KissMeData/035510/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,191900,167684040,9750,9750,9750,9750,491
20241011,191800,167684040,9750,9750,9750,9750,0
20241011,191700,167684040,9750,9750,9750,9750,0
20241011,191600,167684040,9750,9750,9750,9750,0
20241011,191500,167684040,9750,9750,9750,9750,0
20241011,191400,167684040,9750,9750,9750,9750,0
20241011,191300,167684040,9750,9750,9750,9750,0
20241011,191200,167684040,9750,9750,9750,9750,0
20241011,191100,167684040,9750,9750,9750,9750,0
20241011,191000,167684040,9750,9750,9750,9750,0
20241011,190900,167684040,9750,9750,9750,9750,0
20241011,190800,167684040,9750,9750,9750,9750,0
20241011,190700,167684040,9750,9750,9750,9750,0
20241011,190600,167684040,9750,9750,9750,9750,0
20241011,190500,167684040,9750,9750,9750,9750,0
20241011,190400,167684040,9750,9750,9750,9750,0
20241011,190300,167684040,9750,9750,9750,9750,0
20241011,190200,167684040,9750,9750,9750,9750,0
20241011,190100,167684040,9750,9750,9750,9750,0
20241011,190000,167684040,9750,9750,9750,9750,0
20241011,185900,167684040,9750,9750,9750,9750,0
20241011,185800,167684040,9750,9750,9750,9750,0
20241011,185700,167684040,9750,9750,9750,9750,0
20241011,185600,167684040,9750,9750,9750,9750,0
20241011,185500,167684040,9750,9750,9750,9750,0
20241011,185400,167684040,9750,9750,9750,9750,0
20241011,185300,167684040,9750,9750,9750,9750,0
20241011,185200,167684040,9750,9750,9750,9750,0
20241011,185100,167684040,9750,9750,9750,9750,0
20241011,185000,167684040,9750,9750,9750,9750,0
20241011,184900,167684040,9750,9750,9750,9750,491
20241011,184800,167684040,9750,9750,9750,9750,0
20241011,184700,167684040,9750,9750,9750,9750,0
20241011,184600,167684040,9750,9750,9750,9750,0
20241011,184500,167684040,9750,9750,9750,9750,0
20241011,184400,167684040,9750,9750,9750,9750,0
20241011,184300,167684040,9750,9750,9750,9750,0
20241011,184200,167684040,9750,9750,9750,9750,0
20241011,184100,167684040,9750,9750,9750,9750,0
20241011,184000,167684040,9750,9750,9750,9750,0
20241011,183900,167684040,9750,9750,9750,9750,0
20241011,183800,167684040,9750,9750,9750,9750,0
20241011,183700,167684040,9750,9750,9750,9750,0
20241011,183600,167684040,9750,9750,9750,9750,0
20241011,183500,167684040,9750,9750,9750,9750,0
20241011,183400,167684040,9750,9750,9750,9750,0
20241011,183300,167684040,9750,9750,9750,9750,0
20241011,183200,167684040,9750,9750,9750,9750,0
20241011,183100,167684040,9750,9750,9750,9750,0
20241011,183000,167684040,9750,9750,9750,9750,0
20241011,182900,167684040,9750,9750,9750,9750,0
20241011,182800,167684040,9750,9750,9750,9750,0
20241011,182700,167684040,9750,9750,9750,9750,0
20241011,182600,167684040,9750,9750,9750,9750,0
20241011,182500,167684040,9750,9750,9750,9750,0
20241011,182400,167684040,9750,9750,9750,9750,0
20241011,182300,167684040,9750,9750,9750,9750,0
20241011,182200,167684040,9750,9750,9750,9750,0
20241011,182100,167684040,9750,9750,9750,9750,0
20241011,182000,167684040,9750,9750,9750,9750,0
20241011,181900,167684040,9750,9750,9750,9750,491
20241011,181800,167684040,9750,9750,9750,9750,0
20241011,181700,167684040,9750,9750,9750,9750,0
20241011,181600,167684040,9750,9750,9750,9750,0
20241011,181500,167684040,9750,9750,9750,9750,0
20241011,181400,167684040,9750,9750,9750,9750,0
20241011,181300,167684040,9750,9750,9750,9750,0
20241011,181200,167684040,9750,9750,9750,9750,0
20241011,181100,167684040,9750,9750,9750,9750,0
20241011,181000,167684040,9750,9750,9750,9750,0
20241011,180900,167684040,9750,9750,9750,9750,0
20241011,180800,167684040,9750,9750,9750,9750,0
20241011,180700,167684040,9750,9750,9750,9750,0
20241011,180600,167684040,9750,9750,9750,9750,0
20241011,180500,167684040,9750,9750,9750,9750,0
20241011,180400,167684040,9750,9750,9750,9750,0
20241011,180300,167684040,9750,9750,9750,9750,0
20241011,180200,167684040,9750,9750,9750,9750,0
20241011,180100,167684040,9750,9750,9750,9750,0
20241011,180000,167684040,9750,9750,9750,9750,0
20241011,175900,167684040,9750,9750,9750,9750,0
20241011,175800,167684040,9750,9750,9750,9750,0
20241011,175700,167684040,9750,9750,9750,9750,0
20241011,175600,167684040,9750,9750,9750,9750,0
20241011,175500,167684040,9750,9750,9750,9750,0
20241011,175400,167684040,9750,9750,9750,9750,0
20241011,175300,167684040,9750,9750,9750,9750,0
20241011,175200,167684040,9750,9750,9750,9750,0
20241011,175100,167684040,9750,9750,9750,9750,0
20241011,175000,167684040,9750,9750,9750,9750,0
20241011,174900,167684040,9750,9750,9750,9750,491
20241011,174800,167684040,9750,9750,9750,9750,0
20241011,174700,167684040,9750,9750,9750,9750,0
20241011,174600,167684040,9750,9750,9750,9750,0
20241011,174500,167684040,9750,9750,9750,9750,0
20241011,174400,167684040,9750,9750,9750,9750,0
20241011,174300,167684040,9750,9750,9750,9750,0
20241011,174200,167684040,9750,9750,9750,9750,0
20241011,174100,167684040,9750,9750,9750,9750,0
20241011,174000,167684040,9750,9750,9750,9750,0
20241011,173900,167684040,9750,9750,9750,9750,0
20241011,173800,167684040,9750,9750,9750,9750,0
20241011,173700,167684040,9750,9750,9750,9750,0
20241011,173600,167684040,9750,9750,9750,9750,0
20241011,173500,167684040,9750,9750,9750,9750,0
20241011,173400,167684040,9750,9750,9750,9750,0
20241011,173300,167684040,9750,9750,9750,9750,0
20241011,173200,167684040,9750,9750,9750,9750,0
20241011,173100,167684040,9750,9750,9750,9750,0
20241011,173000,167684040,9750,9750,9750,9750,0
20241011,172900,167684040,9750,9750,9750,9750,0
20241011,172800,167684040,9750,9750,9750,9750,0
20241011,172700,167684040,9750,9750,9750,9750,0
20241011,172600,167684040,9750,9750,9750,9750,0
20241011,172500,167684040,9750,9750,9750,9750,0
20241011,172400,167684040,9750,9750,9750,9750,0
20241011,172300,167684040,9750,9750,9750,9750,0
20241011,172200,167684040,9750,9750,9750,9750,0
20241011,172100,167684040,9750,9750,9750,9750,0
20241011,172000,167684040,9750,9750,9750,9750,0
20241011,171900,167684040,9750,9750,9750,9750,491
20241011,171800,167684040,9750,9750,9750,9750,0
20241011,171700,167684040,9750,9750,9750,9750,0
20241011,171600,167684040,9750,9750,9750,9750,0
20241011,171500,167684040,9750,9750,9750,9750,0
20241011,171400,167684040,9750,9750,9750,9750,0
20241011,171300,167684040,9750,9750,9750,9750,0
20241011,171200,167684040,9750,9750,9750,9750,0
20241011,171100,167684040,9750,9750,9750,9750,0
20241011,171000,167684040,9750,9750,9750,9750,0
20241011,170900,167684040,9750,9750,9750,9750,0
20241011,170800,167684040,9750,9750,9750,9750,0
20241011,170700,167684040,9750,9750,9750,9750,0
20241011,170600,167684040,9750,9750,9750,9750,0
20241011,170500,167684040,9750,9750,9750,9750,0
20241011,170400,167684040,9750,9750,9750,9750,0
20241011,170300,167684040,9750,9750,9750,9750,0
20241011,170200,167684040,9750,9750,9750,9750,0
20241011,170100,167684040,9750,9750,9750,9750,0
20241011,170000,167684040,9750,9750,9750,9750,0
20241011,165900,167684040,9750,9750,9750,9750,0
20241011,165800,167684040,9750,9750,9750,9750,0
20241011,165700,167684040,9750,9750,9750,9750,0
20241011,165600,167684040,9750,9750,9750,9750,0
20241011,165500,167684040,9750,9750,9750,9750,0
20241011,165400,167684040,9750,9750,9750,9750,0
20241011,165300,167684040,9750,9750,9750,9750,0
20241011,165200,167684040,9750,9750,9750,9750,0
20241011,165100,167684040,9750,9750,9750,9750,0
20241011,165000,167684040,9750,9750,9750,9750,0
20241011,164900,167684040,9750,9750,9750,9750,491
20241011,164800,167684040,9750,9750,9750,9750,0
20241011,164700,167684040,9750,9750,9750,9750,0
20241011,164600,167684040,9750,9750,9750,9750,0
20241011,164500,167684040,9750,9750,9750,9750,0
20241011,164400,167684040,9750,9750,9750,9750,0
20241011,164300,167684040,9750,9750,9750,9750,0
20241011,164200,167684040,9750,9750,9750,9750,0
20241011,164100,167684040,9750,9750,9750,9750,0
20241011,164000,167684040,9750,9750,9750,9750,0
20241011,163900,167684040,9750,9750,9750,9750,0
20241011,163800,167684040,9750,9750,9750,9750,0
20241011,163700,167684040,9750,9750,9750,9750,0
20241011,163600,167684040,9750,9750,9750,9750,0
20241011,163500,167684040,9750,9750,9750,9750,0
20241011,163400,167684040,9750,9750,9750,9750,0
20241011,163300,167684040,9750,9750,9750,9750,0
20241011,163200,167684040,9750,9750,9750,9750,0
20241011,163100,167684040,9750,9750,9750,9750,0
20241011,163000,167684040,9750,9750,9750,9750,0
20241011,162900,167684040,9750,9750,9750,9750,0
20241011,162800,167684040,9750,9750,9750,9750,0
20241011,162700,167684040,9750,9750,9750,9750,0
20241011,162600,167684040,9750,9750,9750,9750,0
20241011,162500,167684040,9750,9750,9750,9750,0
20241011,162400,167684040,9750,9750,9750,9750,0
20241011,162300,167684040,9750,9750,9750,9750,0
20241011,162200,167684040,9750,9750,9750,9750,0
20241011,162100,167684040,9750,9750,9750,9750,0
20241011,162000,167684040,9750,9750,9750,9750,0
20241011,161900,167684040,9750,9750,9750,9750,491
20241011,161800,167684040,9750,9750,9750,9750,0
20241011,161700,167684040,9750,9750,9750,9750,0
20241011,161600,167684040,9750,9750,9750,9750,0
20241011,161500,167684040,9750,9750,9750,9750,0
20241011,161400,167684040,9750,9750,9750,9750,0
20241011,161300,167684040,9750,9750,9750,9750,0
20241011,161200,167684040,9750,9750,9750,9750,0
20241011,161100,167684040,9750,9750,9750,9750,0
20241011,161000,167684040,9750,9750,9750,9750,0
20241011,160900,167684040,9750,9750,9750,9750,0
20241011,160800,167684040,9750,9750,9750,9750,0
20241011,160700,167684040,9750,9750,9750,9750,0
20241011,160600,167684040,9750,9750,9750,9750,0
20241011,160500,167684040,9750,9750,9750,9750,0
20241011,160400,167684040,9750,9750,9750,9750,0
20241011,160300,167684040,9750,9750,9750,9750,0
20241011,160200,167684040,9750,9750,9750,9750,0
20241011,160100,167684040,9750,9750,9750,9750,0
20241011,160000,167684040,9750,9750,9750,9750,0
20241011,155900,167684040,9750,9750,9750,9750,0
20241011,155800,167684040,9750,9750,9750,9750,0
20241011,155700,167684040,9750,9750,9750,9750,0
20241011,155600,167684040,9750,9750,9750,9750,0
20241011,155500,167684040,9750,9750,9750,9750,0
20241011,155400,167684040,9750,9750,9750,9750,0
20241011,155300,167684040,9750,9750,9750,9750,0
20241011,155200,167684040,9750,9750,9750,9750,0
20241011,155100,167684040,9750,9750,9750,9750,0
20241011,155000,167684040,9750,9750,9750,9750,0
20241011,154900,167684040,9750,9750,9750,9750,491
20241011,154800,167684040,9750,9750,9750,9750,0
20241011,154700,167684040,9750,9750,9750,9750,0
20241011,154600,167684040,9750,9750,9750,9750,0
20241011,154500,167684040,9750,9750,9750,9750,0
20241011,154400,167684040,9750,9750,9750,9750,0
20241011,154300,167684040,9750,9750,9750,9750,0
20241011,154200,167684040,9750,9750,9750,9750,0
20241011,154100,167684040,9750,9750,9750,9750,0
20241011,154000,167684040,9750,9750,9750,9750,0
20241011,153900,167684040,9750,9750,9750,9750,0
20241011,153800,167684040,9750,9750,9750,9750,0
20241011,153700,167684040,9750,9750,9750,9750,0
20241011,153600,167684040,9750,9750,9750,9750,0
20241011,153500,167684040,9750,9750,9750,9750,0
20241011,153400,167684040,9750,9750,9750,9750,0
20241011,153300,167684040,9750,9750,9750,9750,0
20241011,153200,167684040,9750,9750,9750,9750,0
20241011,153100,167684040,9750,9750,9750,9750,0
20241011,153000,167684040,9750,9750,9750,9750,491
20241011,152900,162896790,9750,9750,9750,9750,0
20241011,152800,162896790,9750,9750,9750,9750,0
20241011,152700,162896790,9750,9750,9750,9750,0
20241011,152600,162896790,9750,9750,9750,9750,0
20241011,152500,162896790,9750,9750,9750,9750,0
20241011,152400,162896790,9750,9750,9750,9750,0
20241011,152300,162896790,9750,9750,9750,9750,0
20241011,152200,162896790,9750,9750,9750,9750,0
20241011,152100,162896790,9750,9750,9750,9750,0
20241011,152000,162896790,9750,9750,9750,9750,0
20241011,151900,162896790,9750,9750,9830,9750,92
20241011,151800,161998670,9750,9750,9750,9750,37
20241011,151700,161637920,9750,9750,9750,9750,20
20241011,151600,161442920,9760,9760,9760,9760,112
20241011,151500,160349800,9760,9760,9760,9760,26
20241011,151400,160096040,9760,9760,9760,9760,0
20241011,151300,160096040,9760,9760,9760,9760,0
20241011,151200,160096040,9760,9760,9760,9760,50
20241011,151100,159608040,9760,9760,9760,9760,70
20241011,151000,158924840,9770,9770,9770,9770,0
20241011,150900,158924840,9770,9770,9770,9770,1
20241011,150800,158915070,9770,9770,9770,9770,1
20241011,150700,158905300,9770,9760,9770,9760,14
20241011,150600,158768650,9770,9770,9770,9770,0
20241011,150500,158768650,9770,9770,9770,9770,0
20241011,150400,158768650,9770,9770,9770,9770,0
20241011,150300,158768650,9770,9770,9770,9770,10
20241011,150200,158670950,9770,9770,9770,9770,2
20241011,150100,158651410,9760,9760,9760,9760,3
20241011,150000,158622130,9760,9760,9760,9760,25
20241011,145900,158378130,9780,9780,9780,9780,0
20241011,145800,158378130,9780,9780,9780,9780,0
20241011,145700,158378130,9780,9780,9780,9780,1
20241011,145600,158368350,9760,9760,9760,9760,1466
20241011,145500,144060190,9790,9790,9790,9790,0
20241011,145400,144060190,9790,9790,9790,9790,5
20241011,145300,144011240,9790,9790,9790,9790,0
20241011,145200,144011240,9790,9790,9790,9790,0
20241011,145100,144011240,9790,9790,9790,9790,0
20241011,145000,144011240,9790,9790,9790,9790,0
20241011,144900,144011240,9790,9770,9790,9770,33
20241011,144800,143688810,9760,9760,9760,9760,0
20241011,144700,143688810,9760,9760,9760,9760,1
20241011,144600,143679050,9760,9760,9760,9760,0
20241011,144500,143679050,9760,9760,9760,9760,0
20241011,144400,143679050,9760,9760,9760,9760,0
20241011,144300,143679050,9760,9770,9770,9760,96
20241011,144200,142741150,9790,9790,9790,9790,0
20241011,144100,142741150,9790,9790,9790,9790,0
20241011,144000,142741150,9790,9790,9790,9790,0
20241011,143900,142741150,9790,9790,9790,9790,0
20241011,143800,142741150,9790,9790,9790,9790,0
20241011,143700,142741150,9790,9790,9790,9790,0
20241011,143600,142741150,9790,9790,9790,9790,0
20241011,143500,142741150,9790,9790,9790,9790,0
20241011,143400,142741150,9790,9790,9790,9790,1
20241011,143300,142731360,9760,9760,9760,9760,0
20241011,143200,142731360,9760,9760,9760,9760,0
20241011,143100,142731360,9760,9760,9760,9760,0
20241011,143000,142731360,9760,9760,9760,9760,0
20241011,142900,142731360,9760,9780,9780,9760,104
20241011,142800,141714260,9790,9790,9790,9790,0
20241011,142700,141714260,9790,9790,9790,9790,0
20241011,142600,141714260,9790,9790,9790,9790,4
20241011,142500,141675100,9770,9770,9770,9770,6
20241011,142400,141616480,9790,9790,9790,9790,0
20241011,142300,141616480,9790,9790,9790,9790,0
20241011,142200,141616480,9790,9790,9790,9790,0
20241011,142100,141616480,9790,9790,9790,9790,0
20241011,142000,141616480,9790,9790,9790,9790,0
20241011,141900,141616480,9790,9790,9790,9790,0
20241011,141800,141616480,9790,9790,9790,9790,0
20241011,141700,141616480,9790,9790,9790,9790,0
20241011,141600,141616480,9790,9790,9790,9790,0
20241011,141500,141616480,9790,9790,9790,9790,0
20241011,141400,141616480,9790,9790,9790,9790,0
20241011,141300,141616480,9790,9790,9790,9790,0
20241011,141200,141616480,9790,9790,9790,9790,0
20241011,141100,141616480,9790,9790,9790,9790,1
20241011,141000,141606690,9760,9760,9760,9760,0
20241011,140900,141606690,9760,9760,9760,9760,0
20241011,140800,141606690,9760,9780,9780,9760,626
20241011,140700,135495140,9780,9780,9780,9780,0
20241011,140600,135495140,9780,9780,9780,9780,6
20241011,140500,135436460,9780,9780,9780,9780,0
20241011,140400,135436460,9780,9780,9780,9780,1
20241011,140300,135426680,9780,9780,9780,9780,0
20241011,140200,135426680,9780,9780,9780,9780,0
20241011,140100,135426680,9780,9780,9780,9780,199
20241011,140000,133480460,9790,9790,9790,9790,0
20241011,135900,133480460,9790,9790,9790,9790,10
20241011,135800,133382560,9800,9800,9800,9800,0
20241011,135700,133382560,9800,9800,9800,9800,0
20241011,135600,133382560,9800,9800,9800,9800,0
20241011,135500,133382560,9800,9790,9800,9790,31
20241011,135400,133079060,9790,9790,9790,9790,0
20241011,135300,133079060,9790,9790,9790,9790,0
20241011,135200,133079060,9790,9790,9790,9790,1
20241011,135100,133069270,9780,9780,9780,9780,0
20241011,135000,133069270,9780,9790,9800,9780,64
20241011,134900,132442750,9790,9790,9790,9790,0
20241011,134800,132442750,9790,9790,9790,9790,0
20241011,134700,132442750,9790,9790,9790,9790,17
20241011,134600,132276320,9800,9800,9800,9800,0
20241011,134500,132276320,9800,9800,9800,9800,0
20241011,134400,132276320,9800,9800,9800,9800,0
20241011,134300,132276320,9800,9800,9800,9800,0
20241011,134200,132276320,9800,9800,9800,9800,0
20241011,134100,132276320,9800,9800,9800,9800,0
20241011,134000,132276320,9800,9800,9800,9800,0
20241011,133900,132276320,9800,9800,9800,9800,0
20241011,133800,132276320,9800,9800,9800,9800,0
20241011,133700,132276320,9800,9800,9800,9800,1
20241011,133600,132266520,9790,9790,9790,9790,0
20241011,133500,132266520,9790,9790,9790,9790,0
20241011,133400,132266520,9790,9790,9790,9790,0
20241011,133300,132266520,9790,9800,9800,9780,244
20241011,133200,129877970,9810,9810,9810,9810,0
20241011,133100,129877970,9810,9810,9810,9810,0
20241011,133000,129877970,9810,9810,9810,9810,0
20241011,132900,129877970,9810,9810,9810,9810,0
20241011,132800,129877970,9810,9810,9810,9810,4
20241011,132700,129838730,9830,9830,9830,9830,0
20241011,132600,129838730,9830,9830,9830,9830,0
20241011,132500,129838730,9830,9820,9830,9820,35
20241011,132400,129495020,9810,9810,9810,9810,0
20241011,132300,129495020,9810,9810,9810,9810,0
20241011,132200,129495020,9810,9810,9810,9810,0
20241011,132100,129495020,9810,9810,9810,9810,0
20241011,132000,129495020,9810,9810,9810,9810,0
20241011,131900,129495020,9810,9810,9810,9810,0
20241011,131800,129495020,9810,9810,9810,9810,0
20241011,131700,129495020,9810,9810,9810,9810,0
20241011,131600,129495020,9810,9810,9810,9810,3
20241011,131500,129465590,9810,9810,9810,9810,0
20241011,131400,129465590,9810,9810,9810,9810,13
20241011,131300,129338060,9810,9810,9810,9810,0
20241011,131200,129338060,9810,9810,9810,9810,0
20241011,131100,129338060,9810,9810,9810,9810,0
20241011,131000,129338060,9810,9810,9810,9810,0
20241011,130900,129338060,9810,9810,9810,9810,0
20241011,130800,129338060,9810,9810,9810,9810,0
20241011,130700,129338060,9810,9810,9810,9810,0
20241011,130600,129338060,9810,9810,9820,9810,112
20241011,130500,128238240,9830,9810,9830,9810,313
20241011,130400,125165060,9810,9810,9820,9810,389
20241011,130300,121346100,9810,9810,9810,9810,0
20241011,130200,121346100,9810,9810,9810,9810,0
20241011,130100,121346100,9810,9810,9810,9810,7
20241011,130000,121277430,9820,9820,9820,9820,0
20241011,125900,121277430,9820,9820,9820,9820,0
20241011,125800,121277430,9820,9820,9820,9820,100
20241011,125700,120295430,9820,9820,9820,9820,0
20241011,125600,120295430,9820,9820,9820,9820,0
20241011,125500,120295430,9820,9820,9820,9820,0
20241011,125400,120295430,9820,9820,9820,9820,0
20241011,125300,120295430,9820,9820,9820,9820,0
20241011,125200,120295430,9820,9820,9820,9820,0
20241011,125100,120295430,9820,9820,9820,9820,5
20241011,125000,120246330,9810,9810,9810,9810,105
20241011,124900,119216280,9800,9800,9800,9800,1
20241011,124800,119206480,9810,9810,9810,9810,0
20241011,124700,119206480,9810,9800,9810,9800,6
20241011,124600,119147630,9800,9800,9800,9800,0
20241011,124500,119147630,9800,9800,9800,9800,50
20241011,124400,118657630,9800,9800,9800,9800,0
20241011,124300,118657630,9800,9800,9800,9800,20
20241011,124200,118461630,9790,9790,9790,9790,4
20241011,124100,118422470,9800,9800,9800,9800,1
20241011,124000,118412670,9790,9790,9790,9790,0
20241011,123900,118412670,9790,9790,9790,9790,0
20241011,123800,118412670,9790,9790,9790,9790,0
20241011,123700,118412670,9790,9790,9790,9790,0
20241011,123600,118412670,9790,9790,9790,9790,181
20241011,123500,116640680,9780,9780,9780,9780,0
20241011,123400,116640680,9780,9780,9780,9780,59
20241011,123300,116063660,9780,9780,9780,9780,22
20241011,123200,115848500,9780,9780,9780,9780,0
20241011,123100,115848500,9780,9780,9780,9780,0
20241011,123000,115848500,9780,9780,9780,9780,0
20241011,122900,115848500,9780,9790,9790,9780,20
20241011,122800,115652800,9790,9790,9790,9790,0
20241011,122700,115652800,9790,9790,9790,9790,0
20241011,122600,115652800,9790,9790,9790,9790,0
20241011,122500,115652800,9790,9790,9790,9790,0
20241011,122400,115652800,9790,9790,9790,9790,0
20241011,122300,115652800,9790,9790,9790,9790,0
20241011,122200,115652800,9790,9790,9790,9790,0
20241011,122100,115652800,9790,9790,9790,9790,0
20241011,122000,115652800,9790,9790,9790,9790,0
20241011,121900,115652800,9790,9790,9790,9790,0
20241011,121800,115652800,9790,9790,9790,9790,10
20241011,121700,115554900,9770,9770,9770,9770,0
20241011,121600,115554900,9770,9770,9770,9770,0
20241011,121500,115554900,9770,9770,9770,9770,0
20241011,121400,115554900,9770,9770,9770,9770,88
20241011,121300,114695140,9770,9770,9770,9770,0
20241011,121200,114695140,9770,9770,9770,9770,0
20241011,121100,114695140,9770,9770,9770,9770,0
20241011,121000,114695140,9770,9770,9770,9770,0
20241011,120900,114695140,9770,9770,9770,9770,17
20241011,120800,114529050,9770,9770,9770,9770,0
20241011,120700,114529050,9770,9770,9770,9770,0
20241011,120600,114529050,9770,9770,9770,9770,4
20241011,120500,114489970,9770,9770,9770,9770,0
20241011,120400,114489970,9770,9770,9770,9770,0
20241011,120300,114489970,9770,9770,9770,9770,0
20241011,120200,114489970,9770,9770,9770,9770,0
20241011,120100,114489970,9770,9770,9770,9770,0
20241011,120000,114489970,9770,9770,9770,9770,1
20241011,115900,114480200,9790,9790,9790,9790,0
20241011,115800,114480200,9790,9790,9790,9790,0
20241011,115700,114480200,9790,9790,9790,9790,1
20241011,115600,114470410,9780,9780,9780,9780,2
20241011,115500,114450850,9790,9790,9790,9790,0
20241011,115400,114450850,9790,9790,9790,9790,0
20241011,115300,114450850,9790,9790,9790,9790,0
20241011,115200,114450850,9790,9790,9790,9790,0
20241011,115100,114450850,9790,9790,9790,9790,0
20241011,115000,114450850,9790,9790,9790,9790,1
20241011,114900,114441060,9790,9790,9790,9790,0
20241011,114800,114441060,9790,9790,9790,9790,0
20241011,114700,114441060,9790,9780,9790,9780,8
20241011,114600,114362750,9770,9770,9770,9770,51
20241011,114500,113864480,9770,9770,9770,9770,0
20241011,114400,113864480,9770,9770,9770,9760,70
20241011,114300,113181260,9760,9760,9760,9760,0
20241011,114200,113181260,9760,9760,9760,9760,83
20241011,114100,112371180,9760,9760,9760,9760,0
20241011,114000,112371180,9760,9760,9760,9760,0
20241011,113900,112371180,9760,9760,9760,9760,0
20241011,113800,112371180,9760,9760,9760,9760,0
20241011,113700,112371180,9760,9760,9760,9760,0
20241011,113600,112371180,9760,9760,9760,9760,0
20241011,113500,112371180,9760,9760,9760,9760,0
20241011,113400,112371180,9760,9760,9760,9760,0
20241011,113300,112371180,9760,9760,9760,9760,0
20241011,113200,112371180,9760,9760,9760,9760,0
20241011,113100,112371180,9760,9760,9760,9760,0
20241011,113000,112371180,9760,9770,9770,9760,2
20241011,112900,112351650,9760,9760,9760,9760,0
20241011,112800,112351650,9760,9760,9760,9760,0
20241011,112700,112351650,9760,9760,9760,9760,0
20241011,112600,112351650,9760,9760,9760,9760,0
20241011,112500,112351650,9760,9760,9760,9760,32
20241011,112400,112039330,9760,9760,9760,9760,0
20241011,112300,112039330,9760,9760,9760,9760,0
20241011,112200,112039330,9760,9760,9760,9760,44
20241011,112100,111609890,9760,9760,9760,9760,0
20241011,112000,111609890,9760,9760,9760,9760,252
20241011,111900,109150370,9760,9760,9760,9760,58
20241011,111800,108584290,9760,9760,9760,9760,0
20241011,111700,108584290,9760,9760,9760,9760,0
20241011,111600,108584290,9760,9760,9760,9760,219
20241011,111500,106446850,9770,9770,9770,9770,294
20241011,111400,103574470,9780,9780,9780,9780,0
20241011,111300,103574470,9780,9780,9780,9780,0
20241011,111200,103574470,9780,9780,9780,9780,0
20241011,111100,103574470,9780,9780,9780,9780,67
20241011,111000,102919210,9790,9790,9790,9790,0
20241011,110900,102919210,9790,9790,9790,9790,0
20241011,110800,102919210,9790,9790,9790,9790,0
20241011,110700,102919210,9790,9790,9790,9790,0
20241011,110600,102919210,9790,9790,9790,9790,1
20241011,110500,102909420,9790,9780,9790,9780,39
20241011,110400,102527990,9780,9780,9780,9780,0
20241011,110300,102527990,9780,9780,9780,9780,0
20241011,110200,102527990,9780,9780,9780,9780,0
20241011,110100,102527990,9780,9780,9780,9780,12
20241011,110000,102410630,9780,9770,9780,9770,13
20241011,105900,102283510,9780,9780,9780,9780,10
20241011,105800,102185710,9780,9780,9780,9780,0
20241011,105700,102185710,9780,9780,9780,9780,0
20241011,105600,102185710,9780,9780,9780,9780,0
20241011,105500,102185710,9780,9780,9780,9780,4
20241011,105400,102146590,9770,9770,9770,9770,91
20241011,105300,101257520,9770,9770,9770,9770,0
20241011,105200,101257520,9770,9770,9770,9770,1
20241011,105100,101247750,9770,9770,9770,9770,2
20241011,105000,101228210,9770,9760,9770,9760,3
20241011,104900,101198920,9770,9770,9770,9770,10
20241011,104800,101101220,9770,9770,9770,9770,0
20241011,104700,101101220,9770,9770,9770,9770,100
20241011,104600,100124220,9770,9770,9770,9770,0
20241011,104500,100124220,9770,9770,9770,9770,0
20241011,104400,100124220,9770,9770,9770,9770,5
20241011,104300,100075370,9770,9770,9770,9770,50
20241011,104200,99586870,9770,9770,9770,9770,10
20241011,104100,99489170,9770,9770,9770,9770,27
20241011,104000,99225380,9770,9770,9770,9770,30
20241011,103900,98932280,9770,9770,9770,9770,12
20241011,103800,98815040,9770,9770,9770,9770,0
20241011,103700,98815040,9770,9770,9770,9770,0
20241011,103600,98815040,9770,9760,9770,9750,1002
20241011,103500,89043280,9780,9770,9780,9760,223
20241011,103400,86866700,9780,9780,9780,9780,0
20241011,103300,86866700,9780,9780,9780,9780,0
20241011,103200,86866700,9780,9780,9780,9780,0
20241011,103100,86866700,9780,9780,9780,9780,0
20241011,103000,86866700,9780,9790,9790,9760,1196
20241011,102900,75187960,9800,9800,9800,9800,0
20241011,102800,75187960,9800,9800,9800,9800,0
20241011,102700,75187960,9800,9800,9800,9800,0
20241011,102600,75187960,9800,9800,9800,9800,0
20241011,102500,75187960,9800,9800,9800,9800,0
20241011,102400,75187960,9800,9800,9800,9800,20
20241011,102300,74991960,9800,9800,9800,9800,0
20241011,102200,74991960,9800,9800,9800,9800,0
20241011,102100,74991960,9800,9800,9800,9800,0
20241011,102000,74991960,9800,9790,9800,9790,2
20241011,101900,74972370,9790,9790,9790,9790,0
20241011,101800,74972370,9790,9790,9790,9790,0
20241011,101700,74972370,9790,9790,9790,9790,0
20241011,101600,74972370,9790,9790,9790,9790,0
20241011,101500,74972370,9790,9790,9790,9790,6
20241011,101400,74913630,9790,9790,9790,9790,3
20241011,101300,74884260,9800,9800,9800,9800,0
20241011,101200,74884260,9800,9800,9800,9800,0
20241011,101100,74884260,9800,9800,9800,9800,0
20241011,101000,74884260,9800,9800,9800,9800,0
20241011,100900,74884260,9800,9800,9800,9800,19
20241011,100800,74698060,9800,9800,9800,9800,0
20241011,100700,74698060,9800,9800,9800,9800,0
20241011,100600,74698060,9800,9800,9800,9800,22
20241011,100500,74482460,9810,9810,9810,9810,0
20241011,100400,74482460,9810,9810,9810,9810,0
20241011,100300,74482460,9810,9810,9810,9810,0
20241011,100200,74482460,9810,9810,9810,9810,1
20241011,100100,74472650,9810,9810,9810,9810,1
20241011,100000,74462840,9800,9800,9800,9800,2
20241011,095900,74443240,9800,9800,9800,9800,43
20241011,095800,74021840,9800,9810,9810,9760,1102
20241011,095700,63245180,9820,9820,9830,9820,5
20241011,095600,63196050,9830,9830,9830,9830,0
20241011,095500,63196050,9830,9820,9830,9820,4
20241011,095400,63156750,9840,9810,9840,9810,2
20241011,095300,63137100,9800,9830,9830,9800,21
20241011,095200,62931220,9810,9830,9830,9800,4
20241011,095100,62891950,9820,9820,9830,9800,32
20241011,095000,62578250,9840,9830,9840,9820,6
20241011,094900,62519240,9840,9840,9840,9840,0
20241011,094800,62519240,9840,9820,9840,9820,2
20241011,094700,62499580,9840,9810,9840,9810,3
20241011,094600,62470090,9840,9830,9840,9810,7
20241011,094500,62401270,9840,9820,9840,9820,2
20241011,094400,62381610,9840,9840,9840,9810,5
20241011,094300,62332470,9810,9790,9810,9790,486
20241011,094200,57569630,9780,9780,9780,9780,415
20241011,094100,53510930,9810,9810,9810,9810,0
20241011,094000,53510930,9810,9810,9810,9780,1027
20241011,093900,43466480,9820,9820,9820,9800,427
20241011,093800,39279840,9820,9820,9820,9820,0
20241011,093700,39279840,9820,9820,9820,9820,0
20241011,093600,39279840,9820,9820,9820,9820,1
20241011,093500,39270020,9830,9840,9840,9810,506
20241011,093400,34303660,9840,9850,9850,9840,566
20241011,093300,28734160,9850,9840,9850,9840,593
20241011,093200,22898910,9840,9840,9840,9840,1
20241011,093100,22889070,9840,9850,9850,9840,67
20241011,093000,22229780,9850,9850,9850,9850,0
20241011,092900,22229780,9850,9850,9850,9850,10
20241011,092800,22131280,9850,9850,9850,9850,0
20241011,092700,22131280,9850,9850,9850,9850,3
20241011,092600,22101730,9840,9840,9840,9840,0
20241011,092500,22101730,9840,9840,9840,9840,0
20241011,092400,22101730,9840,9840,9840,9840,0
20241011,092300,22101730,9840,9840,9840,9840,0
20241011,092200,22101730,9840,9860,9860,9840,81
20241011,092100,21304100,9870,9870,9870,9870,0
20241011,092000,21304100,9870,9870,9870,9870,1
20241011,091900,21294230,9890,9890,9890,9890,0
20241011,091800,21294230,9890,9890,9890,9890,0
20241011,091700,21294230,9890,9900,9900,9890,178
20241011,091600,19533210,9890,9890,9910,9870,1207
20241011,091500,7610630,9880,9880,9880,9880,18
20241011,091400,7432790,9880,9880,9890,9880,145
20241011,091300,5999540,9870,9870,9870,9870,0
20241011,091200,5999540,9870,9870,9870,9870,6
20241011,091100,5940320,9880,9870,9880,9870,23
20241011,091000,5713270,9870,9850,9870,9850,6
20241011,090900,5654150,9870,9870,9870,9870,4
20241011,090800,5614670,9870,9880,9880,9870,4
20241011,090700,5575160,9880,9880,9880,9880,11
20241011,090600,5466480,9880,9880,9880,9880,1
20241011,090500,5456600,9870,9850,9870,9850,92
20241011,090400,4548880,9890,9870,9890,9860,295
20241011,090300,1635430,9870,9870,9870,9860,21
20241011,090200,1428260,9860,9850,9860,9850,43
20241011,090100,1004600,9840,9850,9850,9840,20
20241011,090000,807700,9850,9850,9850,9850,82