850,662
20241007,163400,142072150,11850,11850,11850,11850,0
20241007,163300,142072150,11850,11850,11850,11850,0
20241007,163200,142072150,11850,11850,11850,11850,0
20241007,163100,142072150,11850,11850,11850,11850,0
20241007,163000,142072150,11850,11850,11850,11850,0
20241007,162900,142072150,11850,11850,11850,11850,0
20241007,162800,142072150,11850,11850,11850,11850,0
20241007,162700,142072150,11850,11850,11850,11850,0
20241007,162600,142072150,11850,11850,11850,11850,0
20241007,162500,142072150,11850,11850,11850,11850,0
20241007,162400,142072150,11850,11850,11850,11850,0
20241007,162300,142072150,11850,11850,11850,11850,0
20241007,162200,142072150,11850,11850,11850,11850,0
20241007,162100,142072150,11850,11850,11850,11850,0
20241007,162000,142072150,11850,11850,11850,11850,0
20241007,161900,142072150,11850,11850,11850,11850,0
20241007,161800,142072150,11850,11850,11850,11850,0
20241007,161700,142072150,11850,11850,11850,11850,0
20241007,161600,142072150,11850,11850,11850,11850,0
20241007,161500,142072150,11850,11850,11850,11850,0
20241007,161400,142072150,11850,11850,11850,11850,0
20241007,161300,142072150,11850,11850,11850,11850,0
20241007,161200,142072150,11850,11850,11850,11850,0
20241007,161100,142072150,11850,11850,11850,11850,0
20241007,161000,142072150,11850,11850,11850,11850,0
20241007,160900,142072150,11850,11850,11850,11850,0
20241007,160800,142072150,11850,11850,11850,11850,0
20241007,160700,142072150,11850,11850,11850,11850,0
20241007,160600,142072150,11850,11850,11850,11850,0
20241007,160500,142072150,11850,11850,11850,11850,662
20241007,160400,142072150,11850,11850,11850,11850,0
20241007,160300,142072150,11850,11850,11850,11850,0
20241007,160200,142072150,11850,11850,11850,11850,0
20241007,160100,142072150,11850,11850,11850,11850,0
20241007,160000,142072150,11850,11850,11850,11850,0
20241007,155900,142072150,11850,11850,11850,11850,0
20241007,155800,142072150,11850,11850,11850,11850,0
20241007,155700,142072150,11850,11850,11850,11850,0
20241007,155600,142072150,11850,11850,11850,11850,0
20241007,155500,142072150,11850,11850,11850,11850,0
20241007,155400,142072150,11850,11850,11850,11850,0
20241007,155300,142072150,11850,11850,11850,11850,0
20241007,155200,142072150,11850,11850,11850,11850,0
20241007,155100,142072150,11850,11850,11850,11850,0
20241007,155000,142072150,11850,11850,11850,11850,0
20241007,154900,142072150,11850,11850,11850,11850,0
20241007,154800,142072150,11850,11850,11850,11850,0
20241007,154700,142072150,11850,11850,11850,11850,0
20241007,154600,142072150,11850,11850,11850,11850,0
20241007,154500,142072150,11850,11850,11850,11850,0
20241007,154400,142072150,11850,11850,11850,11850,0
20241007,154300,142072150,11850,11850,11850,11850,0
20241007,154200,142072150,11850,11850,11850,11850,0
20241007,154100,142072150,11850,11850,11850,11850,0
20241007,154000,142072150,11850,11850,11850,11850,0
20241007,153900,142072150,11850,11850,11850,11850,0
20241007,153800,142072150,11850,11850,11850,11850,0
20241007,153700,142072150,11850,11850,11850,11850,0
20241007,153600,142072150,11850,11850,11850,11850,0
20241007,153500,142072150,11850,11850,11850,11850,662
20241007,153400,142072150,11850,11850,11850,11850,0
20241007,153300,142072150,11850,11850,11850,11850,0
20241007,153200,142072150,11850,11850,11850,11850,0
20241007,153100,142072150,11850,11850,11850,11850,0
20241007,153000,142072150,11850,11850,11850,11850,662
20241007,152900,134227450,11830,11830,11830,11830,0
20241007,152800,134227450,11830,11830,11830,11830,0
20241007,152700,134227450,11830,11830,11830,11830,0
20241007,152600,134227450,11830,11830,11830,11830,0
20241007,152500,134227450,11830,11830,11830,11830,0
20241007,152400,134227450,11830,11830,11830,11830,0
20241007,152300,134227450,11830,11830,11830,11830,0
20241007,152200,134227450,11830,11830,11830,11830,0
20241007,152100,134227450,11830,11830,11830,11830,0
20241007,152000,134227450,11830,11830,11830,11830,0
20241007,151900,134227450,11830,11820,11830,11820,3
20241007,151800,134191980,11820,11830,11830,11820,51
20241007,151700,133588660,11820,11820,11820,11820,131
20241007,151600,132040240,11830,11830,11830,11830,5
20241007,151500,131981090,11830,11830,11830,11830,4
20241007,151400,131933770,11820,11820,11820,11820,7
20241007,151300,131851030,11820,11840,11840,11820,610
20241007,151200,124635250,11840,11840,11840,11840,343
20241007,151100,120574130,11840,11840,11840,11840,0
20241007,151000,120574130,11840,11830,11840,11830,11
20241007,150900,120443900,11840,11840,11840,11840,11
20241007,150800,120313660,11840,11840,11890,11840,54
20241007,150700,119673400,11840,11840,11840,11840,53
20241007,150600,119045880,11840,11840,11840,11840,14
20241007,150500,118880120,11840,11840,11840,11840,0
20241007,150400,118880120,11840,11840,11840,11840,214
20241007,150300,116346360,11840,11840,11840,11840,0
20241007,150200,116346360,11840,11840,11840,11840,0
20241007,150100,116346360,11840,11840,11840,11840,0
20241007,150000,116346360,11840,11840,11840,11840,2
20241007,145900,116322680,11840,11840,11840,11840,0
20241007,145800,116322680,11840,11840,11850,11840,3
20241007,145700,116287150,11840,11840,11840,11840,0
20241007,145600,116287150,11840,11850,11850,11840,135
20241007,145500,114688080,11930,11930,11930,11930,0
20241007,145400,114688080,11930,11930,11930,11930,0
20241007,145300,114688080,11930,11930,11930,11930,0
20241007,145200,114688080,11930,11930,11930,11930,18
20241007,145100,114473340,11880,11930,11930,11880,60
20241007,145000,113759640,11930,11930,11930,11930,20
20241007,144900,113521040,11940,11920,11940,11920,150
20241007,144800,111731680,11940,11870,11940,11870,500
20241007,144700,105786880,11830,11830,11830,11830,60
20241007,144600,105077080,11840,11840,11840,11840,0
20241007,144500,105077080,11840,11840,11840,11840,0
20241007,144400,105077080,11840,11840,11840,11840,0
20241007,144300,105077080,11840,11840,11840,11840,101
20241007,144200,103881240,11840,11840,11840,11840,0
20241007,144100,103881240,11840,11840,11840,11840,0
20241007,144000,103881240,11840,11840,11840,11840,0
20241007,143900,103881240,11840,11840,11840,11840,0
20241007,143800,103881240,11840,11840,11840,11840,20
20241007,143700,103644440,11830,11830,11830,11830,0
20241007,143600,103644440,11830,11830,11830,11830,0
20241007,143500,103644440,11830,11830,11830,11830,0
20241007,143400,103644440,11830,11840,11840,11830,133
20241007,143300,102070960,11830,11840,11840,11830,15
20241007,143200,101893430,11830,11830,11830,11830,0
20241007,143100,101893430,11830,11840,11840,11830,188
20241007,143000,99668230,11890,11880,11890,11880,6
20241007,142900,99596900,11890,11890,11890,11890,10
20241007,142800,99478000,11890,11890,11890,11890,5
20241007,142700,99418550,11890,11890,11890,11890,1
20241007,142600,99406660,11840,11840,11840,11840,53
20241007,142500,98779140,11840,11850,11850,11840,230
20241007,142400,96055640,11840,11850,11850,11840,150
20241007,142300,94279440,11850,11850,11850,11850,0
20241007,142200,94279440,11850,11850,11850,11850,88
20241007,142100,93236640,11850,11850,11850,11850,200
20241007,142000,90866640,11860,11860,11860,11860,19
20241007,141900,90641300,11860,11860,11860,11860,0
20241007,141800,90641300,11860,11860,11860,11860,0
20241007,141700,90641300,11860,11860,11860,11860,0
20241007,141600,90641300,11860,11860,11860,11860,16
20241007,141500,90451540,11870,11870,11870,11870,38
20241007,141400,90000480,11860,11860,11860,11860,0
20241007,141300,90000480,11860,11860,11860,11860,0
20241007,141200,90000480,11860,11860,11860,11860,0
20241007,141100,90000480,11860,11860,11860,11860,0
20241007,141000,90000480,11860,11860,11860,11860,18
20241007,140900,89787000,11860,11860,11860,11860,27
20241007,140800,89466780,11860,11860,11860,11860,0
20241007,140700,89466780,11860,11860,11860,11860,0
20241007,140600,89466780,11860,11860,11860,11860,0
20241007,140500,89466780,11860,11860,11860,11860,0
20241007,140400,89466780,11860,11860,11860,11860,0
20241007,140300,89466780,11860,11860,11860,11860,53
20241007,140200,88838200,11860,11860,11860,11860,0
20241007,140100,88838200,11860,11860,11860,11860,0
20241007,140000,88838200,11860,11860,11860,11860,88
20241007,135900,87794520,11860,11860,11860,11860,16
20241007,135800,87604760,11870,11870,11870,11870,90
20241007,135700,86536460,11870,11870,11870,11870,1
20241007,135600,86524590,11870,11870,11870,11870,1
20241007,135500,86512720,11900,11900,11900,11900,4
20241007,135400,86465120,11880,11880,11880,11880,10
20241007,135300,86346320,11880,11880,11880,11880,0
20241007,135200,86346320,11880,11880,11880,11880,1
20241007,135100,86334440,11900,11900,11900,11900,0
20241007,135000,86334440,11900,11900,11900,11900,0
20241007,134900,86334440,11900,11900,11900,11900,0
20241007,134800,86334440,11900,11900,11900,11900,5
20241007,134700,86274940,11900,11900,11900,11900,0
20241007,134600,86274940,11900,11900,11900,11900,0
20241007,134500,86274940,11900,11900,11900,11900,0
20241007,134400,86274940,11900,11900,11900,11900,0
20241007,134300,86274940,11900,11900,11900,11900,0
20241007,134200,86274940,11900,11900,11900,11900,20
20241007,134100,86036940,11900,11900,11900,11900,0
20241007,134000,86036940,11900,11900,11900,11900,1
20241007,133900,86025040,11890,11890,11890,11890,472
20241007,133800,80412960,11890,11890,11890,11890,0
20241007,133700,80412960,11890,11890,11890,11890,0
20241007,133600,80412960,11890,11890,11890,11890,0
20241007,133500,80412960,11890,11890,11890,11890,3
20241007,133400,80377290,11890,11890,11890,11890,57
20241007,133300,79699560,11900,11900,11900,11900,11
20241007,133200,79568660,11900,11900,11900,11900,14
20241007,133100,79402060,11870,11870,11870,11870,0
20241007,133000,79402060,11870,11870,11870,11870,0
20241007,132900,79402060,11870,11870,11870,11870,20
20241007,132800,79164660,11900,11900,11900,11900,0
20241007,132700,79164660,11900,11900,11900,11900,9
20241007,132600,79057560,11880,11880,11880,11880,0
20241007,132500,79057560,11880,11880,11880,11880,0
20241007,132400,79057560,11880,11880,11880,11880,58
20241007,132300,78368520,11900,11900,11900,11900,0
20241007,132200,78368520,11900,11900,11900,11900,0
20241007,132100,78368520,11900,11900,11900,11900,0
20241007,132000,78368520,11900,11900,11900,11900,168
20241007,131900,76369320,11900,11900,11900,11900,0
20241007,131800,76369320,11900,11900,11900,11900,81
20241007,131700,75405420,11910,11910,11910,11910,9
20241007,131600,75298230,11910,11910,11910,11910,0
20241007,131500,75298230,11910,11910,11910,11910,0
20241007,131400,75298230,11910,11910,11910,11910,49
20241007,131300,74714640,11900,11900,11900,11900,0
20241007,131200,74714640,11900,11900,11900,11900,0
20241007,131100,74714640,11900,11900,11900,11900,0
20241007,131000,74714640,11900,11900,11900,11900,0
20241007,130900,74714640,11900,11900,11900,11900,0
20241007,130800,74714640,11900,11900,11900,11900,128
20241007,130700,73191440,11890,11890,11890,11890,0
20241007,130600,73191440,11890,11890,11890,11890,0
20241007,130500,73191440,11890,11890,11890,11890,0
20241007,130400,73191440,11890,11890,11890,11890,0
20241007,130300,73191440,11890,11890,11890,11890,0
20241007,130200,73191440,11890,11890,11890,11890,0
20241007,130100,73191440,11890,11890,11890,11890,0
20241007,130000,73191440,11890,11890,11890,11890,49
20241007,125900,72608830,11890,11890,11890,11890,0
20241007,125800,72608830,11890,11890,11890,11880,3
20241007,125700,72573170,11870,11870,11870,11870,1
20241007,125600,72561300,11870,11870,11870,11870,0
20241007,125500,72561300,11870,11870,11870,11870,0
20241007,125400,72561300,11870,11870,11890,11870,111
20241007,125300,71241890,11870,11870,11870,11870,1
20241007,125200,71230020,11870,11870,11870,11870,0
20241007,125100,71230020,11870,11870,11870,11870,1
20241007,125000,71218150,11870,11870,11870,11870,14
20241007,124900,71051970,11900,11900,11900,11900,0
20241007,124800,71051970,11900,11900,11900,11900,0
20241007,124700,71051970,11900,11900,11900,11900,0
20241007,124600,71051970,11900,11900,11900,11900,0
20241007,124500,71051970,11900,11900,11900,11900,0
20241007,124400,71051970,11900,11900,11900,11900,1
20241007,124300,71040070,11910,11910,11910,11910,0
20241007,124200,71040070,11910,11910,11910,11910,0
20241007,124100,71040070,11910,11910,11910,11910,1
20241007,124000,71028160,11850,11850,11850,11850,0
20241007,123900,71028160,11850,11850,11850,11850,0
20241007,123800,71028160,11850,11850,11850,11850,0
20241007,123700,71028160,11850,11850,11850,11850,0
20241007,123600,71028160,11850,11850,11850,11850,0
20241007,123500,71028160,11850,11850,11850,11850,0
20241007,123400,71028160,11850,11850,11850,11850,0
20241007,123300,71028160,11850,11850,11850,11850,0
20241007,123200,71028160,11850,11850,11850,11850,0
20241007,123100,71028160,11850,11860,11860,11850,16
20241007,123000,70838420,11860,11860,11860,11860,0
20241007,122900,70838420,11860,11860,11860,11860,0
20241007,122800,70838420,11860,11860,11860,11860,2
20241007,122700,70814700,11860,11860,11860,11860,0
20241007,122600,70814700,11860,11860,11860,11860,0
20241007,122500,70814700,11860,11860,11860,11860,0
20241007,122400,70814700,11860,11860,11860,11860,10
20241007,122300,70696100,11910,11910,11910,11910,0
20241007,122200,70696100,11910,11910,11910,11910,1
20241007,122100,70684190,11920,11920,11920,11920,0
20241007,122000,70684190,11920,11920,11920,11920,1
20241007,121900,70672270,11920,11920,11920,11920,0
20241007,121800,70672270,11920,11920,11920,11920,0
20241007,121700,70672270,11920,11920,11920,11920,5
20241007,121600,70612670,11850,11850,11850,11850,0
20241007,121500,70612670,11850,11850,11850,11850,14
20241007,121400,70446770,11930,11930,11930,11930,0
20241007,121300,70446770,11930,11930,11930,11930,0
20241007,121200,70446770,11930,11930,11930,11930,0
20241007,121100,70446770,11930,11930,11930,11930,0
20241007,121000,70446770,11930,11930,11930,11930,0
20241007,120900,70446770,11930,11930,11930,11930,0
20241007,120800,70446770,11930,11930,11930,11930,0
20241007,120700,70446770,11930,11930,11930,11930,0
20241007,120600,70446770,11930,11930,11930,11930,0
20241007,120500,70446770,11930,11930,11930,11930,0
20241007,120400,70446770,11930,11930,11930,11930,0
20241007,120300,70446770,11930,11930,11930,11930,0
20241007,120200,70446770,11930,11930,11930,11930,6
20241007,120100,70375190,11850,11850,11850,11850,0
20241007,120000,70375190,11850,11850,11850,11850,0
20241007,115900,70375190,11850,11850,11850,11850,0
20241007,115800,70375190,11850,11850,11850,11850,0
20241007,115700,70375190,11850,11850,11850,11850,0
20241007,115600,70375190,11850,11850,11850,11850,59
20241007,115500,69676040,11830,11830,11830,11830,0
20241007,115400,69676040,11830,11830,11830,11830,0
20241007,115300,69676040,11830,11830,11830,11830,0
20241007,115200,69676040,11830,11830,11830,11830,0
20241007,115100,69676040,11830,11830,11830,11830,3
20241007,115000,69640550,11850,11850,11850,11850,0
20241007,114900,69640550,11850,11850,11850,11850,0
20241007,114800,69640550,11850,11850,11850,11850,0
20241007,114700,69640550,11850,11850,11850,11850,2
20241007,114600,69616850,11820,11820,11820,11820,0
20241007,114500,69616850,11820,11820,11820,11820,0
20241007,114400,69616850,11820,11820,11820,11820,0
20241007,114300,69616850,11820,11820,11820,11820,14
20241007,114200,69451370,11820,11820,11820,11820,0
20241007,114100,69451370,11820,11850,11850,11820,5
20241007,114000,69392240,11850,11850,11850,11850,0
20241007,113900,69392240,11850,11850,11850,11850,0
20241007,113800,69392240,11850,11850,11850,11850,3
20241007,113700,69356690,11850,11850,11850,11850,0
20241007,113600,69356690,11850,11850,11850,11850,0
20241007,113500,69356690,11850,11850,11850,11850,0
20241007,113400,69356690,11850,11850,11850,11850,0
20241007,113300,69356690,11850,11850,11850,11850,0
20241007,113200,69356690,11850,11850,11850,11850,0
20241007,113100,69356690,11850,11850,11850,11850,0
20241007,113000,69356690,11850,11850,11850,11850,0
20241007,112900,69356690,11850,11850,11850,11850,0
20241007,112800,69356690,11850,11850,11850,11850,0
20241007,112700,69356690,11850,11850,11850,11850,0
20241007,112600,69356690,11850,11850,11850,11850,0
20241007,112500,69356690,11850,11850,11850,11850,0
20241007,112400,69356690,11850,11850,11850,11850,0
20241007,112300,69356690,11850,11850,11850,11850,70
20241007,112200,68527190,11880,11880,11880,11880,0
20241007,112100,68527190,11880,11880,11880,11880,30
20241007,112000,68170790,11880,11880,11880,11880,0
20241007,111900,68170790,11880,11880,11880,11880,80
20241007,111800,67220390,11850,11850,11850,11850,2
20241007,111700,67196690,11850,11850,11850,11850,0
20241007,111600,67196690,11850,11850,11850,11850,60
20241007,111500,66485690,11850,11850,11850,11850,40
20241007,111400,66011690,11820,11820,11820,11820,0
20241007,111300,66011690,11820,11820,11820,11820,15
20241007,111200,65834390,11820,11820,11820,11820,0
20241007,111100,65834390,11820,11820,11820,11820,0
20241007,111000,65834390,11820,11820,11820,11820,0
20241007,110900,65834390,11820,11820,11820,11820,0
20241007,110800,65834390,11820,11820,11820,11820,1
20241007,110700,65822570,11820,11820,11820,11820,0
20241007,110600,65822570,11820,11820,11820,11820,0
20241007,110500,65822570,11820,11820,11820,11820,50
20241007,110400,65231570,11830,11850,11850,11830,4
20241007,110300,65184230,11850,11850,11850,11850,0
20241007,110200,65184230,11850,11850,11850,11850,0
20241007,110100,65184230,11850,11850,11850,11850,0
20241007,110000,65184230,11850,11850,11850,11850,0
20241007,105900,65184230,11850,11850,11850,11850,0
20241007,105800,65184230,11850,11850,11850,11850,1
20241007,105700,65172380,11850,11850,11850,11850,84
20241007,105600,64176980,11850,11850,11850,11850,0
20241007,105500,64176980,11850,11850,11850,11850,0
20241007,105400,64176980,11850,11850,11850,11850,0
20241007,105300,64176980,11850,11850,11850,11850,0
20241007,105200,64176980,11850,11850,11850,11850,1
20241007,105100,64165130,11810,11810,11810,11810,0
20241007,105000,64165130,11810,11810,11810,11810,2
20241007,104900,64141510,11810,11820,11820,11810,521
20241007,104800,57985890,11820,11880,11880,11820,6
20241007,104700,57914850,11840,11840,11840,11840,27
20241007,104600,57595170,11890,11880,11890,11880,2
20241007,104500,57571400,11840,11840,11840,11840,0
20241007,104400,57571400,11840,11840,11840,11840,0
20241007,104300,57571400,11840,11840,11840,11840,0
20241007,104200,57571400,11840,11840,11840,11840,0
20241007,104100,57571400,11840,11840,11840,11840,0
20241007,104000,57571400,11840,11840,11840,11840,59
20241007,103900,56872840,11840,11840,11840,11840,2
20241007,103800,56849160,11840,11830,11840,11830,22
20241007,103700,56588880,11840,11840,11840,11840,0
20241007,103600,56588880,11840,11840,11840,11840,0
20241007,103500,56588880,11840,11840,11840,11840,30
20241007,103400,56233680,11830,11830,11830,11830,0
20241007,103300,56233680,11830,11840,11840,11830,14
20241007,103200,56068050,11840,11850,11850,11840,328
20241007,103100,52184520,11840,11840,11840,11840,0
20241007,103000,52184520,11840,11840,11840,11840,10
20241007,102900,52066120,11850,11850,11850,11850,61
20241007,102800,51343270,11860,11860,11860,11860,35
20241007,102700,50928170,11840,11840,11840,11840,0
20241007,102600,50928170,11840,11840,11840,11840,1
20241007,102500,50916330,11860,11860,11860,11860,0
20241007,102400,50916330,11860,11860,11860,11860,0
20241007,102300,50916330,11860,11860,11860,11860,22
20241007,102200,50655410,11810,11810,11810,11810,0
20241007,102100,50655410,11810,11810,11810,11810,14
20241007,102000,50490070,11810,11810,11810,11810,0
20241007,101900,50490070,11810,11810,11810,11810,0
20241007,101800,50490070,11810,11850,11850,11810,50
20241007,101700,49899130,11870,11870,11870,11870,0
20241007,101600,49899130,11870,11870,11870,11870,0
20241007,101500,49899130,11870,11870,11870,11870,0
20241007,101400,49899130,11870,11870,11870,11870,0
20241007,101300,49899130,11870,11870,11870,11870,0
20241007,101200,49899130,11870,11870,11870,11870,0
20241007,101100,49899130,11870,11870,11870,11870,0
20241007,101000,49899130,11870,11870,11870,11870,32
20241007,100900,49519290,11870,11870,11870,11870,0
20241007,100800,49519290,11870,11870,11870,11870,0
20241007,100700,49519290,11870,11870,11870,11870,1
20241007,100600,49507420,11850,11850,11850,11850,0
20241007,100500,49507420,11850,11850,11850,11850,0
20241007,100400,49507420,11850,11850,11850,11850,14
20241007,100300,49341520,11890,11890,11890,11890,1
20241007,100200,49329630,11890,11840,11890,11840,32
20241007,100100,48950600,11820,11820,11820,11820,0
20241007,100000,48950600,11820,11890,11890,11820,25
20241007,095900,48654930,11920,11920,11920,11920,0
20241007,095800,48654930,11920,11920,11920,11920,0
20241007,095700,48654930,11920,11920,11920,11920,0
20241007,095600,48654930,11920,11920,11920,11920,0
20241007,095500,48654930,11920,11920,11920,11920,0
20241007,095400,48654930,11920,11890,11920,11890,33
20241007,095300,48262290,11820,11820,11820,11820,0
20241007,095200,48262290,11820,11820,11820,11820,0
20241007,095100,48262290,11820,11820,11820,11820,0
20241007,095000,48262290,11820,11820,11820,11820,0
20241007,094900,48262290,11820,11820,11820,11820,0
20241007,094800,48262290,11820,11820,11820,11820,1
20241007,094700,48250470,11830,11830,11830,11830,70
20241007,094600,47422370,11930,11850,11930,11850,33
20241007,094500,47029480,11810,11810,11810,11810,0
20241007,094400,47029480,11810,11810,11810,11810,45
20241007,094300,46498030,11810,11810,11810,11810,10
20241007,094200,46379930,11790,11790,11790,11790,0
20241007,094100,46379930,11790,11790,11790,11790,0
20241007,094000,46379930,11790,11800,11800,11780,545
20241007,093900,39958180,11810,11810,11810,11810,1
20241007,093800,39946370,11810,11810,11810,11810,34
20241007,093700,39544830,11800,11800,11800,11800,0
20241007,093600,39544830,11800,11800,11800,11800,65
20241007,093500,38777830,11830,11830,11830,11830,0
20241007,093400,38777830,11830,11830,11830,11830,0
20241007,093300,38777830,11830,11830,11830,11830,1
20241007,093200,38766000,11830,11830,11830,11830,2
20241007,093100,38742340,11800,11800,11800,11800,0
20241007,093000,38742340,11800,11850,11850,11800,175
20241007,092900,36677290,11860,11860,11860,11860,0
20241007,092800,36677290,11860,11860,11860,11860,6
20241007,092700,36606130,11800,11810,11810,11800,41
20241007,092600,36122250,11860,11860,11860,11860,0
20241007,092500,36122250,11860,11860,11860,11860,4
20241007,092400,36074810,11810,11810,11810,11810,0
20241007,092300,36074810,11810,11810,11810,11810,39
20241007,092200,35614220,11820,11820,11820,11820,10
20241007,092100,35496020,11820,11820,11820,11820,0
20241007,092000,35496020,11820,11820,11820,11820,0
20241007,091900,35496020,11820,11820,11820,11820,0
20241007,091800,35496020,11820,11820,11820,11820,300
20241007,091700,31950020,11860,11860,11860,11860,1
20241007,091600,31938160,11820,11820,11820,11820,10
20241007,091500,31819960,11800,11800,11800,11800,0
20241007,091400,31819960,11800,11800,11800,11800,14
20241007,091300,31654760,11780,11800,11800,11780,100
20241007,091200,30476160,11800,11800,11800,11800,50
20241007,091100,29886160,11780,11780,11780,11780,11
20241007,091000,29756580,11900,11900,11900,11900,10
20241007,090900,29637580,11900,11900,11900,11900,3
20241007,090800,29601880,11780,11780,11780,11780,0
20241007,090700,29601880,11780,11780,11780,11780,7
20241007,090600,29519420,11750,11800,11810,11750,358
20241007,090500,25301520,11800,11800,11800,11800,0
20241007,090400,25301520,11800,11830,11830,11720,1701
20241007,090300,5220200,11830,11850,11850,11830,135
20241007,090200,3621110,11900,11900,11900,11900,0
20241007,090100,3621110,11900,11930,11930,11900,32
20241007,090000,3239710,11950,11970,11970,11950,271