KissMeData/016380/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,1478302920,6670,6670,6670,6670,2305
20241007,190500,1478302920,6670,6670,6670,6670,0
20241007,190400,1478302920,6670,6670,6670,6670,0
20241007,190300,1478302920,6670,6670,6670,6670,0
20241007,190200,1478302920,6670,6670,6670,6670,0
20241007,190100,1478302920,6670,6670,6670,6670,0
20241007,190000,1478302920,6670,6670,6670,6670,0
20241007,185900,1478302920,6670,6670,6670,6670,0
20241007,185800,1478302920,6670,6670,6670,6670,0
20241007,185700,1478302920,6670,6670,6670,6670,0
20241007,185600,1478302920,6670,6670,6670,6670,0
20241007,185500,1478302920,6670,6670,6670,6670,0
20241007,185400,1478302920,6670,6670,6670,6670,0
20241007,185300,1478302920,6670,6670,6670,6670,0
20241007,185200,1478302920,6670,6670,6670,6670,0
20241007,185100,1478302920,6670,6670,6670,6670,0
20241007,185000,1478302920,6670,6670,6670,6670,0
20241007,184900,1478302920,6670,6670,6670,6670,0
20241007,184800,1478302920,6670,6670,6670,6670,0
20241007,184700,1478302920,6670,6670,6670,6670,0
20241007,184600,1478302920,6670,6670,6670,6670,0
20241007,184500,1478302920,6670,6670,6670,6670,0
20241007,184400,1478302920,6670,6670,6670,6670,0
20241007,184300,1478302920,6670,6670,6670,6670,0
20241007,184200,1478302920,6670,6670,6670,6670,0
20241007,184100,1478302920,6670,6670,6670,6670,0
20241007,184000,1478302920,6670,6670,6670,6670,0
20241007,183900,1478302920,6670,6670,6670,6670,0
20241007,183800,1478302920,6670,6670,6670,6670,0
20241007,183700,1478302920,6670,6670,6670,6670,0
20241007,183600,1478302920,6670,6670,6670,6670,2305
20241007,183500,1478302920,6670,6670,6670,6670,0
20241007,183400,1478302920,6670,6670,6670,6670,0
20241007,183300,1478302920,6670,6670,6670,6670,0
20241007,183200,1478302920,6670,6670,6670,6670,0
20241007,183100,1478302920,6670,6670,6670,6670,0
20241007,183000,1478302920,6670,6670,6670,6670,0
20241007,182900,1478302920,6670,6670,6670,6670,0
20241007,182800,1478302920,6670,6670,6670,6670,0
20241007,182700,1478302920,6670,6670,6670,6670,0
20241007,182600,1478302920,6670,6670,6670,6670,0
20241007,182500,1478302920,6670,6670,6670,6670,0
20241007,182400,1478302920,6670,6670,6670,6670,0
20241007,182300,1478302920,6670,6670,6670,6670,0
20241007,182200,1478302920,6670,6670,6670,6670,0
20241007,182100,1478302920,6670,6670,6670,6670,0
20241007,182000,1478302920,6670,6670,6670,6670,0
20241007,181900,1478302920,6670,6670,6670,6670,0
20241007,181800,1478302920,6670,6670,6670,6670,0
20241007,181700,1478302920,6670,6670,6670,6670,0
20241007,181600,1478302920,6670,6670,6670,6670,0
20241007,181500,1478302920,6670,6670,6670,6670,0
20241007,181400,1478302920,6670,6670,6670,6670,0
20241007,181300,1478302920,6670,6670,6670,6670,0
20241007,181200,1478302920,6670,6670,6670,6670,0
20241007,181100,1478302920,6670,6670,6670,6670,0
20241007,181000,1478302920,6670,6670,6670,6670,0
20241007,180900,1478302920,6670,6670,6670,6670,0
20241007,180800,1478302920,6670,6670,6670,6670,0
20241007,180700,1478302920,6670,6670,6670,6670,0
20241007,180600,1478302920,6670,6670,6670,6670,2305
20241007,180500,1478302920,6670,6670,6670,6670,0
20241007,180400,1478302920,6670,6670,6670,6670,0
20241007,180300,1478302920,6670,6670,6670,6670,0
20241007,180200,1478302920,6670,6670,6670,6670,0
20241007,180100,1478302920,6670,6670,6670,6670,0
20241007,180000,1478302920,6670,6670,6670,6670,0
20241007,175900,1478302920,6670,6670,6670,6670,0
20241007,175800,1478302920,6670,6670,6670,6670,0
20241007,175700,1478302920,6670,6670,6670,6670,0
20241007,175600,1478302920,6670,6670,6670,6670,0
20241007,175500,1478302920,6670,6670,6670,6670,0
20241007,175400,1478302920,6670,6670,6670,6670,0
20241007,175300,1478302920,6670,6670,6670,6670,0
20241007,175200,1478302920,6670,6670,6670,6670,0
20241007,175100,1478302920,6670,6670,6670,6670,0
20241007,175000,1478302920,6670,6670,6670,6670,0
20241007,174900,1478302920,6670,6670,6670,6670,0
20241007,174800,1478302920,6670,6670,6670,6670,0
20241007,174700,1478302920,6670,6670,6670,6670,0
20241007,174600,1478302920,6670,6670,6670,6670,0
20241007,174500,1478302920,6670,6670,6670,6670,0
20241007,174400,1478302920,6670,6670,6670,6670,0
20241007,174300,1478302920,6670,6670,6670,6670,0
20241007,174200,1478302920,6670,6670,6670,6670,0
20241007,174100,1478302920,6670,6670,6670,6670,0
20241007,174000,1478302920,6670,6670,6670,6670,0
20241007,173900,1478302920,6670,6670,6670,6670,0
20241007,173800,1478302920,6670,6670,6670,6670,0
20241007,173700,1478302920,6670,6670,6670,6670,0
20241007,173600,1478302920,6670,6670,6670,6670,2305
20241007,173500,1478302920,6670,6670,6670,6670,0
20241007,173400,1478302920,6670,6670,6670,6670,0
20241007,173300,1478302920,6670,6670,6670,6670,0
20241007,173200,1478302920,6670,6670,6670,6670,0
20241007,173100,1478302920,6670,6670,6670,6670,0
20241007,173000,1478302920,6670,6670,6670,6670,0
20241007,172900,1478302920,6670,6670,6670,6670,0
20241007,172800,1478302920,6670,6670,6670,6670,0
20241007,172700,1478302920,6670,6670,6670,6670,0
20241007,172600,1478302920,6670,6670,6670,6670,0
20241007,172500,1478302920,6670,6670,6670,6670,0
20241007,172400,1478302920,6670,6670,6670,6670,0
20241007,172300,1478302920,6670,6670,6670,6670,0
20241007,172200,1478302920,6670,6670,6670,6670,0
20241007,172100,1478302920,6670,6670,6670,6670,0
20241007,172000,1478302920,6670,6670,6670,6670,0
20241007,171900,1478302920,6670,6670,6670,6670,0
20241007,171800,1478302920,6670,6670,6670,6670,0
20241007,171700,1478302920,6670,6670,6670,6670,0
20241007,171600,1478302920,6670,6670,6670,6670,0
20241007,171500,1478302920,6670,6670,6670,6670,0
20241007,171400,1478302920,6670,6670,6670,6670,0
20241007,171300,1478302920,6670,6670,6670,6670,0
20241007,171200,1478302920,6670,6670,6670,6670,0
20241007,171100,1478302920,6670,6670,6670,6670,0
20241007,171000,1478302920,6670,6670,6670,6670,0
20241007,170900,1478302920,6670,6670,6670,6670,0
20241007,170800,1478302920,6670,6670,6670,6670,0
20241007,170700,1478302920,6670,6670,6670,6670,0
20241007,170600,1478302920,6670,6670,6670,6670,2305
20241007,170500,1478302920,6670,6670,6670,6670,0
20241007,170400,1478302920,6670,6670,6670,6670,0
20241007,170300,1478302920,6670,6670,6670,6670,0
20241007,170200,1478302920,6670,6670,6670,6670,0
20241007,170100,1478302920,6670,6670,6670,6670,0
20241007,170000,1478302920,6670,6670,6670,6670,0
20241007,165900,1478302920,6670,6670,6670,6670,0
20241007,165800,1478302920,6670,6670,6670,6670,0
20241007,165700,1478302920,6670,6670,6670,6670,0
20241007,165600,1478302920,6670,6670,6670,6670,0
20241007,165500,1478302920,6670,6670,6670,6670,0
20241007,165400,1478302920,6670,6670,6670,6670,0
20241007,165300,1478302920,6670,6670,6670,6670,0
20241007,165200,1478302920,6670,6670,6670,6670,0
20241007,165100,1478302920,6670,6670,6670,6670,0
20241007,165000,1478302920,6670,6670,6670,6670,0
20241007,164900,1478302920,6670,6670,6670,6670,0
20241007,164800,1478302920,6670,6670,6670,6670,0
20241007,164700,1478302920,6670,6670,6670,6670,0
20241007,164600,1478302920,6670,6670,6670,6670,0
20241007,164500,1478302920,6670,6670,6670,6670,0
20241007,164400,1478302920,6670,6670,6670,6670,0
20241007,164300,1478302920,6670,6670,6670,6670,0
20241007,164200,1478302920,6670,6670,6670,6670,0
20241007,164100,1478302920,6670,6670,6670,6670,0
20241007,164000,1478302920,6670,6670,6670,6670,0
20241007,163900,1478302920,6670,6670,6670,6670,0
20241007,163800,1478302920,6670,6670,6670,6670,0
20241007,163700,1478302920,6670,6670,6670,6670,0
20241007,163600,1478302920,6670,6670,6670,6670,2305
20241007,163500,1478302920,6670,6670,6670,6670,0
20241007,163400,1478302920,6670,6670,6670,6670,0
20241007,163300,1478302920,6670,6670,6670,6670,0
20241007,163200,1478302920,6670,6670,6670,6670,0
20241007,163100,1478302920,6670,6670,6670,6670,0
20241007,163000,1478302920,6670,6670,6670,6670,0
20241007,162900,1478302920,6670,6670,6670,6670,0
20241007,162800,1478302920,6670,6670,6670,6670,0
20241007,162700,1478302920,6670,6670,6670,6670,0
20241007,162600,1478302920,6670,6670,6670,6670,0
20241007,162500,1478302920,6670,6670,6670,6670,0
20241007,162400,1478302920,6670,6670,6670,6670,0
20241007,162300,1478302920,6670,6670,6670,6670,0
20241007,162200,1478302920,6670,6670,6670,6670,0
20241007,162100,1478302920,6670,6670,6670,6670,0
20241007,162000,1478302920,6670,6670,6670,6670,0
20241007,161900,1478302920,6670,6670,6670,6670,0
20241007,161800,1478302920,6670,6670,6670,6670,0
20241007,161700,1478302920,6670,6670,6670,6670,0
20241007,161600,1478302920,6670,6670,6670,6670,0
20241007,161500,1478302920,6670,6670,6670,6670,0
20241007,161400,1478302920,6670,6670,6670,6670,0
20241007,161300,1478302920,6670,6670,6670,6670,0
20241007,161200,1478302920,6670,6670,6670,6670,0
20241007,161100,1478302920,6670,6670,6670,6670,0
20241007,161000,1478302920,6670,6670,6670,6670,0
20241007,160900,1478302920,6670,6670,6670,6670,0
20241007,160800,1478302920,6670,6670,6670,6670,0
20241007,160700,1478302920,6670,6670,6670,6670,0
20241007,160600,1478302920,6670,6670,6670,6670,2305
20241007,160500,1478302920,6670,6670,6670,6670,0
20241007,160400,1478302920,6670,6670,6670,6670,0
20241007,160300,1478302920,6670,6670,6670,6670,0
20241007,160200,1478302920,6670,6670,6670,6670,0
20241007,160100,1478302920,6670,6670,6670,6670,0
20241007,160000,1478302920,6670,6670,6670,6670,0
20241007,155900,1478302920,6670,6670,6670,6670,0
20241007,155800,1478302920,6670,6670,6670,6670,0
20241007,155700,1478302920,6670,6670,6670,6670,0
20241007,155600,1478302920,6670,6670,6670,6670,0
20241007,155500,1478302920,6670,6670,6670,6670,0
20241007,155400,1478302920,6670,6670,6670,6670,0
20241007,155300,1478302920,6670,6670,6670,6670,0
20241007,155200,1478302920,6670,6670,6670,6670,0
20241007,155100,1478302920,6670,6670,6670,6670,0
20241007,155000,1478302920,6670,6670,6670,6670,0
20241007,154900,1478302920,6670,6670,6670,6670,0
20241007,154800,1478302920,6670,6670,6670,6670,0
20241007,154700,1478302920,6670,6670,6670,6670,0
20241007,154600,1478302920,6670,6670,6670,6670,0
20241007,154500,1478302920,6670,6670,6670,6670,0
20241007,154400,1478302920,6670,6670,6670,6670,0
20241007,154300,1478302920,6670,6670,6670,6670,0
20241007,154200,1478302920,6670,6670,6670,6670,0
20241007,154100,1478302920,6670,6670,6670,6670,0
20241007,154000,1478302920,6670,6670,6670,6670,0
20241007,153900,1478302920,6670,6670,6670,6670,0
20241007,153800,1478302920,6670,6670,6670,6670,0
20241007,153700,1478302920,6670,6670,6670,6670,0
20241007,153600,1478302920,6670,6670,6670,6670,2305
20241007,153500,1478302920,6670,6670,6670,6670,0
20241007,153400,1478302920,6670,6670,6670,6670,0
20241007,153300,1478302920,6670,6670,6670,6670,0
20241007,153200,1478302920,6670,6670,6670,6670,0
20241007,153100,1478302920,6670,6670,6670,6670,0
20241007,153000,1478302920,6670,6670,6670,6670,2305
20241007,152900,1462928570,6670,6670,6670,6670,0
20241007,152800,1462928570,6670,6670,6670,6670,0
20241007,152700,1462928570,6670,6670,6670,6670,0
20241007,152600,1462928570,6670,6670,6670,6670,0
20241007,152500,1462928570,6670,6670,6670,6670,0
20241007,152400,1462928570,6670,6670,6670,6670,0
20241007,152300,1462928570,6670,6670,6670,6670,0
20241007,152200,1462928570,6670,6670,6670,6670,0
20241007,152100,1462928570,6670,6670,6670,6670,0
20241007,152000,1462928570,6670,6670,6670,6670,0
20241007,151900,1462928570,6670,6670,6670,6650,405
20241007,151800,1460231220,6660,6660,6660,6660,425
20241007,151700,1457400720,6660,6680,6680,6660,14
20241007,151600,1457307350,6660,6680,6680,6660,1303
20241007,151500,1448626890,6680,6670,6680,6670,256
20241007,151400,1446919300,6670,6680,6680,6670,136
20241007,151300,1446010890,6670,6670,6680,6660,475
20241007,151200,1442842610,6660,6660,6660,6660,268
20241007,151100,1441057730,6660,6660,6660,6660,0
20241007,151000,1441057730,6660,6660,6660,6660,2
20241007,150900,1441044410,6670,6670,6670,6670,41
20241007,150800,1440770940,6660,6660,6660,6660,0
20241007,150700,1440770940,6660,6670,6670,6660,13
20241007,150600,1440684250,6670,6670,6670,6670,163
20241007,150500,1439597040,6670,6670,6670,6650,1802
20241007,150400,1427595630,6670,6660,6670,6660,78
20241007,150300,1427075580,6680,6660,6680,6660,44
20241007,150200,1426781770,6680,6680,6680,6670,1136
20241007,150100,1419193370,6680,6660,6680,6660,142
20241007,150000,1418247160,6680,6670,6680,6670,297
20241007,145900,1416266160,6680,6670,6680,6670,153
20241007,145800,1415244460,6670,6660,6670,6660,80
20241007,145700,1414710980,6660,6660,6670,6660,94
20241007,145600,1414084090,6670,6670,6670,6670,1045
20241007,145500,1407113940,6680,6680,6680,6670,25
20241007,145400,1406946980,6670,6670,6670,6670,18
20241007,145300,1406826920,6670,6670,6680,6670,7
20241007,145200,1406780210,6670,6670,6670,6670,23
20241007,145100,1406626800,6670,6670,6680,6670,118
20241007,145000,1405838680,6670,6680,6680,6670,186
20241007,144900,1404596770,6680,6670,6680,6670,232
20241007,144800,1403047190,6670,6680,6690,6670,324
20241007,144700,1400881610,6690,6680,6690,6680,206
20241007,144600,1399504240,6670,6680,6680,6670,662
20241007,144500,1395082120,6680,6680,6690,6680,724
20241007,144400,1390243150,6680,6690,6690,6680,292
20241007,144300,1388289830,6680,6680,6690,6680,152
20241007,144200,1387273120,6690,6660,6690,6660,247
20241007,144100,1385622050,6680,6690,6690,6660,492
20241007,144000,1382333060,6680,6680,6690,6680,199
20241007,143900,1381002520,6680,6680,6690,6680,272
20241007,143800,1379182980,6680,6680,6680,6660,373
20241007,143700,1376691480,6670,6660,6670,6660,745
20241007,143600,1371724030,6670,6660,6670,6660,1298
20241007,143500,1363076520,6670,6660,6680,6660,1310
20241007,143400,1354329140,6670,6670,6670,6660,300
20241007,143300,1352328220,6670,6660,6670,6660,265
20241007,143200,1350560730,6660,6660,6670,6660,423
20241007,143100,1347739520,6660,6670,6670,6650,492
20241007,143000,1344461620,6650,6650,6670,6650,753
20241007,142900,1339450410,6670,6650,6680,6650,681
20241007,142800,1334907250,6650,6680,6680,6650,2291
20241007,142700,1319663440,6650,6650,6680,6650,158
20241007,142600,1318608660,6650,6680,6680,6650,264
20241007,142500,1316845360,6650,6680,6680,6650,281
20241007,142400,1314968550,6680,6680,6680,6650,506
20241007,142300,1311593160,6650,6650,6680,6650,232
20241007,142200,1310046610,6650,6650,6680,6650,961
20241007,142100,1303633340,6650,6680,6680,6650,272
20241007,142000,1301816790,6650,6660,6670,6650,652
20241007,141900,1297471060,6670,6650,6670,6650,284
20241007,141800,1295576980,6650,6660,6680,6650,4302
20241007,141700,1266921800,6660,6670,6680,6660,489
20241007,141600,1263656070,6670,6660,6680,6660,5149
20241007,141500,1229361070,6680,6660,6680,6660,251
20241007,141400,1227684470,6680,6650,6680,6650,2337
20241007,141300,1212111370,6650,6650,6660,6650,142
20241007,141200,1211165790,6650,6650,6660,6650,272
20241007,141100,1209354360,6660,6660,6670,6650,673
20241007,141000,1204870980,6660,6670,6670,6660,331
20241007,140900,1202663860,6670,6670,6680,6670,1995
20241007,140800,1189344730,6680,6680,6680,6670,254
20241007,140700,1187648050,6680,6670,6680,6670,547
20241007,140600,1183998080,6660,6670,6670,6660,163
20241007,140500,1182911010,6670,6670,6670,6660,267
20241007,140400,1181130200,6670,6660,6670,6660,464
20241007,140300,1178037410,6660,6670,6670,6660,254
20241007,140200,1176343320,6660,6660,6670,6660,180
20241007,140100,1175143190,6670,6670,6670,6660,260
20241007,140000,1173409120,6660,6660,6670,6650,151
20241007,135900,1172402330,6650,6650,6670,6650,137
20241007,135800,1171488820,6670,6670,6670,6650,268
20241007,135700,1169701420,6650,6670,6670,6650,1460
20241007,135600,1159983290,6660,6680,6680,6660,293
20241007,135500,1158027710,6670,6660,6680,6660,835
20241007,135400,1152456020,6660,6660,6680,6660,409
20241007,135300,1149725600,6660,6670,6680,6660,1234
20241007,135200,1141485520,6670,6670,6670,6660,48
20241007,135100,1141165390,6680,6670,6680,6670,476
20241007,135000,1137988040,6680,6670,6680,6670,1237
20241007,134900,1129724930,6670,6680,6690,6670,320
20241007,134800,1127586670,6680,6670,6690,6670,3118
20241007,134700,1106758460,6680,6670,6680,6670,297
20241007,134600,1104774980,6670,6670,6670,6660,222
20241007,134500,1103294980,6670,6660,6670,6660,459
20241007,134400,1100234240,6670,6660,6670,6660,277
20241007,134300,1098386870,6660,6680,6680,6660,355
20241007,134200,1096017930,6660,6680,6680,6660,1286
20241007,134100,1087447810,6660,6650,6680,6650,346
20241007,134000,1085136900,6680,6670,6680,6650,289
20241007,133900,1083206710,6670,6670,6680,6670,1524
20241007,133800,1073035190,6670,6670,6680,6670,799
20241007,133700,1067704680,6680,6670,6680,6670,303
20241007,133600,1065681080,6670,6670,6680,6670,304
20241007,133500,1063651030,6680,6680,6680,6670,255
20241007,133400,1061947690,6670,6680,6680,6670,155
20241007,133300,1060912420,6680,6670,6680,6670,346
20241007,133200,1058601880,6670,6670,6680,6670,366
20241007,133100,1056157780,6680,6650,6680,6650,1441
20241007,133000,1046544590,6680,6640,6680,6640,7020
20241007,132900,999749660,6660,6630,6660,6630,994
20241007,132800,993139490,6630,6650,6650,6630,962
20241007,132700,986742330,6630,6630,6650,6630,153
20241007,132600,985725240,6630,6620,6650,6620,260
20241007,132500,983996580,6650,6640,6650,6620,5600
20241007,132400,946815260,6630,6630,6640,6630,184
20241007,132300,945594120,6640,6630,6640,6630,1006
20241007,132200,938922970,6630,6610,6630,6610,2779
20241007,132100,920507380,6610,6620,6620,6610,263
20241007,132000,918766390,6610,6610,6610,6610,10
20241007,131900,918700290,6610,6610,6610,6610,9
20241007,131800,918640800,6610,6620,6620,6610,851
20241007,131700,913007280,6610,6610,6610,6610,9
20241007,131600,912947790,6610,6610,6610,6610,8
20241007,131500,912894910,6610,6610,6610,6610,8
20241007,131400,912842030,6610,6610,6610,6610,6
20241007,131300,912802370,6610,6610,6610,6610,9
20241007,131200,912742880,6610,6610,6610,6610,0
20241007,131100,912742880,6610,6610,6610,6610,18
20241007,131000,912623900,6610,6610,6610,6610,5
20241007,130900,912590850,6610,6610,6610,6610,9
20241007,130800,912531360,6630,6610,6630,6610,16
20241007,130700,912425380,6610,6610,6610,6610,3
20241007,130600,912405550,6610,6610,6620,6610,29
20241007,130500,912213740,6610,6630,6630,6610,103
20241007,130400,911531730,6620,6630,6630,6610,457
20241007,130300,908509160,6630,6630,6630,6610,53
20241007,130200,908157850,6630,6630,6630,6610,104
20241007,130100,907468980,6610,6630,6630,6610,296
20241007,130000,905509200,6610,6630,6630,6610,53
20241007,125900,905157970,6630,6620,6630,6620,235
20241007,125800,903601720,6620,6620,6630,6620,37
20241007,125700,903356500,6630,6620,6630,6620,50
20241007,125600,903025110,6620,6630,6630,6620,160
20241007,125500,901965390,6630,6620,6630,6620,57
20241007,125400,901587560,6630,6620,6630,6620,40
20241007,125300,901322410,6620,6610,6630,6610,257
20241007,125200,899618700,6630,6630,6630,6630,32
20241007,125100,899406540,6630,6630,6630,6610,94
20241007,125000,898783660,6630,6630,6630,6600,222
20241007,124900,897316860,6620,6630,6630,6620,169
20241007,124800,896196470,6620,6630,6630,6620,33
20241007,124700,895977700,6600,6620,6620,6600,575
20241007,124600,892171480,6600,6600,6620,6600,74
20241007,124500,891681740,6620,6620,6620,6600,73
20241007,124400,891198580,6620,6620,6620,6600,100
20241007,124300,890536740,6600,6600,6620,6600,207
20241007,124200,889168460,6600,6600,6620,6600,51
20241007,124100,888831180,6620,6620,6620,6600,65
20241007,124000,888401040,6620,6600,6620,6600,191
20241007,123900,887138350,6620,6600,6620,6600,92
20241007,123800,886529390,6600,6620,6620,6600,36
20241007,123700,886291250,6620,6600,6620,6600,132
20241007,123600,885419370,6620,6620,6620,6600,381
20241007,123500,882898050,6590,6620,6620,6590,150
20241007,123400,881908260,6620,6620,6620,6600,44
20241007,123300,881617060,6620,6620,6620,6590,490
20241007,123200,878386850,6590,6590,6620,6590,48
20241007,123100,878069540,6600,6620,6620,6590,53
20241007,123000,877718870,6620,6600,6620,6580,1047
20241007,122900,870813880,6600,6600,6620,6600,62
20241007,122800,870403620,6600,6600,6620,6600,34
20241007,122700,870178660,6620,6600,6620,6600,96
20241007,122600,869544220,6600,6610,6620,6600,224
20241007,122500,868064150,6620,6620,6620,6610,88
20241007,122400,867481640,6620,6610,6620,6610,37
20241007,122300,867236790,6620,6630,6630,6620,45
20241007,122200,866938680,6630,6620,6630,6620,57
20241007,122100,866560870,6620,6630,6630,6620,46
20241007,122000,866256040,6610,6600,6630,6600,54
20241007,121900,865898200,6630,6600,6630,6600,59
20241007,121800,865507230,6630,6630,6630,6630,37
20241007,121700,865261920,6630,6600,6630,6600,42
20241007,121600,864983730,6630,6620,6630,6610,385
20241007,121500,862434840,6620,6630,6630,6620,117
20241007,121400,861659880,6620,6630,6630,6620,60
20241007,121300,861262170,6630,6630,6630,6620,47
20241007,121200,860950600,6630,6630,6630,6600,171
20241007,121100,859816990,6600,6630,6630,6600,47
20241007,121000,859505840,6630,6630,6630,6630,165
20241007,120900,858411890,6600,6610,6630,6600,174
20241007,120800,857261040,6630,6630,6630,6620,656
20241007,120700,852917700,6630,6630,6630,6620,34
20241007,120600,852692330,6620,6630,6630,6620,61
20241007,120500,852288070,6630,6620,6630,6620,58
20241007,120400,851903630,6620,6620,6630,6620,170
20241007,120300,850776650,6620,6630,6630,6620,27
20241007,120200,850597650,6630,6620,6630,6620,54
20241007,120100,850239720,6630,6630,6630,6620,93
20241007,120000,849623260,6620,6630,6630,6620,45
20241007,115900,849324940,6630,6620,6630,6620,76
20241007,115800,848821190,6630,6630,6630,6630,174
20241007,115700,847667570,6630,6620,6630,6620,41
20241007,115600,847395820,6630,6630,6630,6620,66
20241007,115500,846958380,6630,6630,6630,6620,39
20241007,115400,846699840,6630,6630,6630,6620,188
20241007,115300,845453490,6620,6630,6630,6620,44
20241007,115200,845161810,6630,6620,6630,6620,46
20241007,115100,844856880,6620,6630,6630,6620,182
20241007,115000,843650400,6630,6620,6630,6620,53
20241007,114900,843299040,6630,6620,6630,6620,163
20241007,114800,842218430,6630,6630,6630,6620,160
20241007,114700,841157660,6630,6620,6630,6620,47
20241007,114600,840846170,6600,6630,6630,6600,44
20241007,114500,840554660,6630,6630,6630,6630,35
20241007,114400,840322610,6630,6630,6630,6620,50
20241007,114300,839991240,6630,6620,6630,6620,49
20241007,114200,839666380,6620,6630,6630,6620,74
20241007,114100,839176190,6620,6620,6630,6620,1185
20241007,114000,831319850,6630,6620,6630,6620,68
20241007,113900,830869020,6620,6630,6630,6610,58
20241007,113800,830484820,6620,6630,6630,6620,243
20241007,113700,828875730,6630,6630,6630,6620,35
20241007,113600,828643710,6620,6630,6630,6600,5278
20241007,113500,793748970,6630,6630,6630,6610,42
20241007,113400,793470570,6630,6610,6630,6610,39
20241007,113300,793212180,6630,6630,6630,6610,94
20241007,113200,792589040,6630,6620,6630,6620,713
20241007,113100,787868630,6620,6630,6630,6620,64
20241007,113000,787444540,6630,6620,6630,6620,41
20241007,112900,787172740,6630,6620,6640,6620,57
20241007,112800,786794740,6630,6630,6630,6620,508
20241007,112700,783426740,6630,6640,6640,6630,515
20241007,112600,780012190,6640,6640,6640,6630,89
20241007,112500,779421460,6640,6640,6640,6640,239
20241007,112400,777834500,6640,6630,6640,6620,542
20241007,112300,774238170,6630,6640,6640,6630,45
20241007,112200,773939410,6630,6640,6640,6630,53
20241007,112100,773587530,6620,6630,6640,6620,62
20241007,112000,773176060,6640,6640,6640,6640,42
20241007,111900,772897180,6630,6640,6640,6620,1034
20241007,111800,766041690,6630,6640,6640,6630,117
20241007,111700,765265500,6640,6640,6640,6630,33
20241007,111600,765046420,6620,6640,6640,6620,62
20241007,111500,764635100,6640,6640,6640,6620,49
20241007,111400,764309800,6640,6620,6640,6620,973
20241007,111300,757858660,6620,6630,6630,6620,64
20241007,111200,757434380,6640,6640,6640,6620,376
20241007,111100,754937820,6620,6640,6640,6620,62
20241007,111000,754526340,6620,6630,6640,6620,1182
20241007,110900,746690660,6620,6630,6630,6620,58
20241007,110800,746306170,6620,6630,6630,6620,38
20241007,110700,746054310,6630,6620,6630,6620,45
20241007,110600,745756320,6610,6620,6620,6610,500
20241007,110500,742446400,6620,6610,6620,6610,54
20241007,110400,742089260,6610,6610,6620,6610,29
20241007,110300,741897360,6610,6610,6610,6610,8
20241007,110200,741844480,6620,6630,6630,6620,229
20241007,110100,740327900,6620,6620,6630,6620,42
20241007,110000,740049660,6630,6620,6630,6620,1251
20241007,105900,731755540,6630,6630,6630,6620,50
20241007,105800,731424220,6620,6620,6630,6620,33
20241007,105700,731205510,6610,6610,6610,6610,3
20241007,105600,731185680,6610,6620,6620,6610,191
20241007,105500,729921700,6620,6630,6630,6620,68
20241007,105400,729470990,6630,6620,6630,6610,44
20241007,105300,729179560,6610,6620,6620,6610,84
20241007,105200,728624150,6610,6610,6610,6610,80
20241007,105100,728095350,6610,6630,6630,6610,479
20241007,105000,724924290,6630,6620,6630,6620,393
20241007,104900,722322330,6620,6620,6620,6620,231
20241007,104800,720793110,6620,6620,6630,6620,680
20241007,104700,716291500,6620,6630,6630,6620,30
20241007,104600,716092790,6630,6630,6630,6630,205
20241007,104500,714733640,6640,6640,6640,6640,94
20241007,104400,714109480,6630,6630,6630,6630,0
20241007,104300,714109480,6630,6620,6630,6620,124
20241007,104200,713287460,6630,6640,6640,6630,511
20241007,104100,709898380,6630,6630,6630,6630,441
20241007,104000,706974550,6630,6640,6640,6630,130
20241007,103900,706111850,6640,6640,6640,6640,123
20241007,103800,705295130,6640,6640,6640,6640,93
20241007,103700,704677610,6630,6640,6640,6630,110
20241007,103600,703948210,6640,6630,6640,6630,267
20241007,103500,702177990,6630,6630,6630,6630,804
20241007,103400,696847470,6640,6640,6640,6640,235
20241007,103300,695287070,6640,6640,6640,6640,51
20241007,103200,694948430,6640,6640,6640,6640,139
20241007,103100,694025470,6630,6630,6630,6630,129
20241007,103000,693170200,6630,6630,6630,6630,34
20241007,102900,692944780,6630,6630,6630,6630,56
20241007,102800,692573500,6630,6630,6630,6630,45
20241007,102700,692275150,6630,6630,6630,6630,26
20241007,102600,692102770,6610,6630,6630,6610,143
20241007,102500,691155540,6630,6630,6630,6630,50
20241007,102400,690824040,6630,6620,6630,6610,3098
20241007,102300,670324790,6620,6620,6620,6620,21
20241007,102200,670185770,6610,6610,6610,6610,116
20241007,102100,669419010,6610,6610,6610,6610,300
20241007,102000,667436010,6620,6620,6620,6620,64
20241007,101900,667012330,6620,6610,6620,6610,160
20241007,101800,665953180,6610,6610,6610,6610,178
20241007,101700,664776600,6610,6610,6620,6610,356
20241007,101600,662423210,6610,6610,6610,6610,268
20241007,101500,660651730,6610,6620,6620,6610,1164
20241007,101400,652957410,6620,6620,6620,6620,115
20241007,101300,652196110,6620,6640,6640,6620,1177
20241007,101200,644397640,6640,6640,6640,6640,30
20241007,101100,644198440,6640,6640,6640,6640,154
20241007,101000,643175880,6640,6640,6640,6640,80
20241007,100900,642644680,6640,6650,6650,6640,165
20241007,100800,641548920,6650,6640,6650,6640,505
20241007,100700,638195340,6640,6650,6650,6640,164
20241007,100600,637106200,6650,6650,6650,6650,2
20241007,100500,637092900,6640,6650,6650,6640,275
20241007,100400,635266780,6650,6650,6650,6650,173
20241007,100300,634116330,6650,6650,6650,6650,119
20241007,100200,633324980,6650,6650,6650,6650,588
20241007,100100,629414780,6650,6650,6650,6650,361
20241007,100000,627014130,6650,6650,6650,6650,39
20241007,095900,626754780,6650,6650,6650,6650,43
20241007,095800,626468830,6650,6650,6650,6650,42
20241007,095700,626189530,6650,6650,6650,6650,365
20241007,095600,623762280,6650,6650,6650,6650,1000
20241007,095500,617112280,6650,6660,6660,6650,370
20241007,095400,614649200,6670,6650,6670,6650,3420
20241007,095300,591869320,6650,6650,6660,6650,2696
20241007,095200,573940730,6650,6660,6660,6650,2261
20241007,095100,558903470,6660,6660,6660,6660,177
20241007,095000,557724650,6660,6640,6660,6640,4865
20241007,094900,525370780,6650,6640,6650,6640,137
20241007,094800,524460170,6640,6650,6650,6640,345
20241007,094700,522168130,6640,6640,6650,6640,1590
20241007,094600,511610240,6640,6640,6640,6640,255
20241007,094500,509917040,6640,6630,6640,6630,228
20241007,094400,508405120,6630,6630,6630,6610,676
20241007,094300,503923440,6610,6630,6630,6610,98
20241007,094200,503275220,6630,6640,6640,6630,34
20241007,094100,503049710,6640,6640,6640,6610,679
20241007,094000,498542590,6640,6640,6640,6630,1041
20241007,093900,491640350,6640,6640,6650,6630,3413
20241007,093800,468988020,6640,6630,6640,6630,1037
20241007,093700,462111740,6630,6630,6640,6630,3481
20241007,093600,439018050,6630,6620,6630,6610,539
20241007,093500,435450680,6620,6610,6620,6610,289
20241007,093400,433538090,6600,6610,6610,6600,1070
20241007,093300,426474300,6620,6620,6620,6620,552
20241007,093200,422820060,6630,6630,6630,6630,153
20241007,093100,421805670,6630,6640,6640,6630,394
20241007,093000,419193070,6640,6630,6640,6630,2555
20241007,092900,402250970,6620,6620,6620,6620,2098
20241007,092800,388362210,6620,6610,6620,6610,169
20241007,092700,387244810,6620,6620,6620,6610,2283
20241007,092600,372152460,6620,6620,6620,6620,303
20241007,092500,370146600,6630,6610,6630,6610,417
20241007,092400,367388680,6610,6610,6620,6610,3399
20241007,092300,344899530,6620,6620,6620,6620,52
20241007,092200,344555290,6600,6610,6620,6600,259
20241007,092100,342843510,6620,6610,6630,6610,3652
20241007,092000,318672040,6610,6610,6620,6600,814
20241007,091900,313294870,6610,6610,6620,6610,1359
20241007,091800,304308660,6610,6610,6610,6600,482
20241007,091700,301124630,6610,6580,6610,6580,10003
20241007,091600,235228450,6570,6570,6570,6570,166
20241007,091500,234137830,6560,6560,6560,6550,199
20241007,091400,232832940,6560,6560,6580,6550,756
20241007,091300,227869130,6570,6580,6580,6570,755
20241007,091200,222904410,6580,6570,6580,6570,986
20241007,091100,216426340,6570,6550,6570,6550,2665
20241007,091000,198964280,6550,6540,6560,6540,2734
20241007,090900,181080250,6540,6520,6540,6520,1068
20241007,090800,174098110,6520,6520,6520,6510,891
20241007,090700,168295170,6540,6540,6540,6540,1
20241007,090600,168288630,6520,6520,6530,6520,324
20241007,090500,166175560,6520,6530,6540,6520,359
20241007,090400,163834230,6520,6520,6520,6510,946
20241007,090300,157667490,6520,6500,6520,6490,1332
20241007,090200,149009810,6530,6520,6540,6500,661
20241007,090100,144703990,6520,6490,6540,6490,933
20241007,090000,138628320,6500,6480,6500,6470,21353