KissMeData/246710/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,205300,320114940,6740,6740,6740,6740,97
20241002,205200,320114940,6740,6740,6740,6740,0
20241002,205100,320114940,6740,6740,6740,6740,0
20241002,205000,320114940,6740,6740,6740,6740,0
20241002,204900,320114940,6740,6740,6740,6740,0
20241002,204800,320114940,6740,6740,6740,6740,0
20241002,204700,320114940,6740,6740,6740,6740,0
20241002,204600,320114940,6740,6740,6740,6740,0
20241002,204500,320114940,6740,6740,6740,6740,0
20241002,204400,320114940,6740,6740,6740,6740,0
20241002,204300,320114940,6740,6740,6740,6740,0
20241002,204200,320114940,6740,6740,6740,6740,0
20241002,204100,320114940,6740,6740,6740,6740,0
20241002,204000,320114940,6740,6740,6740,6740,0
20241002,203900,320114940,6740,6740,6740,6740,0
20241002,203800,320114940,6740,6740,6740,6740,0
20241002,203700,320114940,6740,6740,6740,6740,0
20241002,203600,320114940,6740,6740,6740,6740,0
20241002,203500,320114940,6740,6740,6740,6740,0
20241002,203400,320114940,6740,6740,6740,6740,0
20241002,203300,320114940,6740,6740,6740,6740,0
20241002,203200,320114940,6740,6740,6740,6740,0
20241002,203100,320114940,6740,6740,6740,6740,0
20241002,203000,320114940,6740,6740,6740,6740,0
20241002,202900,320114940,6740,6740,6740,6740,0
20241002,202800,320114940,6740,6740,6740,6740,0
20241002,202700,320114940,6740,6740,6740,6740,0
20241002,202600,320114940,6740,6740,6740,6740,0
20241002,202500,320114940,6740,6740,6740,6740,0
20241002,202400,320114940,6740,6740,6740,6740,0
20241002,202300,320114940,6740,6740,6740,6740,97
20241002,202200,320114940,6740,6740,6740,6740,0
20241002,202100,320114940,6740,6740,6740,6740,0
20241002,202000,320114940,6740,6740,6740,6740,0
20241002,201900,320114940,6740,6740,6740,6740,0
20241002,201800,320114940,6740,6740,6740,6740,0
20241002,201700,320114940,6740,6740,6740,6740,0
20241002,201600,320114940,6740,6740,6740,6740,0
20241002,201500,320114940,6740,6740,6740,6740,0
20241002,201400,320114940,6740,6740,6740,6740,0
20241002,201300,320114940,6740,6740,6740,6740,0
20241002,201200,320114940,6740,6740,6740,6740,0
20241002,201100,320114940,6740,6740,6740,6740,0
20241002,201000,320114940,6740,6740,6740,6740,0
20241002,200900,320114940,6740,6740,6740,6740,0
20241002,200800,320114940,6740,6740,6740,6740,0
20241002,200700,320114940,6740,6740,6740,6740,0
20241002,200600,320114940,6740,6740,6740,6740,0
20241002,200500,320114940,6740,6740,6740,6740,0
20241002,200400,320114940,6740,6740,6740,6740,0
20241002,200300,320114940,6740,6740,6740,6740,0
20241002,200200,320114940,6740,6740,6740,6740,0
20241002,200100,320114940,6740,6740,6740,6740,0
20241002,200000,320114940,6740,6740,6740,6740,0
20241002,195900,320114940,6740,6740,6740,6740,0
20241002,195800,320114940,6740,6740,6740,6740,0
20241002,195700,320114940,6740,6740,6740,6740,0
20241002,195600,320114940,6740,6740,6740,6740,0
20241002,195500,320114940,6740,6740,6740,6740,0
20241002,195400,320114940,6740,6740,6740,6740,0
20241002,195300,320114940,6740,6740,6740,6740,97
20241002,195200,320114940,6740,6740,6740,6740,0
20241002,195100,320114940,6740,6740,6740,6740,0
20241002,195000,320114940,6740,6740,6740,6740,0
20241002,194900,320114940,6740,6740,6740,6740,0
20241002,194800,320114940,6740,6740,6740,6740,0
20241002,194700,320114940,6740,6740,6740,6740,0
20241002,194600,320114940,6740,6740,6740,6740,0
20241002,194500,320114940,6740,6740,6740,6740,0
20241002,194400,320114940,6740,6740,6740,6740,0
20241002,194300,320114940,6740,6740,6740,6740,0
20241002,194200,320114940,6740,6740,6740,6740,0
20241002,194100,320114940,6740,6740,6740,6740,0
20241002,194000,320114940,6740,6740,6740,6740,0
20241002,193900,320114940,6740,6740,6740,6740,0
20241002,193800,320114940,6740,6740,6740,6740,0
20241002,193700,320114940,6740,6740,6740,6740,0
20241002,193600,320114940,6740,6740,6740,6740,0
20241002,193500,320114940,6740,6740,6740,6740,0
20241002,193400,320114940,6740,6740,6740,6740,0
20241002,193300,320114940,6740,6740,6740,6740,0
20241002,193200,320114940,6740,6740,6740,6740,0
20241002,193100,320114940,6740,6740,6740,6740,0
20241002,193000,320114940,6740,6740,6740,6740,0
20241002,192900,320114940,6740,6740,6740,6740,0
20241002,192800,320114940,6740,6740,6740,6740,0
20241002,192700,320114940,6740,6740,6740,6740,0
20241002,192600,320114940,6740,6740,6740,6740,0
20241002,192500,320114940,6740,6740,6740,6740,0
20241002,192400,320114940,6740,6740,6740,6740,0
20241002,192300,320114940,6740,6740,6740,6740,97
20241002,192200,320114940,6740,6740,6740,6740,0
20241002,192100,320114940,6740,6740,6740,6740,0
20241002,192000,320114940,6740,6740,6740,6740,0
20241002,191900,320114940,6740,6740,6740,6740,0
20241002,191800,320114940,6740,6740,6740,6740,0
20241002,191700,320114940,6740,6740,6740,6740,0
20241002,191600,320114940,6740,6740,6740,6740,0
20241002,191500,320114940,6740,6740,6740,6740,0
20241002,191400,320114940,6740,6740,6740,6740,0
20241002,191300,320114940,6740,6740,6740,6740,0
20241002,191200,320114940,6740,6740,6740,6740,0
20241002,191100,320114940,6740,6740,6740,6740,0
20241002,191000,320114940,6740,6740,6740,6740,0
20241002,190900,320114940,6740,6740,6740,6740,0
20241002,190800,320114940,6740,6740,6740,6740,0
20241002,190700,320114940,6740,6740,6740,6740,0
20241002,190600,320114940,6740,6740,6740,6740,0
20241002,190500,320114940,6740,6740,6740,6740,0
20241002,190400,320114940,6740,6740,6740,6740,0
20241002,190300,320114940,6740,6740,6740,6740,0
20241002,190200,320114940,6740,6740,6740,6740,0
20241002,190100,320114940,6740,6740,6740,6740,0
20241002,190000,320114940,6740,6740,6740,6740,0
20241002,185900,320114940,6740,6740,6740,6740,0
20241002,185800,320114940,6740,6740,6740,6740,0
20241002,185700,320114940,6740,6740,6740,6740,0
20241002,185600,320114940,6740,6740,6740,6740,0
20241002,185500,320114940,6740,6740,6740,6740,0
20241002,185400,320114940,6740,6740,6740,6740,0
20241002,185300,320114940,6740,6740,6740,6740,97
20241002,185200,320114940,6740,6740,6740,6740,0
20241002,185100,320114940,6740,6740,6740,6740,0
20241002,185000,320114940,6740,6740,6740,6740,0
20241002,184900,320114940,6740,6740,6740,6740,0
20241002,184800,320114940,6740,6740,6740,6740,0
20241002,184700,320114940,6740,6740,6740,6740,0
20241002,184600,320114940,6740,6740,6740,6740,0
20241002,184500,320114940,6740,6740,6740,6740,0
20241002,184400,320114940,6740,6740,6740,6740,0
20241002,184300,320114940,6740,6740,6740,6740,0
20241002,184200,320114940,6740,6740,6740,6740,0
20241002,184100,320114940,6740,6740,6740,6740,0
20241002,184000,320114940,6740,6740,6740,6740,0
20241002,183900,320114940,6740,6740,6740,6740,0
20241002,183800,320114940,6740,6740,6740,6740,0
20241002,183700,320114940,6740,6740,6740,6740,0
20241002,183600,320114940,6740,6740,6740,6740,0
20241002,183500,320114940,6740,6740,6740,6740,0
20241002,183400,320114940,6740,6740,6740,6740,0
20241002,183300,320114940,6740,6740,6740,6740,0
20241002,183200,320114940,6740,6740,6740,6740,0
20241002,183100,320114940,6740,6740,6740,6740,0
20241002,183000,320114940,6740,6740,6740,6740,0
20241002,182900,320114940,6740,6740,6740,6740,0
20241002,182800,320114940,6740,6740,6740,6740,0
20241002,182700,320114940,6740,6740,6740,6740,0
20241002,182600,320114940,6740,6740,6740,6740,0
20241002,182500,320114940,6740,6740,6740,6740,0
20241002,182400,320114940,6740,6740,6740,6740,0
20241002,182300,320114940,6740,6740,6740,6740,97
20241002,182200,320114940,6740,6740,6740,6740,0
20241002,182100,320114940,6740,6740,6740,6740,0
20241002,182000,320114940,6740,6740,6740,6740,0
20241002,181900,320114940,6740,6740,6740,6740,0
20241002,181800,320114940,6740,6740,6740,6740,0
20241002,181700,320114940,6740,6740,6740,6740,0
20241002,181600,320114940,6740,6740,6740,6740,0
20241002,181500,320114940,6740,6740,6740,6740,0
20241002,181400,320114940,6740,6740,6740,6740,0
20241002,181300,320114940,6740,6740,6740,6740,0
20241002,181200,320114940,6740,6740,6740,6740,0
20241002,181100,320114940,6740,6740,6740,6740,0
20241002,181000,320114940,6740,6740,6740,6740,0
20241002,180900,320114940,6740,6740,6740,6740,0
20241002,180800,320114940,6740,6740,6740,6740,0
20241002,180700,320114940,6740,6740,6740,6740,0
20241002,180600,320114940,6740,6740,6740,6740,0
20241002,180500,320114940,6740,6740,6740,6740,0
20241002,180400,320114940,6740,6740,6740,6740,0
20241002,180300,320114940,6740,6740,6740,6740,0
20241002,180200,320114940,6740,6740,6740,6740,0
20241002,180100,320114940,6740,6740,6740,6740,0
20241002,180000,320114940,6740,6740,6740,6740,0
20241002,175900,320114940,6740,6740,6740,6740,0
20241002,175800,320114940,6740,6740,6740,6740,0
20241002,175700,320114940,6740,6740,6740,6740,0
20241002,175600,320114940,6740,6740,6740,6740,0
20241002,175500,320114940,6740,6740,6740,6740,0
20241002,175400,320114940,6740,6740,6740,6740,0
20241002,175300,320114940,6740,6740,6740,6740,97
20241002,175200,320114940,6740,6740,6740,6740,0
20241002,175100,320114940,6740,6740,6740,6740,0
20241002,175000,320114940,6740,6740,6740,6740,0
20241002,174900,320114940,6740,6740,6740,6740,0
20241002,174800,320114940,6740,6740,6740,6740,0
20241002,174700,320114940,6740,6740,6740,6740,0
20241002,174600,320114940,6740,6740,6740,6740,0
20241002,174500,320114940,6740,6740,6740,6740,0
20241002,174400,320114940,6740,6740,6740,6740,0
20241002,174300,320114940,6740,6740,6740,6740,0
20241002,174200,320114940,6740,6740,6740,6740,0
20241002,174100,320114940,6740,6740,6740,6740,0
20241002,174000,320114940,6740,6740,6740,6740,0
20241002,173900,320114940,6740,6740,6740,6740,0
20241002,173800,320114940,6740,6740,6740,6740,0
20241002,173700,320114940,6740,6740,6740,6740,0
20241002,173600,320114940,6740,6740,6740,6740,0
20241002,173500,320114940,6740,6740,6740,6740,0
20241002,173400,320114940,6740,6740,6740,6740,0
20241002,173300,320114940,6740,6740,6740,6740,0
20241002,173200,320114940,6740,6740,6740,6740,0
20241002,173100,320114940,6740,6740,6740,6740,0
20241002,173000,320114940,6740,6740,6740,6740,0
20241002,172900,320114940,6740,6740,6740,6740,0
20241002,172800,320114940,6740,6740,6740,6740,0
20241002,172700,320114940,6740,6740,6740,6740,0
20241002,172600,320114940,6740,6740,6740,6740,0
20241002,172500,320114940,6740,6740,6740,6740,0
20241002,172400,320114940,6740,6740,6740,6740,0
20241002,172300,320114940,6740,6740,6740,6740,97
20241002,172200,320114940,6740,6740,6740,6740,0
20241002,172100,320114940,6740,6740,6740,6740,0
20241002,172000,320114940,6740,6740,6740,6740,0
20241002,171900,320114940,6740,6740,6740,6740,0
20241002,171800,320114940,6740,6740,6740,6740,0
20241002,171700,320114940,6740,6740,6740,6740,0
20241002,171600,320114940,6740,6740,6740,6740,0
20241002,171500,320114940,6740,6740,6740,6740,0
20241002,171400,320114940,6740,6740,6740,6740,0
20241002,171300,320114940,6740,6740,6740,6740,0
20241002,171200,320114940,6740,6740,6740,6740,0
20241002,171100,320114940,6740,6740,6740,6740,0
20241002,171000,320114940,6740,6740,6740,6740,0
20241002,170900,320114940,6740,6740,6740,6740,0
20241002,170800,320114940,6740,6740,6740,6740,0
20241002,170700,320114940,6740,6740,6740,6740,0
20241002,170600,320114940,6740,6740,6740,6740,0
20241002,170500,320114940,6740,6740,6740,6740,0
20241002,170400,320114940,6740,6740,6740,6740,0
20241002,170300,320114940,6740,6740,6740,6740,0
20241002,170200,320114940,6740,6740,6740,6740,0
20241002,170100,320114940,6740,6740,6740,6740,0
20241002,170000,320114940,6740,6740,6740,6740,0
20241002,165900,320114940,6740,6740,6740,6740,0
20241002,165800,320114940,6740,6740,6740,6740,0
20241002,165700,320114940,6740,6740,6740,6740,0
20241002,165600,320114940,6740,6740,6740,6740,0
20241002,165500,320114940,6740,6740,6740,6740,0
20241002,165400,320114940,6740,6740,6740,6740,0
20241002,165300,320114940,6740,6740,6740,6740,97
20241002,165200,320114940,6740,6740,6740,6740,0
20241002,165100,320114940,6740,6740,6740,6740,0
20241002,165000,320114940,6740,6740,6740,6740,0
20241002,164900,320114940,6740,6740,6740,6740,0
20241002,164800,320114940,6740,6740,6740,6740,0
20241002,164700,320114940,6740,6740,6740,6740,0
20241002,164600,320114940,6740,6740,6740,6740,0
20241002,164500,320114940,6740,6740,6740,6740,0
20241002,164400,320114940,6740,6740,6740,6740,0
20241002,164300,320114940,6740,6740,6740,6740,0
20241002,164200,320114940,6740,6740,6740,6740,0
20241002,164100,320114940,6740,6740,6740,6740,0
20241002,164000,320114940,6740,6740,6740,6740,0
20241002,163900,320114940,6740,6740,6740,6740,0
20241002,163800,320114940,6740,6740,6740,6740,0
20241002,163700,320114940,6740,6740,6740,6740,0
20241002,163600,320114940,6740,6740,6740,6740,0
20241002,163500,320114940,6740,6740,6740,6740,0
20241002,163400,320114940,6740,6740,6740,6740,0
20241002,163300,320114940,6740,6740,6740,6740,0
20241002,163200,320114940,6740,6740,6740,6740,0
20241002,163100,320114940,6740,6740,6740,6740,0
20241002,163000,320114940,6740,6740,6740,6740,0
20241002,162900,320114940,6740,6740,6740,6740,0
20241002,162800,320114940,6740,6740,6740,6740,0
20241002,162700,320114940,6740,6740,6740,6740,0
20241002,162600,320114940,6740,6740,6740,6740,0
20241002,162500,320114940,6740,6740,6740,6740,0
20241002,162400,320114940,6740,6740,6740,6740,0
20241002,162300,320114940,6740,6740,6740,6740,97
20241002,162200,320114940,6740,6740,6740,6740,0
20241002,162100,320114940,6740,6740,6740,6740,0
20241002,162000,320114940,6740,6740,6740,6740,0
20241002,161900,320114940,6740,6740,6740,6740,0
20241002,161800,320114940,6740,6740,6740,6740,0
20241002,161700,320114940,6740,6740,6740,6740,0
20241002,161600,320114940,6740,6740,6740,6740,0
20241002,161500,320114940,6740,6740,6740,6740,0
20241002,161400,320114940,6740,6740,6740,6740,0
20241002,161300,320114940,6740,6740,6740,6740,0
20241002,161200,320114940,6740,6740,6740,6740,0
20241002,161100,320114940,6740,6740,6740,6740,0
20241002,161000,320114940,6740,6740,6740,6740,0
20241002,160900,320114940,6740,6740,6740,6740,0
20241002,160800,320114940,6740,6740,6740,6740,0
20241002,160700,320114940,6740,6740,6740,6740,0
20241002,160600,320114940,6740,6740,6740,6740,0
20241002,160500,320114940,6740,6740,6740,6740,0
20241002,160400,320114940,6740,6740,6740,6740,0
20241002,160300,320114940,6740,6740,6740,6740,0
20241002,160200,320114940,6740,6740,6740,6740,0
20241002,160100,320114940,6740,6740,6740,6740,0
20241002,160000,320114940,6740,6740,6740,6740,0
20241002,155900,320114940,6740,6740,6740,6740,0
20241002,155800,320114940,6740,6740,6740,6740,0
20241002,155700,320114940,6740,6740,6740,6740,0
20241002,155600,320114940,6740,6740,6740,6740,0
20241002,155500,320114940,6740,6740,6740,6740,0
20241002,155400,320114940,6740,6740,6740,6740,0
20241002,155300,320114940,6740,6740,6740,6740,97
20241002,155200,320114940,6740,6740,6740,6740,0
20241002,155100,320114940,6740,6740,6740,6740,0
20241002,155000,320114940,6740,6740,6740,6740,0
20241002,154900,320114940,6740,6740,6740,6740,0
20241002,154800,320114940,6740,6740,6740,6740,0
20241002,154700,320114940,6740,6740,6740,6740,0
20241002,154600,320114940,6740,6740,6740,6740,0
20241002,154500,320114940,6740,6740,6740,6740,0
20241002,154400,320114940,6740,6740,6740,6740,0
20241002,154300,320114940,6740,6740,6740,6740,0
20241002,154200,320114940,6740,6740,6740,6740,0
20241002,154100,320114940,6740,6740,6740,6740,0
20241002,154000,320114940,6740,6740,6740,6740,0
20241002,153900,320114940,6740,6740,6740,6740,0
20241002,153800,320114940,6740,6740,6740,6740,0
20241002,153700,320114940,6740,6740,6740,6740,0
20241002,153600,320114940,6740,6740,6740,6740,0
20241002,153500,320114940,6740,6740,6740,6740,0
20241002,153400,320114940,6740,6740,6740,6740,0
20241002,153300,320114940,6740,6740,6740,6740,0
20241002,153200,320114940,6740,6740,6740,6740,0
20241002,153100,320114940,6740,6740,6740,6740,0
20241002,153000,320114940,6740,6740,6740,6740,97
20241002,152900,319461160,6750,6750,6750,6750,0
20241002,152800,319461160,6750,6750,6750,6750,0
20241002,152700,319461160,6750,6750,6750,6750,0
20241002,152600,319461160,6750,6750,6750,6750,0
20241002,152500,319461160,6750,6750,6750,6750,0
20241002,152400,319461160,6750,6750,6750,6750,0
20241002,152300,319461160,6750,6750,6750,6750,0
20241002,152200,319461160,6750,6750,6750,6750,0
20241002,152100,319461160,6750,6750,6750,6750,0
20241002,152000,319461160,6750,6750,6750,6750,0
20241002,151900,319461160,6750,6740,6750,6740,129
20241002,151800,318590950,6730,6730,6730,6730,250
20241002,151700,316908450,6740,6730,6740,6730,237
20241002,151600,315313430,6740,6730,6740,6730,274
20241002,151500,313468940,6730,6700,6730,6700,41
20241002,151400,313194210,6730,6730,6730,6730,0
20241002,151300,313194210,6730,6730,6730,6730,0
20241002,151200,313194210,6730,6700,6730,6700,20
20241002,151100,313060180,6700,6700,6720,6700,21
20241002,151000,312919460,6700,6700,6700,6700,56
20241002,150900,312544260,6720,6720,6720,6720,0
20241002,150800,312544260,6720,6720,6720,6720,58
20241002,150700,312154500,6720,6720,6720,6720,0
20241002,150600,312154500,6720,6720,6720,6720,0
20241002,150500,312154500,6720,6720,6720,6720,0
20241002,150400,312154500,6720,6720,6720,6720,0
20241002,150300,312154500,6720,6720,6720,6720,167
20241002,150200,311032260,6720,6700,6720,6700,137
20241002,150100,310114320,6730,6730,6730,6730,0
20241002,150000,310114320,6730,6730,6730,6730,115
20241002,145900,309340370,6730,6730,6730,6730,0
20241002,145800,309340370,6730,6730,6730,6730,0
20241002,145700,309340370,6730,6720,6730,6720,101
20241002,145600,308661640,6720,6720,6720,6720,1
20241002,145500,308654920,6690,6690,6690,6690,30
20241002,145400,308454220,6730,6730,6730,6730,100
20241002,145300,307781220,6740,6740,6740,6740,0
20241002,145200,307781220,6740,6700,6740,6700,525
20241002,145100,304263640,6700,6710,6710,6700,480
20241002,145000,301043990,6740,6740,6740,6740,0
20241002,144900,301043990,6740,6740,6740,6740,101
20241002,144800,300363250,6740,6740,6740,6740,1
20241002,144700,300356510,6740,6740,6740,6740,0
20241002,144600,300356510,6740,6740,6740,6740,100
20241002,144500,299682510,6740,6740,6740,6740,0
20241002,144400,299682510,6740,6740,6740,6740,1
20241002,144300,299675770,6740,6740,6740,6740,106
20241002,144200,298961330,6740,6740,6740,6740,101
20241002,144100,298280590,6750,6750,6750,6750,0
20241002,144000,298280590,6750,6720,6750,6700,259
20241002,143900,296540930,6750,6750,6750,6750,0
20241002,143800,296540930,6750,6800,6800,6750,1271
20241002,143700,287925000,6800,6800,6800,6800,221
20241002,143600,286422200,6820,6820,6820,6820,60
20241002,143500,286013000,6820,6820,6820,6820,100
20241002,143400,285331000,6820,6820,6820,6820,0
20241002,143300,285331000,6820,6820,6820,6820,0
20241002,143200,285331000,6820,6810,6820,6810,100
20241002,143100,284649020,6820,6820,6820,6820,6
20241002,143000,284608100,6820,6820,6820,6820,12
20241002,142900,284526260,6820,6820,6820,6820,160
20241002,142800,283435060,6820,6820,6820,6820,71
20241002,142700,282950840,6810,6800,6810,6800,41
20241002,142600,282671750,6800,6820,6820,6800,98
20241002,142500,282005150,6820,6820,6820,6820,60
20241002,142400,281595950,6820,6820,6820,6820,100
20241002,142300,280913950,6820,6810,6820,6810,71
20241002,142200,280429740,6810,6810,6810,6810,51
20241002,142100,280082430,6810,6810,6810,6810,150
20241002,142000,279060930,6810,6810,6810,6810,100
20241002,141900,278379930,6810,6800,6810,6800,100
20241002,141800,277699430,6800,6800,6800,6800,0
20241002,141700,277699430,6800,6790,6800,6790,522
20241002,141600,274154830,6790,6800,6800,6790,101
20241002,141500,273468040,6800,6800,6800,6800,0
20241002,141400,273468040,6800,6800,6800,6800,26
20241002,141300,273291240,6800,6800,6800,6800,100
20241002,141200,272611240,6800,6800,6800,6800,0
20241002,141100,272611240,6800,6800,6800,6800,483
20241002,141000,269326840,6800,6800,6800,6800,100
20241002,140900,268646840,6800,6800,6800,6800,1
20241002,140800,268640040,6800,6800,6800,6800,130
20241002,140700,267756040,6800,6800,6800,6800,0
20241002,140600,267756040,6800,6800,6800,6800,0
20241002,140500,267756040,6800,6800,6800,6800,101
20241002,140400,267069240,6800,6800,6800,6800,6
20241002,140300,267028440,6800,6800,6800,6800,0
20241002,140200,267028440,6800,6800,6800,6800,101
20241002,140100,266341640,6800,6800,6800,6800,1
20241002,140000,266334840,6800,6800,6800,6800,0
20241002,135900,266334840,6800,6800,6800,6800,100
20241002,135800,265654840,6800,6800,6800,6800,0
20241002,135700,265654840,6800,6800,6800,6800,100
20241002,135600,264974840,6800,6800,6800,6800,0
20241002,135500,264974840,6800,6800,6800,6800,0
20241002,135400,264974840,6800,6800,6800,6800,109
20241002,135300,264233640,6800,6800,6800,6800,0
20241002,135200,264233640,6800,6800,6800,6800,0
20241002,135100,264233640,6800,6800,6800,6800,100
20241002,135000,263553640,6800,6800,6800,6800,0
20241002,134900,263553640,6800,6800,6800,6800,0
20241002,134800,263553640,6800,6800,6800,6800,100
20241002,134700,262873640,6800,6800,6800,6800,0
20241002,134600,262873640,6800,6800,6800,6800,100
20241002,134500,262193640,6810,6810,6810,6810,0
20241002,134400,262193640,6810,6810,6810,6810,0
20241002,134300,262193640,6810,6810,6810,6810,110
20241002,134200,261444540,6800,6800,6800,6800,460
20241002,134100,258316540,6810,6810,6810,6810,200
20241002,134000,256954540,6800,6800,6800,6800,20
20241002,133900,256818540,6810,6800,6810,6800,1222
20241002,133800,248504730,6800,6800,6800,6800,159
20241002,133700,247423530,6800,6800,6800,6800,0
20241002,133600,247423530,6800,6800,6800,6800,0
20241002,133500,247423530,6800,6800,6800,6800,110
20241002,133400,246675530,6800,6800,6800,6800,3
20241002,133300,246655130,6800,6800,6800,6800,0
20241002,133200,246655130,6800,6790,6800,6790,100
20241002,133100,245975150,6800,6800,6800,6800,0
20241002,133000,245975150,6800,6800,6800,6800,0
20241002,132900,245975150,6800,6800,6800,6800,100
20241002,132800,245295150,6800,6800,6800,6800,0
20241002,132700,245295150,6800,6800,6800,6800,100
20241002,132600,244615150,6800,6800,6800,6800,0
20241002,132500,244615150,6800,6800,6800,6800,0
20241002,132400,244615150,6800,6800,6800,6800,130
20241002,132300,243731150,6800,6800,6800,6800,0
20241002,132200,243731150,6800,6800,6800,6800,0
20241002,132100,243731150,6800,6800,6800,6800,100
20241002,132000,243051150,6800,6800,6800,6800,3
20241002,131900,243030750,6770,6770,6770,6770,168
20241002,131800,241893390,6770,6780,6780,6770,453
20241002,131700,238825400,6810,6810,6810,6810,2
20241002,131600,238811780,6820,6810,6820,6810,100
20241002,131500,238130450,6810,6810,6810,6810,2
20241002,131400,238116830,6800,6820,6820,6800,612
20241002,131300,233943030,6820,6810,6820,6810,100
20241002,131200,233261530,6820,6820,6820,6820,0
20241002,131100,233261530,6820,6820,6820,6820,0
20241002,131000,233261530,6820,6790,6820,6790,100
20241002,130900,232579740,6820,6820,6820,6820,0
20241002,130800,232579740,6820,6820,6820,6820,0
20241002,130700,232579740,6820,6820,6820,6820,100
20241002,130600,231897740,6820,6820,6820,6820,9
20241002,130500,231836360,6820,6810,6820,6810,120
20241002,130400,231018160,6810,6810,6810,6810,222
20241002,130300,229506340,6820,6800,6820,6800,401
20241002,130200,226777180,6800,6800,6800,6800,100
20241002,130100,226097180,6800,6800,6800,6800,0
20241002,130000,226097180,6800,6800,6800,6800,0
20241002,125900,226097180,6800,6800,6800,6800,307
20241002,125800,224009580,6810,6810,6810,6810,1
20241002,125700,224002770,6800,6800,6800,6800,100
20241002,125600,223322770,6800,6800,6800,6800,0
20241002,125500,223322770,6800,6800,6800,6800,349
20241002,125400,220949570,6790,6790,6790,6790,197
20241002,125300,219611940,6780,6790,6790,6780,212
20241002,125200,218172490,6760,6760,6760,6760,0
20241002,125100,218172490,6760,6760,6760,6760,50
20241002,125000,217834490,6740,6740,6740,6740,0
20241002,124900,217834490,6740,6740,6740,6740,1645
20241002,124800,206747190,6740,6740,6740,6740,200
20241002,124700,205399190,6750,6750,6750,6750,11
20241002,124600,205324940,6760,6790,6800,6760,763
20241002,124500,200158700,6790,6800,6800,6790,156
20241002,124400,199097960,6800,6800,6800,6800,0
20241002,124300,199097960,6800,6800,6800,6800,100
20241002,124200,198417960,6800,6800,6800,6800,13
20241002,124100,198329560,6800,6800,6800,6800,103
20241002,124000,197629160,6780,6780,6780,6780,0
20241002,123900,197629160,6780,6780,6780,6780,112
20241002,123800,196869800,6820,6810,6820,6810,464
20241002,123700,193706350,6810,6800,6810,6800,300
20241002,123600,191663410,6800,6780,6800,6780,2
20241002,123500,191649830,6810,6790,6810,6790,4503
20241002,123400,160984460,6810,6810,6810,6810,0
20241002,123300,160984460,6810,6810,6810,6810,0
20241002,123200,160984460,6810,6810,6810,6810,100
20241002,123100,160303460,6810,6810,6810,6810,0
20241002,123000,160303460,6810,6810,6810,6810,1
20241002,122900,160296650,6810,6810,6810,6810,101
20241002,122800,159608840,6810,6810,6810,6810,2
20241002,122700,159595220,6770,6810,6810,6770,32
20241002,122600,159378540,6810,6810,6810,6810,199
20241002,122500,158023350,6820,6800,6820,6800,535
20241002,122400,154381360,6770,6770,6770,6770,1
20241002,122300,154374590,6760,6790,6800,6760,88
20241002,122200,153777500,6790,6790,6790,6790,2404
20241002,122100,137454340,6790,6790,6790,6790,100
20241002,122000,136775340,6790,6780,6790,6780,7
20241002,121900,136727850,6790,6790,6790,6780,17
20241002,121800,136612550,6780,6810,6820,6780,511
20241002,121700,133140420,6800,6690,6800,6690,5424
20241002,121600,96580890,6690,6690,6690,6690,30
20241002,121500,96380190,6660,6660,6660,6660,0
20241002,121400,96380190,6660,6660,6660,6660,1
20241002,121300,96373530,6700,6690,6700,6690,100
20241002,121200,95704200,6690,6690,6690,6690,10
20241002,121100,95637300,6690,6690,6690,6690,20
20241002,121000,95503500,6700,6700,6700,6700,100
20241002,120900,94833500,6700,6700,6700,6700,0
20241002,120800,94833500,6700,6670,6700,6670,380
20241002,120700,92293500,6660,6660,6660,6660,157
20241002,120600,91247880,6660,6660,6660,6660,0
20241002,120500,91247880,6660,6650,6660,6650,100
20241002,120400,90582820,6650,6650,6650,6650,0
20241002,120300,90582820,6650,6650,6650,6650,0
20241002,120200,90582820,6650,6640,6650,6640,100
20241002,120100,89918030,6660,6660,6660,6660,0
20241002,120000,89918030,6660,6660,6660,6660,0
20241002,115900,89918030,6660,6660,6660,6660,100
20241002,115800,89252030,6660,6660,6660,6660,0
20241002,115700,89252030,6660,6660,6660,6660,100
20241002,115600,88586030,6660,6660,6660,6660,0
20241002,115500,88586030,6660,6660,6660,6660,0
20241002,115400,88586030,6660,6650,6660,6650,100
20241002,115300,87920450,6650,6650,6650,6650,15
20241002,115200,87820700,6650,6650,6650,6650,408
20241002,115100,85107500,6650,6640,6650,6640,139
20241002,115000,84183640,6650,6650,6650,6650,0
20241002,114900,84183640,6650,6650,6650,6650,0
20241002,114800,84183640,6650,6650,6650,6650,200
20241002,114700,82853640,6650,6650,6650,6650,100
20241002,114600,82188640,6620,6620,6620,6620,0
20241002,114500,82188640,6620,6620,6620,6620,400
20241002,114400,79540640,6590,6590,6590,6590,1
20241002,114300,79534050,6690,6680,6690,6680,200
20241002,114200,78198040,6680,6680,6680,6680,0
20241002,114100,78198040,6680,6680,6680,6680,0
20241002,114000,78198040,6680,6680,6680,6680,100
20241002,113900,77530040,6680,6660,6680,6660,10
20241002,113800,77463360,6680,6680,6680,6680,4
20241002,113700,77436640,6680,6680,6680,6680,96
20241002,113600,76795360,6680,6680,6680,6680,98
20241002,113500,76140720,6670,6670,6670,6670,2
20241002,113400,76127380,6660,6660,6660,6660,1
20241002,113300,76120720,6690,6690,6690,6690,1
20241002,113200,76114030,6590,6660,6690,6590,116
20241002,113100,75340100,6690,6690,6690,6690,0
20241002,113000,75340100,6690,6690,6690,6690,0
20241002,112900,75340100,6690,6690,6690,6690,100
20241002,112800,74671100,6690,6690,6690,6690,0
20241002,112700,74671100,6690,6690,6690,6690,100
20241002,112600,74002100,6680,6680,6680,6570,165
20241002,112500,72900420,6680,6680,6680,6680,0
20241002,112400,72900420,6680,6670,6680,6670,100
20241002,112300,72232970,6670,6670,6670,6670,0
20241002,112200,72232970,6670,6670,6670,6670,0
20241002,112100,72232970,6670,6670,6670,6670,101
20241002,112000,71559300,6660,6660,6660,6660,48
20241002,111900,71239620,6660,6660,6660,6660,10
20241002,111800,71173020,6640,6640,6640,6640,43
20241002,111700,70887500,6640,6640,6640,6640,0
20241002,111600,70887500,6640,6640,6640,6640,100
20241002,111500,70223500,6640,6640,6640,6640,0
20241002,111400,70223500,6640,6640,6640,6640,0
20241002,111300,70223500,6640,6640,6640,6640,100
20241002,111200,69559500,6640,6640,6640,6640,0
20241002,111100,69559500,6640,6640,6640,6640,0
20241002,111000,69559500,6640,6630,6640,6630,100
20241002,110900,68895550,6640,6640,6640,6640,0
20241002,110800,68895550,6640,6640,6640,6640,100
20241002,110700,68231550,6640,6640,6640,6640,0
20241002,110600,68231550,6640,6640,6640,6640,0
20241002,110500,68231550,6640,6630,6640,6630,100
20241002,110400,67567690,6640,6640,6640,6640,0
20241002,110300,67567690,6640,6640,6640,6640,0
20241002,110200,67567690,6640,6630,6640,6630,100
20241002,110100,66904280,6640,6640,6640,6640,0
20241002,110000,66904280,6640,6640,6640,6640,1
20241002,105900,66897640,6630,6590,6630,6540,151
20241002,105800,65900860,6630,6630,6630,6630,0
20241002,105700,65900860,6630,6630,6630,6630,100
20241002,105600,65237860,6630,6620,6630,6620,150
20241002,105500,64243370,6630,6630,6630,6630,0
20241002,105400,64243370,6630,6610,6630,6610,100
20241002,105300,63580400,6630,6630,6630,6630,0
20241002,105200,63580400,6630,6630,6630,6630,0
20241002,105100,63580400,6630,6630,6630,6630,100
20241002,105000,62917400,6630,6620,6630,6620,100
20241002,104900,62254570,6610,6610,6610,6610,0
20241002,104800,62254570,6610,6610,6610,6610,0
20241002,104700,62254570,6610,6610,6610,6610,51
20241002,104600,61917460,6590,6580,6590,6580,217
20241002,104500,60487920,6580,6580,6580,6580,6
20241002,104400,60448440,6570,6560,6580,6560,396
20241002,104300,57849500,6560,6560,6560,6560,100
20241002,104200,57193500,6560,6560,6560,6560,0
20241002,104100,57193500,6560,6560,6560,6560,61
20241002,104000,56793340,6550,6560,6560,6550,41
20241002,103900,56524780,6560,6560,6560,6560,0
20241002,103800,56524780,6560,6560,6560,6560,101
20241002,103700,55862220,6550,6550,6550,6550,476
20241002,103600,52744420,6560,6550,6560,6550,11
20241002,103500,52672270,6550,6550,6550,6550,100
20241002,103400,52017270,6550,6550,6550,6550,0
20241002,103300,52017270,6550,6550,6550,6550,0
20241002,103200,52017270,6550,6550,6550,6540,101
20241002,103100,51355740,6510,6510,6510,6510,0
20241002,103000,51355740,6510,6510,6510,6510,312
20241002,102900,49324620,6500,6500,6500,6500,0
20241002,102800,49324620,6500,6500,6500,6500,0
20241002,102700,49324620,6500,6500,6500,6500,46
20241002,102600,49025620,6500,6520,6520,6500,164
20241002,102500,47958030,6550,6550,6550,6550,0
20241002,102400,47958030,6550,6550,6550,6550,1
20241002,102300,47951480,6520,6520,6520,6520,0
20241002,102200,47951480,6520,6520,6520,6520,0
20241002,102100,47951480,6520,6520,6520,6520,160
20241002,102000,46908280,6550,6550,6550,6550,0
20241002,101900,46908280,6550,6550,6550,6550,0
20241002,101800,46908280,6550,6550,6550,6550,100
20241002,101700,46253280,6550,6550,6550,6550,0
20241002,101600,46253280,6550,6550,6550,6550,0
20241002,101500,46253280,6550,6550,6550,6550,1
20241002,101400,46246730,6500,6510,6510,6500,140
20241002,101300,45336720,6550,6550,6550,6550,0
20241002,101200,45336720,6550,6550,6550,6550,1
20241002,101100,45330170,6510,6540,6540,6510,257
20241002,101000,43653010,6560,6560,6560,6560,0
20241002,100900,43653010,6560,6560,6560,6560,0
20241002,100800,43653010,6560,6560,6560,6560,0
20241002,100700,43653010,6560,6560,6560,6560,0
20241002,100600,43653010,6560,6560,6560,6560,0
20241002,100500,43653010,6560,6560,6560,6560,1
20241002,100400,43646450,6560,6550,6560,6550,50
20241002,100300,43318520,6580,6580,6580,6580,0
20241002,100200,43318520,6580,6540,6580,6540,125
20241002,100100,42500980,6530,6530,6530,6530,0
20241002,100000,42500980,6530,6530,6530,6530,1
20241002,095900,42494450,6540,6540,6540,6540,0
20241002,095800,42494450,6540,6540,6540,6540,10
20241002,095700,42429050,6530,6530,6530,6530,0
20241002,095600,42429050,6530,6530,6530,6530,0
20241002,095500,42429050,6530,6520,6530,6520,194
20241002,095400,41163190,6520,6520,6520,6520,4
20241002,095300,41137110,6520,6520,6520,6520,21
20241002,095200,41000190,6520,6520,6520,6520,5
20241002,095100,40967590,6520,6520,6520,6520,0
20241002,095000,40967590,6520,6520,6520,6520,1
20241002,094900,40961070,6520,6510,6520,6510,73
20241002,094800,40485760,6520,6520,6520,6520,300
20241002,094700,38529760,6510,6520,6520,6510,1101
20241002,094600,31351250,6520,6520,6520,6520,134
20241002,094500,30477570,6520,6520,6520,6520,12
20241002,094400,30399330,6510,6510,6510,6510,5
20241002,094300,30366780,6500,6500,6500,6500,0
20241002,094200,30366780,6500,6500,6500,6500,0
20241002,094100,30366780,6500,6500,6500,6500,0
20241002,094000,30366780,6500,6500,6500,6500,31
20241002,093900,30165280,6510,6510,6510,6510,26
20241002,093800,29996020,6510,6520,6520,6510,56
20241002,093700,29631450,6520,6510,6520,6510,30
20241002,093600,29435930,6520,6510,6520,6510,30
20241002,093500,29240410,6500,6500,6500,6500,0
20241002,093400,29240410,6500,6500,6500,6500,0
20241002,093300,29240410,6500,6500,6500,6500,169
20241002,093200,28141910,6500,6500,6500,6500,23
20241002,093100,27992410,6520,6510,6520,6510,6
20241002,093000,27953300,6530,6530,6530,6520,32
20241002,092900,27744350,6500,6500,6500,6500,0
20241002,092800,27744350,6500,6500,6500,6500,0
20241002,092700,27744350,6500,6510,6510,6500,74
20241002,092600,27262850,6500,6500,6500,6500,101
20241002,092500,26606350,6490,6490,6490,6490,13
20241002,092400,26521980,6490,6490,6490,6490,19
20241002,092300,26398670,6490,6490,6490,6490,5
20241002,092200,26366220,6490,6490,6490,6490,10
20241002,092100,26301320,6470,6470,6470,6470,3
20241002,092000,26281910,6460,6460,6460,6460,0
20241002,091900,26281910,6460,6460,6460,6460,100
20241002,091800,25635910,6460,6460,6460,6460,0
20241002,091700,25635910,6460,6460,6460,6460,0
20241002,091600,25635910,6460,6460,6460,6460,0
20241002,091500,25635910,6460,6460,6460,6460,99
20241002,091400,24996370,6460,6500,6500,6460,126
20241002,091300,24182370,6490,6460,6490,6450,250
20241002,091200,22568590,6450,6450,6450,6450,100
20241002,091100,21923590,6450,6460,6460,6450,301
20241002,091000,19981030,6460,6490,6490,6460,1092
20241002,090900,12909120,6500,6500,6500,6500,2
20241002,090800,12896120,6490,6490,6490,6490,163
20241002,090700,11838250,6490,6490,6490,6490,3
20241002,090600,11818780,6480,6490,6490,6480,5
20241002,090500,11786360,6510,6510,6510,6510,1
20241002,090400,11779850,6500,6490,6500,6480,120
20241002,090300,11002210,6490,6490,6530,6490,151
20241002,090200,10022180,6570,6530,6570,6500,264
20241002,090100,8303180,6570,6570,6570,6570,0
20241002,090000,8303180,6570,6590,6590,6570,1260