KissMeData/088390/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,277902820,13040,13040,13040,13040,593
20241007,201000,277902820,13040,13040,13040,13040,0
20241007,200900,277902820,13040,13040,13040,13040,0
20241007,200800,277902820,13040,13040,13040,13040,0
20241007,200700,277902820,13040,13040,13040,13040,0
20241007,200600,277902820,13040,13040,13040,13040,0
20241007,200500,277902820,13040,13040,13040,13040,0
20241007,200400,277902820,13040,13040,13040,13040,0
20241007,200300,277902820,13040,13040,13040,13040,0
20241007,200200,277902820,13040,13040,13040,13040,0
20241007,200100,277902820,13040,13040,13040,13040,0
20241007,200000,277902820,13040,13040,13040,13040,0
20241007,195900,277902820,13040,13040,13040,13040,0
20241007,195800,277902820,13040,13040,13040,13040,0
20241007,195700,277902820,13040,13040,13040,13040,0
20241007,195600,277902820,13040,13040,13040,13040,0
20241007,195500,277902820,13040,13040,13040,13040,0
20241007,195400,277902820,13040,13040,13040,13040,0
20241007,195300,277902820,13040,13040,13040,13040,0
20241007,195200,277902820,13040,13040,13040,13040,0
20241007,195100,277902820,13040,13040,13040,13040,0
20241007,195000,277902820,13040,13040,13040,13040,0
20241007,194900,277902820,13040,13040,13040,13040,0
20241007,194800,277902820,13040,13040,13040,13040,0
20241007,194700,277902820,13040,13040,13040,13040,0
20241007,194600,277902820,13040,13040,13040,13040,0
20241007,194500,277902820,13040,13040,13040,13040,0
20241007,194400,277902820,13040,13040,13040,13040,0
20241007,194300,277902820,13040,13040,13040,13040,0
20241007,194200,277902820,13040,13040,13040,13040,0
20241007,194100,277902820,13040,13040,13040,13040,593
20241007,194000,277902820,13040,13040,13040,13040,0
20241007,193900,277902820,13040,13040,13040,13040,0
20241007,193800,277902820,13040,13040,13040,13040,0
20241007,193700,277902820,13040,13040,13040,13040,0
20241007,193600,277902820,13040,13040,13040,13040,0
20241007,193500,277902820,13040,13040,13040,13040,0
20241007,193400,277902820,13040,13040,13040,13040,0
20241007,193300,277902820,13040,13040,13040,13040,0
20241007,193200,277902820,13040,13040,13040,13040,0
20241007,193100,277902820,13040,13040,13040,13040,0
20241007,193000,277902820,13040,13040,13040,13040,0
20241007,192900,277902820,13040,13040,13040,13040,0
20241007,192800,277902820,13040,13040,13040,13040,0
20241007,192700,277902820,13040,13040,13040,13040,0
20241007,192600,277902820,13040,13040,13040,13040,0
20241007,192500,277902820,13040,13040,13040,13040,0
20241007,192400,277902820,13040,13040,13040,13040,0
20241007,192300,277902820,13040,13040,13040,13040,0
20241007,192200,277902820,13040,13040,13040,13040,0
20241007,192100,277902820,13040,13040,13040,13040,0
20241007,192000,277902820,13040,13040,13040,13040,0
20241007,191900,277902820,13040,13040,13040,13040,0
20241007,191800,277902820,13040,13040,13040,13040,0
20241007,191700,277902820,13040,13040,13040,13040,0
20241007,191600,277902820,13040,13040,13040,13040,0
20241007,191500,277902820,13040,13040,13040,13040,0
20241007,191400,277902820,13040,13040,13040,13040,0
20241007,191300,277902820,13040,13040,13040,13040,0
20241007,191200,277902820,13040,13040,13040,13040,0
20241007,191100,277902820,13040,13040,13040,13040,593
20241007,191000,277902820,13040,13040,13040,13040,0
20241007,190900,277902820,13040,13040,13040,13040,0
20241007,190800,277902820,13040,13040,13040,13040,0
20241007,190700,277902820,13040,13040,13040,13040,0
20241007,190600,277902820,13040,13040,13040,13040,0
20241007,190500,277902820,13040,13040,13040,13040,0
20241007,190400,277902820,13040,13040,13040,13040,0
20241007,190300,277902820,13040,13040,13040,13040,0
20241007,190200,277902820,13040,13040,13040,13040,0
20241007,190100,277902820,13040,13040,13040,13040,0
20241007,190000,277902820,13040,13040,13040,13040,0
20241007,185900,277902820,13040,13040,13040,13040,0
20241007,185800,277902820,13040,13040,13040,13040,0
20241007,185700,277902820,13040,13040,13040,13040,0
20241007,185600,277902820,13040,13040,13040,13040,0
20241007,185500,277902820,13040,13040,13040,13040,0
20241007,185400,277902820,13040,13040,13040,13040,0
20241007,185300,277902820,13040,13040,13040,13040,0
20241007,185200,277902820,13040,13040,13040,13040,0
20241007,185100,277902820,13040,13040,13040,13040,0
20241007,185000,277902820,13040,13040,13040,13040,0
20241007,184900,277902820,13040,13040,13040,13040,0
20241007,184800,277902820,13040,13040,13040,13040,0
20241007,184700,277902820,13040,13040,13040,13040,0
20241007,184600,277902820,13040,13040,13040,13040,0
20241007,184500,277902820,13040,13040,13040,13040,0
20241007,184400,277902820,13040,13040,13040,13040,0
20241007,184300,277902820,13040,13040,13040,13040,0
20241007,184200,277902820,13040,13040,13040,13040,0
20241007,184100,277902820,13040,13040,13040,13040,593
20241007,184000,277902820,13040,13040,13040,13040,0
20241007,183900,277902820,13040,13040,13040,13040,0
20241007,183800,277902820,13040,13040,13040,13040,0
20241007,183700,277902820,13040,13040,13040,13040,0
20241007,183600,277902820,13040,13040,13040,13040,0
20241007,183500,277902820,13040,13040,13040,13040,0
20241007,183400,277902820,13040,13040,13040,13040,0
20241007,183300,277902820,13040,13040,13040,13040,0
20241007,183200,277902820,13040,13040,13040,13040,0
20241007,183100,277902820,13040,13040,13040,13040,0
20241007,183000,277902820,13040,13040,13040,13040,0
20241007,182900,277902820,13040,13040,13040,13040,0
20241007,182800,277902820,13040,13040,13040,13040,0
20241007,182700,277902820,13040,13040,13040,13040,0
20241007,182600,277902820,13040,13040,13040,13040,0
20241007,182500,277902820,13040,13040,13040,13040,0
20241007,182400,277902820,13040,13040,13040,13040,0
20241007,182300,277902820,13040,13040,13040,13040,0
20241007,182200,277902820,13040,13040,13040,13040,0
20241007,182100,277902820,13040,13040,13040,13040,0
20241007,182000,277902820,13040,13040,13040,13040,0
20241007,181900,277902820,13040,13040,13040,13040,0
20241007,181800,277902820,13040,13040,13040,13040,0
20241007,181700,277902820,13040,13040,13040,13040,0
20241007,181600,277902820,13040,13040,13040,13040,0
20241007,181500,277902820,13040,13040,13040,13040,0
20241007,181400,277902820,13040,13040,13040,13040,0
20241007,181300,277902820,13040,13040,13040,13040,0
20241007,181200,277902820,13040,13040,13040,13040,0
20241007,181100,277902820,13040,13040,13040,13040,593
20241007,181000,277902820,13040,13040,13040,13040,0
20241007,180900,277902820,13040,13040,13040,13040,0
20241007,180800,277902820,13040,13040,13040,13040,0
20241007,180700,277902820,13040,13040,13040,13040,0
20241007,180600,277902820,13040,13040,13040,13040,0
20241007,180500,277902820,13040,13040,13040,13040,0
20241007,180400,277902820,13040,13040,13040,13040,0
20241007,180300,277902820,13040,13040,13040,13040,0
20241007,180200,277902820,13040,13040,13040,13040,0
20241007,180100,277902820,13040,13040,13040,13040,0
20241007,180000,277902820,13040,13040,13040,13040,0
20241007,175900,277902820,13040,13040,13040,13040,0
20241007,175800,277902820,13040,13040,13040,13040,0
20241007,175700,277902820,13040,13040,13040,13040,0
20241007,175600,277902820,13040,13040,13040,13040,0
20241007,175500,277902820,13040,13040,13040,13040,0
20241007,175400,277902820,13040,13040,13040,13040,0
20241007,175300,277902820,13040,13040,13040,13040,0
20241007,175200,277902820,13040,13040,13040,13040,0
20241007,175100,277902820,13040,13040,13040,13040,0
20241007,175000,277902820,13040,13040,13040,13040,0
20241007,174900,277902820,13040,13040,13040,13040,0
20241007,174800,277902820,13040,13040,13040,13040,0
20241007,174700,277902820,13040,13040,13040,13040,0
20241007,174600,277902820,13040,13040,13040,13040,0
20241007,174500,277902820,13040,13040,13040,13040,0
20241007,174400,277902820,13040,13040,13040,13040,0
20241007,174300,277902820,13040,13040,13040,13040,0
20241007,174200,277902820,13040,13040,13040,13040,0
20241007,174100,277902820,13040,13040,13040,13040,593
20241007,174000,277902820,13040,13040,13040,13040,0
20241007,173900,277902820,13040,13040,13040,13040,0
20241007,173800,277902820,13040,13040,13040,13040,0
20241007,173700,277902820,13040,13040,13040,13040,0
20241007,173600,277902820,13040,13040,13040,13040,0
20241007,173500,277902820,13040,13040,13040,13040,0
20241007,173400,277902820,13040,13040,13040,13040,0
20241007,173300,277902820,13040,13040,13040,13040,0
20241007,173200,277902820,13040,13040,13040,13040,0
20241007,173100,277902820,13040,13040,13040,13040,0
20241007,173000,277902820,13040,13040,13040,13040,0
20241007,172900,277902820,13040,13040,13040,13040,0
20241007,172800,277902820,13040,13040,13040,13040,0
20241007,172700,277902820,13040,13040,13040,13040,0
20241007,172600,277902820,13040,13040,13040,13040,0
20241007,172500,277902820,13040,13040,13040,13040,0
20241007,172400,277902820,13040,13040,13040,13040,0
20241007,172300,277902820,13040,13040,13040,13040,0
20241007,172200,277902820,13040,13040,13040,13040,0
20241007,172100,277902820,13040,13040,13040,13040,0
20241007,172000,277902820,13040,13040,13040,13040,0
20241007,171900,277902820,13040,13040,13040,13040,0
20241007,171800,277902820,13040,13040,13040,13040,0
20241007,171700,277902820,13040,13040,13040,13040,0
20241007,171600,277902820,13040,13040,13040,13040,0
20241007,171500,277902820,13040,13040,13040,13040,0
20241007,171400,277902820,13040,13040,13040,13040,0
20241007,171300,277902820,13040,13040,13040,13040,0
20241007,171200,277902820,13040,13040,13040,13040,0
20241007,171100,277902820,13040,13040,13040,13040,593
20241007,171000,277902820,13040,13040,13040,13040,0
20241007,170900,277902820,13040,13040,13040,13040,0
20241007,170800,277902820,13040,13040,13040,13040,0
20241007,170700,277902820,13040,13040,13040,13040,0
20241007,170600,277902820,13040,13040,13040,13040,0
20241007,170500,277902820,13040,13040,13040,13040,0
20241007,170400,277902820,13040,13040,13040,13040,0
20241007,170300,277902820,13040,13040,13040,13040,0
20241007,170200,277902820,13040,13040,13040,13040,0
20241007,170100,277902820,13040,13040,13040,13040,0
20241007,170000,277902820,13040,13040,13040,13040,0
20241007,165900,277902820,13040,13040,13040,13040,0
20241007,165800,277902820,13040,13040,13040,13040,0
20241007,165700,277902820,13040,13040,13040,13040,0
20241007,165600,277902820,13040,13040,13040,13040,0
20241007,165500,277902820,13040,13040,13040,13040,0
20241007,165400,277902820,13040,13040,13040,13040,0
20241007,165300,277902820,13040,13040,13040,13040,0
20241007,165200,277902820,13040,13040,13040,13040,0
20241007,165100,277902820,13040,13040,13040,13040,0
20241007,165000,277902820,13040,13040,13040,13040,0
20241007,164900,277902820,13040,13040,13040,13040,0
20241007,164800,277902820,13040,13040,13040,13040,0
20241007,164700,277902820,13040,13040,13040,13040,0
20241007,164600,277902820,13040,13040,13040,13040,0
20241007,164500,277902820,13040,13040,13040,13040,0
20241007,164400,277902820,13040,13040,13040,13040,0
20241007,164300,277902820,13040,13040,13040,13040,0
20241007,164200,277902820,13040,13040,13040,13040,0
20241007,164100,277902820,13040,13040,13040,13040,593
20241007,164000,277902820,13040,13040,13040,13040,0
20241007,163900,277902820,13040,13040,13040,13040,0
20241007,163800,277902820,13040,13040,13040,13040,0
20241007,163700,277902820,13040,13040,13040,13040,0
20241007,163600,277902820,13040,13040,13040,13040,0
20241007,163500,277902820,13040,13040,13040,13040,0
20241007,163400,277902820,13040,13040,13040,13040,0
20241007,163300,277902820,13040,13040,13040,13040,0
20241007,163200,277902820,13040,13040,13040,13040,0
20241007,163100,277902820,13040,13040,13040,13040,0
20241007,163000,277902820,13040,13040,13040,13040,0
20241007,162900,277902820,13040,13040,13040,13040,0
20241007,162800,277902820,13040,13040,13040,13040,0
20241007,162700,277902820,13040,13040,13040,13040,0
20241007,162600,277902820,13040,13040,13040,13040,0
20241007,162500,277902820,13040,13040,13040,13040,0
20241007,162400,277902820,13040,13040,13040,13040,0
20241007,162300,277902820,13040,13040,13040,13040,0
20241007,162200,277902820,13040,13040,13040,13040,0
20241007,162100,277902820,13040,13040,13040,13040,0
20241007,162000,277902820,13040,13040,13040,13040,0
20241007,161900,277902820,13040,13040,13040,13040,0
20241007,161800,277902820,13040,13040,13040,13040,0
20241007,161700,277902820,13040,13040,13040,13040,0
20241007,161600,277902820,13040,13040,13040,13040,0
20241007,161500,277902820,13040,13040,13040,13040,0
20241007,161400,277902820,13040,13040,13040,13040,0
20241007,161300,277902820,13040,13040,13040,13040,0
20241007,161200,277902820,13040,13040,13040,13040,0
20241007,161100,277902820,13040,13040,13040,13040,593
20241007,161000,277902820,13040,13040,13040,13040,0
20241007,160900,277902820,13040,13040,13040,13040,0
20241007,160800,277902820,13040,13040,13040,13040,0
20241007,160700,277902820,13040,13040,13040,13040,0
20241007,160600,277902820,13040,13040,13040,13040,0
20241007,160500,277902820,13040,13040,13040,13040,0
20241007,160400,277902820,13040,13040,13040,13040,0
20241007,160300,277902820,13040,13040,13040,13040,0
20241007,160200,277902820,13040,13040,13040,13040,0
20241007,160100,277902820,13040,13040,13040,13040,0
20241007,160000,277902820,13040,13040,13040,13040,0
20241007,155900,277902820,13040,13040,13040,13040,0
20241007,155800,277902820,13040,13040,13040,13040,0
20241007,155700,277902820,13040,13040,13040,13040,0
20241007,155600,277902820,13040,13040,13040,13040,0
20241007,155500,277902820,13040,13040,13040,13040,0
20241007,155400,277902820,13040,13040,13040,13040,0
20241007,155300,277902820,13040,13040,13040,13040,0
20241007,155200,277902820,13040,13040,13040,13040,0
20241007,155100,277902820,13040,13040,13040,13040,0
20241007,155000,277902820,13040,13040,13040,13040,0
20241007,154900,277902820,13040,13040,13040,13040,0
20241007,154800,277902820,13040,13040,13040,13040,0
20241007,154700,277902820,13040,13040,13040,13040,0
20241007,154600,277902820,13040,13040,13040,13040,0
20241007,154500,277902820,13040,13040,13040,13040,0
20241007,154400,277902820,13040,13040,13040,13040,0
20241007,154300,277902820,13040,13040,13040,13040,0
20241007,154200,277902820,13040,13040,13040,13040,0
20241007,154100,277902820,13040,13040,13040,13040,593
20241007,154000,277902820,13040,13040,13040,13040,0
20241007,153900,277902820,13040,13040,13040,13040,0
20241007,153800,277902820,13040,13040,13040,13040,0
20241007,153700,277902820,13040,13040,13040,13040,0
20241007,153600,277902820,13040,13040,13040,13040,0
20241007,153500,277902820,13040,13040,13040,13040,0
20241007,153400,277902820,13040,13040,13040,13040,0
20241007,153300,277902820,13040,13040,13040,13040,0
20241007,153200,277902820,13040,13040,13040,13040,0
20241007,153100,277902820,13040,13040,13040,13040,0
20241007,153000,277902820,13040,13040,13040,13040,593
20241007,152900,270170100,13060,13060,13060,13060,0
20241007,152800,270170100,13060,13060,13060,13060,0
20241007,152700,270170100,13060,13060,13060,13060,0
20241007,152600,270170100,13060,13060,13060,13060,0
20241007,152500,270170100,13060,13060,13060,13060,0
20241007,152400,270170100,13060,13060,13060,13060,0
20241007,152300,270170100,13060,13060,13060,13060,0
20241007,152200,270170100,13060,13060,13060,13060,0
20241007,152100,270170100,13060,13060,13060,13060,0
20241007,152000,270170100,13060,13060,13060,13060,0
20241007,151900,270170100,13060,13060,13060,13060,0
20241007,151800,270170100,13060,13060,13060,13060,0
20241007,151700,270170100,13060,13060,13060,13060,0
20241007,151600,270170100,13060,13060,13060,13060,0
20241007,151500,270170100,13060,13060,13060,13060,26
20241007,151400,269830540,13060,13060,13060,13060,71
20241007,151300,268903280,13080,13080,13080,13080,0
20241007,151200,268903280,13080,13060,13080,13060,2
20241007,151100,268877140,13080,13080,13080,13080,2
20241007,151000,268850980,13060,13060,13060,13060,63
20241007,150900,268028200,13060,13060,13060,13060,2
20241007,150800,268002080,13080,13080,13080,13080,1
20241007,150700,267989000,13080,13080,13080,13080,11
20241007,150600,267845120,13070,13070,13070,13070,0
20241007,150500,267845120,13070,13070,13070,13070,1
20241007,150400,267832050,13080,13080,13080,13080,0
20241007,150300,267832050,13080,13080,13080,13080,0
20241007,150200,267832050,13080,13080,13080,13080,0
20241007,150100,267832050,13080,13080,13080,13080,1
20241007,150000,267818970,13050,13080,13080,13050,127
20241007,145900,266158500,13070,13070,13070,13070,5
20241007,145800,266093150,13080,13070,13080,13070,20
20241007,145700,265831740,13070,13040,13070,13040,61
20241007,145600,265035970,13080,13010,13080,13010,182
20241007,145500,262664150,13050,13050,13050,13050,97
20241007,145400,261398300,13060,13010,13060,13010,430
20241007,145300,255786030,13050,13050,13050,13050,0
20241007,145200,255786030,13050,13050,13050,13050,1
20241007,145100,255772980,13010,13020,13020,13010,235
20241007,145000,252714960,13020,13020,13020,13020,50
20241007,144900,252063960,13020,13050,13050,13020,17
20241007,144800,251842180,13040,13040,13040,13040,0
20241007,144700,251842180,13040,13040,13040,13040,0
20241007,144600,251842180,13040,13040,13040,13040,0
20241007,144500,251842180,13040,13040,13040,13040,0
20241007,144400,251842180,13040,13040,13040,13040,78
20241007,144300,250825060,13040,13040,13040,13040,0
20241007,144200,250825060,13040,13040,13040,13040,0
20241007,144100,250825060,13040,13040,13040,13040,0
20241007,144000,250825060,13040,13040,13040,13040,0
20241007,143900,250825060,13040,13040,13040,13040,0
20241007,143800,250825060,13040,13040,13040,13040,0
20241007,143700,250825060,13040,13040,13040,13040,3
20241007,143600,250785940,13020,13020,13020,13020,100
20241007,143500,249483940,13050,13050,13050,13050,1
20241007,143400,249470890,13020,13020,13020,13020,130
20241007,143300,247778290,13040,13040,13040,13040,0
20241007,143200,247778290,13040,13030,13040,13030,101
20241007,143100,246461260,13020,13020,13020,13020,1
20241007,143000,246448240,13020,13020,13020,13020,2
20241007,142900,246422200,13020,13030,13030,13020,11
20241007,142800,246278970,13050,13050,13050,13050,0
20241007,142700,246278970,13050,13050,13050,13050,0
20241007,142600,246278970,13050,13050,13050,13050,0
20241007,142500,246278970,13050,13050,13050,13050,0
20241007,142400,246278970,13050,13050,13050,13050,0
20241007,142300,246278970,13050,13050,13050,13050,0
20241007,142200,246278970,13050,13050,13050,13050,1
20241007,142100,246265920,13020,13020,13020,13020,20
20241007,142000,246005520,13020,13020,13020,13020,86
20241007,141900,244885800,13020,13020,13020,13020,50
20241007,141800,244234800,13020,13020,13020,13020,0
20241007,141700,244234800,13020,13020,13020,13020,116
20241007,141600,242724480,13060,13060,13060,13060,0
20241007,141500,242724480,13060,13060,13060,13060,0
20241007,141400,242724480,13060,13060,13060,13060,0
20241007,141300,242724480,13060,13060,13060,13060,0
20241007,141200,242724480,13060,13060,13060,13060,0
20241007,141100,242724480,13060,13030,13060,13030,207
20241007,141000,240026660,13040,13040,13040,13040,1
20241007,140900,240013620,13030,13030,13030,13030,4
20241007,140800,239961500,13040,13040,13040,13040,120
20241007,140700,238396700,13060,13060,13060,13060,4
20241007,140600,238344460,13050,13060,13060,13050,180
20241007,140500,235995260,13080,13080,13080,13080,0
20241007,140400,235995260,13080,13080,13080,13080,0
20241007,140300,235995260,13080,13080,13080,13080,0
20241007,140200,235995260,13080,13080,13080,13080,0
20241007,140100,235995260,13080,13080,13080,13080,0
20241007,140000,235995260,13080,13080,13080,13080,0
20241007,135900,235995260,13080,13080,13080,13080,0
20241007,135800,235995260,13080,13080,13080,13080,0
20241007,135700,235995260,13080,13080,13080,13080,0
20241007,135600,235995260,13080,13080,13080,13080,0
20241007,135500,235995260,13080,13080,13080,13080,0
20241007,135400,235995260,13080,13080,13080,13080,0
20241007,135300,235995260,13080,13080,13080,13080,0
20241007,135200,235995260,13080,13080,13080,13080,0
20241007,135100,235995260,13080,13080,13080,13080,0
20241007,135000,235995260,13080,13080,13080,13080,0
20241007,134900,235995260,13080,13080,13080,13080,0
20241007,134800,235995260,13080,13080,13080,13080,1
20241007,134700,235982180,13080,13080,13080,13080,0
20241007,134600,235982180,13080,13080,13080,13080,0
20241007,134500,235982180,13080,13080,13080,13080,0
20241007,134400,235982180,13080,13080,13080,13080,2
20241007,134300,235956020,13080,13080,13080,13080,37
20241007,134200,235472060,13070,13070,13070,13070,0
20241007,134100,235472060,13070,13080,13080,13070,267
20241007,134000,231979900,13090,13090,13090,13090,11
20241007,133900,231835910,13090,13090,13090,13090,0
20241007,133800,231835910,13090,13090,13090,13090,100
20241007,133700,230526910,13090,13080,13090,13080,11
20241007,133600,230383020,13080,13080,13080,13080,0
20241007,133500,230383020,13080,13080,13080,13080,10
20241007,133400,230252220,13100,13090,13100,13090,19
20241007,133300,230003500,13090,13090,13090,13090,2
20241007,133200,229977320,13100,13100,13100,13100,3
20241007,133100,229938020,13100,13110,13110,13100,66
20241007,133000,229073120,13110,13090,13110,13090,120
20241007,132900,227502280,13090,13090,13090,13090,5
20241007,132800,227436830,13090,13090,13090,13090,25
20241007,132700,227109580,13090,13090,13090,13090,0
20241007,132600,227109580,13090,13090,13090,13090,27
20241007,132500,226756150,13110,13100,13110,13100,56
20241007,132400,226022520,13100,13090,13100,13090,190
20241007,132300,223533790,13090,13080,13090,13080,163
20241007,132200,221401520,13080,13060,13080,13060,322
20241007,132100,217192980,13060,13000,13060,13000,7572
20241007,132000,118641060,13000,13000,13000,13000,0
20241007,131900,118641060,13000,13000,13000,13000,1
20241007,131800,118628060,12990,12990,12990,12990,20
20241007,131700,118368260,13000,12990,13000,12990,92
20241007,131600,117172560,13000,13000,13000,13000,0
20241007,131500,117172560,13000,13000,13000,13000,68
20241007,131400,116288560,13010,13010,13010,13010,0
20241007,131300,116288560,13010,13010,13010,13010,0
20241007,131200,116288560,13010,13010,13010,13010,0
20241007,131100,116288560,13010,13010,13010,13010,0
20241007,131000,116288560,13010,13010,13010,13010,0
20241007,130900,116288560,13010,13010,13010,13010,0
20241007,130800,116288560,13010,12990,13010,12990,8
20241007,130700,116184620,13000,13000,13000,13000,0
20241007,130600,116184620,13000,13000,13000,13000,0
20241007,130500,116184620,13000,13000,13000,13000,0
20241007,130400,116184620,13000,13000,13000,13000,1
20241007,130300,116171620,12980,13000,13000,12980,135
20241007,130200,114418000,13010,13010,13010,13010,0
20241007,130100,114418000,13010,13010,13010,13010,0
20241007,130000,114418000,13010,13010,13010,13010,0
20241007,125900,114418000,13010,13010,13010,13010,0
20241007,125800,114418000,13010,13010,13010,13010,0
20241007,125700,114418000,13010,13010,13010,13010,0
20241007,125600,114418000,13010,13010,13010,13010,0
20241007,125500,114418000,13010,13010,13010,13010,1
20241007,125400,114404990,13000,13000,13000,13000,10
20241007,125300,114274990,13000,13000,13000,13000,13
20241007,125200,114105990,13000,13000,13000,13000,31
20241007,125100,113702990,13000,13000,13000,13000,0
20241007,125000,113702990,13000,12990,13000,12990,60
20241007,124900,112923490,12990,12990,12990,12990,70
20241007,124800,112014190,12990,12990,12990,12990,32
20241007,124700,111598510,13000,13000,13000,12990,4
20241007,124600,111546530,13010,13010,13010,13010,0
20241007,124500,111546530,13010,13000,13010,13000,21
20241007,124400,111273520,13000,13000,13000,13000,0
20241007,124300,111273520,13000,13000,13000,13000,0
20241007,124200,111273520,13000,13000,13000,13000,0
20241007,124100,111273520,13000,13000,13000,13000,0
20241007,124000,111273520,13000,13000,13000,13000,0
20241007,123900,111273520,13000,13000,13000,13000,2
20241007,123800,111247520,13000,13000,13000,13000,0
20241007,123700,111247520,13000,13000,13000,13000,0
20241007,123600,111247520,13000,13000,13000,13000,2
20241007,123500,111221520,12990,12990,12990,12990,1
20241007,123400,111208530,13000,13000,13000,13000,1
20241007,123300,111195530,13010,13010,13010,13010,0
20241007,123200,111195530,13010,13010,13010,13010,0
20241007,123100,111195530,13010,13010,13010,13010,10
20241007,123000,111065430,13010,13010,13010,13010,0
20241007,122900,111065430,13010,13010,13010,13010,0
20241007,122800,111065430,13010,13010,13010,13010,10
20241007,122700,110935330,13010,13010,13010,13010,6
20241007,122600,110857270,13010,13010,13010,13010,0
20241007,122500,110857270,13010,13010,13010,13010,0
20241007,122400,110857270,13010,13010,13010,13010,44
20241007,122300,110284830,13000,13000,13000,13000,0
20241007,122200,110284830,13000,13000,13000,13000,55
20241007,122100,109569830,13020,13020,13020,13020,0
20241007,122000,109569830,13020,13010,13020,13010,3
20241007,121900,109530790,13010,13010,13010,13010,22
20241007,121800,109244570,13010,13010,13010,13010,5
20241007,121700,109179520,13010,13010,13010,13010,6
20241007,121600,109101460,13010,13000,13010,13000,11
20241007,121500,108958450,13010,12990,13010,12990,3
20241007,121400,108919440,13010,13010,13010,13010,4
20241007,121300,108867400,13010,13010,13010,13010,0
20241007,121200,108867400,13010,13010,13010,13010,0
20241007,121100,108867400,13010,13010,13010,13010,1
20241007,121000,108854390,13010,13010,13010,13010,0
20241007,120900,108854390,13010,13010,13010,13010,0
20241007,120800,108854390,13010,13010,13010,13010,0
20241007,120700,108854390,13010,13010,13010,13010,0
20241007,120600,108854390,13010,13010,13010,13010,1
20241007,120500,108841380,12990,12990,12990,12990,0
20241007,120400,108841380,12990,12990,12990,12990,60
20241007,120300,108061980,13010,13010,13010,13010,0
20241007,120200,108061980,13010,13010,13010,13010,43
20241007,120100,107502550,13010,13010,13010,13010,1
20241007,120000,107489540,13020,13020,13020,13020,0
20241007,115900,107489540,13020,13020,13020,13020,0
20241007,115800,107489540,13020,13000,13020,12980,375
20241007,115700,102615880,13010,13010,13010,13010,60
20241007,115600,101835280,13010,13010,13010,13010,0
20241007,115500,101835280,13010,13010,13010,13010,0
20241007,115400,101835280,13010,13010,13010,13010,0
20241007,115300,101835280,13010,13010,13010,13010,0
20241007,115200,101835280,13010,13010,13010,13010,0
20241007,115100,101835280,13010,13010,13010,13010,0
20241007,115000,101835280,13010,13010,13010,13010,0
20241007,114900,101835280,13010,13010,13010,13010,0
20241007,114800,101835280,13010,12950,13010,12950,3
20241007,114700,101796370,13010,13010,13010,13010,0
20241007,114600,101796370,13010,13010,13010,13010,0
20241007,114500,101796370,13010,13010,13010,13010,5
20241007,114400,101731320,13010,13010,13010,13010,0
20241007,114300,101731320,13010,13000,13010,13000,12
20241007,114200,101575300,13000,13000,13000,13000,5
20241007,114100,101510300,13000,13000,13000,13000,0
20241007,114000,101510300,13000,12990,13000,12990,246
20241007,113900,98314340,12990,12990,12990,12990,0
20241007,113800,98314340,12990,12990,12990,12990,6
20241007,113700,98236400,12990,12990,12990,12990,0
20241007,113600,98236400,12990,12990,12990,12990,0
20241007,113500,98236400,12990,12990,12990,12990,0
20241007,113400,98236400,12990,12960,12990,12960,35
20241007,113300,97782710,12960,12960,12960,12960,0
20241007,113200,97782710,12960,12960,12960,12960,0
20241007,113100,97782710,12960,12960,12960,12960,1
20241007,113000,97769750,12910,12910,12910,12910,0
20241007,112900,97769750,12910,12910,12910,12910,0
20241007,112800,97769750,12910,12910,12910,12910,0
20241007,112700,97769750,12910,12910,12910,12910,102
20241007,112600,96452930,12970,12960,12970,12960,64
20241007,112500,95623270,12960,12960,12960,12960,0
20241007,112400,95623270,12960,12960,12960,12960,63
20241007,112300,94806790,12970,12970,12970,12970,45
20241007,112200,94223140,13000,13000,13000,13000,0
20241007,112100,94223140,13000,13000,13000,13000,0
20241007,112000,94223140,13000,13000,13000,13000,0
20241007,111900,94223140,13000,13000,13000,13000,0
20241007,111800,94223140,13000,13000,13000,13000,0
20241007,111700,94223140,13000,13000,13000,13000,0
20241007,111600,94223140,13000,13000,13000,13000,0
20241007,111500,94223140,13000,13000,13000,13000,0
20241007,111400,94223140,13000,13000,13000,13000,0
20241007,111300,94223140,13000,13000,13000,13000,0
20241007,111200,94223140,13000,13000,13000,13000,0
20241007,111100,94223140,13000,12970,13000,12970,7
20241007,111000,94132260,13000,13000,13000,13000,0
20241007,110900,94132260,13000,13000,13000,13000,0
20241007,110800,94132260,13000,13000,13000,13000,0
20241007,110700,94132260,13000,13000,13000,13000,0
20241007,110600,94132260,13000,13000,13000,13000,0
20241007,110500,94132260,13000,13000,13000,13000,0
20241007,110400,94132260,13000,12970,13000,12970,36
20241007,110300,93665190,12960,12960,12960,12960,0
20241007,110200,93665190,12960,12960,12960,12960,34
20241007,110100,93224550,12960,12970,12970,12960,62
20241007,110000,92420490,12970,12970,12970,12970,2
20241007,105900,92394550,13000,13000,13000,13000,0
20241007,105800,92394550,13000,13000,13000,13000,1
20241007,105700,92381550,12970,12990,12990,12970,181
20241007,105600,90032360,13000,13000,13000,13000,0
20241007,105500,90032360,13000,13000,13000,13000,0
20241007,105400,90032360,13000,13000,13000,13000,0
20241007,105300,90032360,13000,13000,13000,13000,0
20241007,105200,90032360,13000,13000,13000,13000,0
20241007,105100,90032360,13000,13000,13000,13000,0
20241007,105000,90032360,13000,13000,13000,13000,0
20241007,104900,90032360,13000,13000,13000,13000,0
20241007,104800,90032360,13000,13000,13000,13000,192
20241007,104700,87536360,13000,13000,13000,13000,9
20241007,104600,87419360,13030,13030,13030,13030,0
20241007,104500,87419360,13030,13030,13030,13030,152
20241007,104400,85438800,13040,13040,13040,13040,0
20241007,104300,85438800,13040,13040,13040,13040,20
20241007,104200,85178000,13040,13040,13040,13040,0
20241007,104100,85178000,13040,13030,13040,13030,5
20241007,104000,85112810,13040,13040,13040,13040,0
20241007,103900,85112810,13040,13040,13040,13040,1
20241007,103800,85099770,13040,13040,13040,13040,0
20241007,103700,85099770,13040,13040,13040,13040,1
20241007,103600,85086730,13040,13040,13040,13040,1
20241007,103500,85073690,13030,13030,13030,13030,1
20241007,103400,85060660,13040,13030,13040,13030,12
20241007,103300,84904230,13030,13030,13030,13030,1
20241007,103200,84891200,13030,13030,13030,13030,300
20241007,103100,80982200,13050,13050,13050,13050,0
20241007,103000,80982200,13050,13050,13050,13050,0
20241007,102900,80982200,13050,13050,13050,13050,1
20241007,102800,80969150,12970,12990,12990,12970,150
20241007,102700,79021050,13000,13000,13000,13000,0
20241007,102600,79021050,13000,13000,13000,13000,0
20241007,102500,79021050,13000,13050,13050,13000,6
20241007,102400,78942900,12970,12970,12970,12970,0
20241007,102300,78942900,12970,12970,12970,12970,0
20241007,102200,78942900,12970,12970,12970,12970,0
20241007,102100,78942900,12970,12970,12970,12970,0
20241007,102000,78942900,12970,12970,12970,12970,0
20241007,101900,78942900,12970,12970,12970,12970,0
20241007,101800,78942900,12970,12970,12970,12970,0
20241007,101700,78942900,12970,12970,12970,12970,1
20241007,101600,78929930,13050,13050,13050,13050,0
20241007,101500,78929930,13050,12970,13050,12970,18
20241007,101400,78696390,12970,13060,13060,12970,112
20241007,101300,77242670,13070,13070,13070,13070,0
20241007,101200,77242670,13070,13070,13070,13060,139
20241007,101100,75426380,13050,13040,13050,13040,245
20241007,101000,72229250,13040,12990,13040,12990,259
20241007,100900,68863100,12980,12980,12980,12980,87
20241007,100800,67733840,12980,12980,12980,12980,1
20241007,100700,67720860,12970,12970,12970,12970,2
20241007,100600,67694920,12970,12990,12990,12970,5
20241007,100500,67630030,12990,12960,12990,12960,307
20241007,100400,63649580,12960,12960,12960,12960,0
20241007,100300,63649580,12960,12930,12960,12930,24
20241007,100200,63338570,12960,12950,12960,12950,79
20241007,100100,62315420,12950,12950,12950,12950,34
20241007,100000,61875120,12950,12930,12950,12930,97
20241007,095900,60620780,12930,12930,12930,12930,1
20241007,095800,60607850,12930,12930,12930,12930,3
20241007,095700,60569060,12930,12920,12930,12920,52
20241007,095600,59897210,12920,12920,12920,12920,32
20241007,095500,59483770,12920,12920,12920,12920,8
20241007,095400,59380410,12920,12890,12920,12890,550
20241007,095300,52282330,12890,12840,12890,12840,223
20241007,095200,49415150,12840,12840,12840,12840,1
20241007,095100,49402310,12840,12840,12840,12840,1
20241007,095000,49389470,12780,12820,12820,12780,100
20241007,094900,48109610,12830,12830,12830,12830,64
20241007,094800,47288490,12800,12800,12800,12800,100
20241007,094700,46008490,12800,12830,12840,12790,229
20241007,094600,43073210,12830,12810,12830,12810,112
20241007,094500,41636830,12800,12790,12800,12790,49
20241007,094400,41009810,12770,12770,12800,12770,136
20241007,094300,39272740,12790,12760,12790,12760,294
20241007,094200,35518450,12760,12760,12760,12760,5
20241007,094100,35454650,12760,12760,12760,12760,11
20241007,094000,35314290,12760,12750,12760,12750,238
20241007,093900,32277960,12760,12760,12760,12760,16
20241007,093800,32073800,12760,12770,12770,12760,2
20241007,093700,32048270,12770,12750,12770,12750,136
20241007,093600,30313340,12730,12730,12730,12720,175
20241007,093500,28085840,12740,12630,12740,12630,922
20241007,093400,16432200,12620,12620,12620,12620,108
20241007,093300,15069240,12620,12620,12620,12620,0
20241007,093200,15069240,12620,12610,12620,12610,74
20241007,093100,14135660,12570,12570,12570,12570,0
20241007,093000,14135660,12570,12570,12570,12570,3
20241007,092900,14097950,12570,12570,12570,12570,29
20241007,092800,13733420,12570,12570,12570,12570,1
20241007,092700,13720850,12570,12570,12570,12570,0
20241007,092600,13720850,12570,12570,12570,12570,0
20241007,092500,13720850,12570,12570,12570,12570,40
20241007,092400,13218050,12600,12600,12600,12600,0
20241007,092300,13218050,12600,12590,12600,12590,331
20241007,092200,9048000,12570,12570,12570,12570,21
20241007,092100,8784030,12580,12580,12580,12580,92
20241007,092000,7626670,12570,12520,12570,12520,43
20241007,091900,7086310,12500,12500,12500,12500,0
20241007,091800,7086310,12500,12500,12500,12500,57
20241007,091700,6373810,12500,12500,12500,12500,0
20241007,091600,6373810,12500,12500,12500,12500,0
20241007,091500,6373810,12500,12500,12500,12500,0
20241007,091400,6373810,12500,12500,12500,12500,94
20241007,091300,5198810,12500,12500,12500,12500,0
20241007,091200,5198810,12500,12500,12500,12500,2
20241007,091100,5173810,12500,12450,12500,12450,55
20241007,091000,4486410,12420,12420,12420,12420,0
20241007,090900,4486410,12420,12420,12420,12420,18
20241007,090800,4262850,12420,12490,12490,12420,181
20241007,090700,2002510,12490,12490,12490,12490,0
20241007,090600,2002510,12490,12490,12490,12490,0
20241007,090500,2002510,12490,12500,12500,12490,71
20241007,090400,1115510,12600,12600,12600,12600,50
20241007,090300,485510,12600,12600,12600,12600,0
20241007,090200,485510,12600,12500,12600,12500,21
20241007,090100,222750,12460,12460,12460,12460,0
20241007,090000,222750,12460,12370,12460,12370,18