KissMeData/019990/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191000,950856080,6230,6230,6230,6230,3866
20241007,190900,950856080,6230,6230,6230,6230,0
20241007,190800,950856080,6230,6230,6230,6230,0
20241007,190700,950856080,6230,6230,6230,6230,0
20241007,190600,950856080,6230,6230,6230,6230,0
20241007,190500,950856080,6230,6230,6230,6230,0
20241007,190400,950856080,6230,6230,6230,6230,0
20241007,190300,950856080,6230,6230,6230,6230,0
20241007,190200,950856080,6230,6230,6230,6230,0
20241007,190100,950856080,6230,6230,6230,6230,0
20241007,190000,950856080,6230,6230,6230,6230,0
20241007,185900,950856080,6230,6230,6230,6230,0
20241007,185800,950856080,6230,6230,6230,6230,0
20241007,185700,950856080,6230,6230,6230,6230,0
20241007,185600,950856080,6230,6230,6230,6230,0
20241007,185500,950856080,6230,6230,6230,6230,0
20241007,185400,950856080,6230,6230,6230,6230,0
20241007,185300,950856080,6230,6230,6230,6230,0
20241007,185200,950856080,6230,6230,6230,6230,0
20241007,185100,950856080,6230,6230,6230,6230,0
20241007,185000,950856080,6230,6230,6230,6230,0
20241007,184900,950856080,6230,6230,6230,6230,0
20241007,184800,950856080,6230,6230,6230,6230,0
20241007,184700,950856080,6230,6230,6230,6230,0
20241007,184600,950856080,6230,6230,6230,6230,0
20241007,184500,950856080,6230,6230,6230,6230,0
20241007,184400,950856080,6230,6230,6230,6230,0
20241007,184300,950856080,6230,6230,6230,6230,0
20241007,184200,950856080,6230,6230,6230,6230,0
20241007,184100,950856080,6230,6230,6230,6230,0
20241007,184000,950856080,6230,6230,6230,6230,3866
20241007,183900,950856080,6230,6230,6230,6230,0
20241007,183800,950856080,6230,6230,6230,6230,0
20241007,183700,950856080,6230,6230,6230,6230,0
20241007,183600,950856080,6230,6230,6230,6230,0
20241007,183500,950856080,6230,6230,6230,6230,0
20241007,183400,950856080,6230,6230,6230,6230,0
20241007,183300,950856080,6230,6230,6230,6230,0
20241007,183200,950856080,6230,6230,6230,6230,0
20241007,183100,950856080,6230,6230,6230,6230,0
20241007,183000,950856080,6230,6230,6230,6230,0
20241007,182900,950856080,6230,6230,6230,6230,0
20241007,182800,950856080,6230,6230,6230,6230,0
20241007,182700,950856080,6230,6230,6230,6230,0
20241007,182600,950856080,6230,6230,6230,6230,0
20241007,182500,950856080,6230,6230,6230,6230,0
20241007,182400,950856080,6230,6230,6230,6230,0
20241007,182300,950856080,6230,6230,6230,6230,0
20241007,182200,950856080,6230,6230,6230,6230,0
20241007,182100,950856080,6230,6230,6230,6230,0
20241007,182000,950856080,6230,6230,6230,6230,0
20241007,181900,950856080,6230,6230,6230,6230,0
20241007,181800,950856080,6230,6230,6230,6230,0
20241007,181700,950856080,6230,6230,6230,6230,0
20241007,181600,950856080,6230,6230,6230,6230,0
20241007,181500,950856080,6230,6230,6230,6230,0
20241007,181400,950856080,6230,6230,6230,6230,0
20241007,181300,950856080,6230,6230,6230,6230,0
20241007,181200,950856080,6230,6230,6230,6230,0
20241007,181100,950856080,6230,6230,6230,6230,0
20241007,181000,950856080,6230,6230,6230,6230,3866
20241007,180900,950856080,6230,6230,6230,6230,0
20241007,180800,950856080,6230,6230,6230,6230,0
20241007,180700,950856080,6230,6230,6230,6230,0
20241007,180600,950856080,6230,6230,6230,6230,0
20241007,180500,950856080,6230,6230,6230,6230,0
20241007,180400,950856080,6230,6230,6230,6230,0
20241007,180300,950856080,6230,6230,6230,6230,0
20241007,180200,950856080,6230,6230,6230,6230,0
20241007,180100,950856080,6230,6230,6230,6230,0
20241007,180000,950856080,6230,6230,6230,6230,0
20241007,175900,950856080,6230,6230,6230,6230,0
20241007,175800,950856080,6230,6230,6230,6230,0
20241007,175700,950856080,6230,6230,6230,6230,0
20241007,175600,950856080,6230,6230,6230,6230,0
20241007,175500,950856080,6230,6230,6230,6230,0
20241007,175400,950856080,6230,6230,6230,6230,0
20241007,175300,950856080,6230,6230,6230,6230,0
20241007,175200,950856080,6230,6230,6230,6230,0
20241007,175100,950856080,6230,6230,6230,6230,0
20241007,175000,950856080,6230,6230,6230,6230,0
20241007,174900,950856080,6230,6230,6230,6230,0
20241007,174800,950856080,6230,6230,6230,6230,0
20241007,174700,950856080,6230,6230,6230,6230,0
20241007,174600,950856080,6230,6230,6230,6230,0
20241007,174500,950856080,6230,6230,6230,6230,0
20241007,174400,950856080,6230,6230,6230,6230,0
20241007,174300,950856080,6230,6230,6230,6230,0
20241007,174200,950856080,6230,6230,6230,6230,0
20241007,174100,950856080,6230,6230,6230,6230,0
20241007,174000,950856080,6230,6230,6230,6230,3866
20241007,173900,950856080,6230,6230,6230,6230,0
20241007,173800,950856080,6230,6230,6230,6230,0
20241007,173700,950856080,6230,6230,6230,6230,0
20241007,173600,950856080,6230,6230,6230,6230,0
20241007,173500,950856080,6230,6230,6230,6230,0
20241007,173400,950856080,6230,6230,6230,6230,0
20241007,173300,950856080,6230,6230,6230,6230,0
20241007,173200,950856080,6230,6230,6230,6230,0
20241007,173100,950856080,6230,6230,6230,6230,0
20241007,173000,950856080,6230,6230,6230,6230,0
20241007,172900,950856080,6230,6230,6230,6230,0
20241007,172800,950856080,6230,6230,6230,6230,0
20241007,172700,950856080,6230,6230,6230,6230,0
20241007,172600,950856080,6230,6230,6230,6230,0
20241007,172500,950856080,6230,6230,6230,6230,0
20241007,172400,950856080,6230,6230,6230,6230,0
20241007,172300,950856080,6230,6230,6230,6230,0
20241007,172200,950856080,6230,6230,6230,6230,0
20241007,172100,950856080,6230,6230,6230,6230,0
20241007,172000,950856080,6230,6230,6230,6230,0
20241007,171900,950856080,6230,6230,6230,6230,0
20241007,171800,950856080,6230,6230,6230,6230,0
20241007,171700,950856080,6230,6230,6230,6230,0
20241007,171600,950856080,6230,6230,6230,6230,0
20241007,171500,950856080,6230,6230,6230,6230,0
20241007,171400,950856080,6230,6230,6230,6230,0
20241007,171300,950856080,6230,6230,6230,6230,0
20241007,171200,950856080,6230,6230,6230,6230,0
20241007,171100,950856080,6230,6230,6230,6230,0
20241007,171000,950856080,6230,6230,6230,6230,3866
20241007,170900,950856080,6230,6230,6230,6230,0
20241007,170800,950856080,6230,6230,6230,6230,0
20241007,170700,950856080,6230,6230,6230,6230,0
20241007,170600,950856080,6230,6230,6230,6230,0
20241007,170500,950856080,6230,6230,6230,6230,0
20241007,170400,950856080,6230,6230,6230,6230,0
20241007,170300,950856080,6230,6230,6230,6230,0
20241007,170200,950856080,6230,6230,6230,6230,0
20241007,170100,950856080,6230,6230,6230,6230,0
20241007,170000,950856080,6230,6230,6230,6230,0
20241007,165900,950856080,6230,6230,6230,6230,0
20241007,165800,950856080,6230,6230,6230,6230,0
20241007,165700,950856080,6230,6230,6230,6230,0
20241007,165600,950856080,6230,6230,6230,6230,0
20241007,165500,950856080,6230,6230,6230,6230,0
20241007,165400,950856080,6230,6230,6230,6230,0
20241007,165300,950856080,6230,6230,6230,6230,0
20241007,165200,950856080,6230,6230,6230,6230,0
20241007,165100,950856080,6230,6230,6230,6230,0
20241007,165000,950856080,6230,6230,6230,6230,0
20241007,164900,950856080,6230,6230,6230,6230,0
20241007,164800,950856080,6230,6230,6230,6230,0
20241007,164700,950856080,6230,6230,6230,6230,0
20241007,164600,950856080,6230,6230,6230,6230,0
20241007,164500,950856080,6230,6230,6230,6230,0
20241007,164400,950856080,6230,6230,6230,6230,0
20241007,164300,950856080,6230,6230,6230,6230,0
20241007,164200,950856080,6230,6230,6230,6230,0
20241007,164100,950856080,6230,6230,6230,6230,0
20241007,164000,950856080,6230,6230,6230,6230,3866
20241007,163900,950856080,6230,6230,6230,6230,0
20241007,163800,950856080,6230,6230,6230,6230,0
20241007,163700,950856080,6230,6230,6230,6230,0
20241007,163600,950856080,6230,6230,6230,6230,0
20241007,163500,950856080,6230,6230,6230,6230,0
20241007,163400,950856080,6230,6230,6230,6230,0
20241007,163300,950856080,6230,6230,6230,6230,0
20241007,163200,950856080,6230,6230,6230,6230,0
20241007,163100,950856080,6230,6230,6230,6230,0
20241007,163000,950856080,6230,6230,6230,6230,0
20241007,162900,950856080,6230,6230,6230,6230,0
20241007,162800,950856080,6230,6230,6230,6230,0
20241007,162700,950856080,6230,6230,6230,6230,0
20241007,162600,950856080,6230,6230,6230,6230,0
20241007,162500,950856080,6230,6230,6230,6230,0
20241007,162400,950856080,6230,6230,6230,6230,0
20241007,162300,950856080,6230,6230,6230,6230,0
20241007,162200,950856080,6230,6230,6230,6230,0
20241007,162100,950856080,6230,6230,6230,6230,0
20241007,162000,950856080,6230,6230,6230,6230,0
20241007,161900,950856080,6230,6230,6230,6230,0
20241007,161800,950856080,6230,6230,6230,6230,0
20241007,161700,950856080,6230,6230,6230,6230,0
20241007,161600,950856080,6230,6230,6230,6230,0
20241007,161500,950856080,6230,6230,6230,6230,0
20241007,161400,950856080,6230,6230,6230,6230,0
20241007,161300,950856080,6230,6230,6230,6230,0
20241007,161200,950856080,6230,6230,6230,6230,0
20241007,161100,950856080,6230,6230,6230,6230,0
20241007,161000,950856080,6230,6230,6230,6230,3866
20241007,160900,950856080,6230,6230,6230,6230,0
20241007,160800,950856080,6230,6230,6230,6230,0
20241007,160700,950856080,6230,6230,6230,6230,0
20241007,160600,950856080,6230,6230,6230,6230,0
20241007,160500,950856080,6230,6230,6230,6230,0
20241007,160400,950856080,6230,6230,6230,6230,0
20241007,160300,950856080,6230,6230,6230,6230,0
20241007,160200,950856080,6230,6230,6230,6230,0
20241007,160100,950856080,6230,6230,6230,6230,0
20241007,160000,950856080,6230,6230,6230,6230,0
20241007,155900,950856080,6230,6230,6230,6230,0
20241007,155800,950856080,6230,6230,6230,6230,0
20241007,155700,950856080,6230,6230,6230,6230,0
20241007,155600,950856080,6230,6230,6230,6230,0
20241007,155500,950856080,6230,6230,6230,6230,0
20241007,155400,950856080,6230,6230,6230,6230,0
20241007,155300,950856080,6230,6230,6230,6230,0
20241007,155200,950856080,6230,6230,6230,6230,0
20241007,155100,950856080,6230,6230,6230,6230,0
20241007,155000,950856080,6230,6230,6230,6230,0
20241007,154900,950856080,6230,6230,6230,6230,0
20241007,154800,950856080,6230,6230,6230,6230,0
20241007,154700,950856080,6230,6230,6230,6230,0
20241007,154600,950856080,6230,6230,6230,6230,0
20241007,154500,950856080,6230,6230,6230,6230,0
20241007,154400,950856080,6230,6230,6230,6230,0
20241007,154300,950856080,6230,6230,6230,6230,0
20241007,154200,950856080,6230,6230,6230,6230,0
20241007,154100,950856080,6230,6230,6230,6230,0
20241007,154000,950856080,6230,6230,6230,6230,3866
20241007,153900,950856080,6230,6230,6230,6230,0
20241007,153800,950856080,6230,6230,6230,6230,0
20241007,153700,950856080,6230,6230,6230,6230,0
20241007,153600,950856080,6230,6230,6230,6230,0
20241007,153500,950856080,6230,6230,6230,6230,0
20241007,153400,950856080,6230,6230,6230,6230,0
20241007,153300,950856080,6230,6230,6230,6230,0
20241007,153200,950856080,6230,6230,6230,6230,0
20241007,153100,950856080,6230,6230,6230,6230,0
20241007,153000,950856080,6230,6230,6230,6230,3866
20241007,152900,926770900,6230,6230,6230,6230,0
20241007,152800,926770900,6230,6230,6230,6230,0
20241007,152700,926770900,6230,6230,6230,6230,0
20241007,152600,926770900,6230,6230,6230,6230,0
20241007,152500,926770900,6230,6230,6230,6230,0
20241007,152400,926770900,6230,6230,6230,6230,0
20241007,152300,926770900,6230,6230,6230,6230,0
20241007,152200,926770900,6230,6230,6230,6230,0
20241007,152100,926770900,6230,6230,6230,6230,0
20241007,152000,926770900,6230,6230,6230,6230,0
20241007,151900,926770900,6230,6220,6230,6220,103
20241007,151800,926129220,6230,6230,6230,6230,0
20241007,151700,926129220,6230,6210,6230,6210,8
20241007,151600,926079490,6230,6200,6230,6200,3495
20241007,151500,904401940,6200,6200,6200,6180,779
20241007,151400,899574140,6180,6190,6190,6180,704
20241007,151300,895221580,6200,6200,6200,6200,228
20241007,151200,893807980,6200,6200,6200,6200,935
20241007,151100,888010980,6200,6190,6200,6190,954
20241007,151000,882101040,6190,6180,6190,6180,145
20241007,150900,881204800,6200,6190,6200,6190,110
20241007,150800,880523800,6200,6170,6200,6170,145
20241007,150700,879628700,6200,6180,6200,6180,534
20241007,150600,876328420,6210,6210,6210,6210,0
20241007,150500,876328420,6210,6210,6210,6180,247
20241007,150400,874800220,6180,6180,6180,6180,1
20241007,150300,874794040,6180,6180,6180,6180,99
20241007,150200,874182220,6220,6220,6220,6220,0
20241007,150100,874182220,6220,6220,6220,6220,0
20241007,150000,874182220,6220,6220,6220,6220,0
20241007,145900,874182220,6220,6220,6220,6220,0
20241007,145800,874182220,6220,6190,6220,6190,10
20241007,145700,874120220,6190,6190,6190,6190,0
20241007,145600,874120220,6190,6190,6190,6190,5
20241007,145500,874089270,6170,6170,6200,6170,862
20241007,145400,868769490,6180,6180,6180,6180,236
20241007,145300,867311010,6220,6220,6220,6220,93
20241007,145200,866732550,6180,6180,6180,6180,25
20241007,145100,866578050,6180,6180,6180,6180,78
20241007,145000,866096010,6220,6220,6220,6220,16
20241007,144900,865996490,6180,6180,6180,6180,0
20241007,144800,865996490,6180,6180,6180,6180,0
20241007,144700,865996490,6180,6180,6180,6180,0
20241007,144600,865996490,6180,6180,6180,6180,882
20241007,144500,860545730,6180,6180,6180,6180,0
20241007,144400,860545730,6180,6180,6180,6180,0
20241007,144300,860545730,6180,6190,6190,6180,70
20241007,144200,860112630,6190,6200,6230,6190,637
20241007,144100,856169370,6210,6210,6210,6210,0
20241007,144000,856169370,6210,6210,6210,6210,0
20241007,143900,856169370,6210,6210,6210,6210,0
20241007,143800,856169370,6210,6210,6210,6210,190
20241007,143700,854989470,6210,6200,6210,6200,11
20241007,143600,854921170,6200,6200,6200,6200,1
20241007,143500,854914970,6200,6200,6200,6200,1
20241007,143400,854908770,6200,6200,6200,6200,761
20241007,143300,850190570,6210,6210,6210,6210,300
20241007,143200,848327570,6210,6210,6210,6210,0
20241007,143100,848327570,6210,6210,6210,6210,32
20241007,143000,848128850,6210,6220,6220,6210,989
20241007,142900,841985160,6230,6220,6230,6220,107
20241007,142800,841319530,6230,6230,6230,6230,795
20241007,142700,836366680,6230,6220,6230,6220,305
20241007,142600,834467110,6220,6210,6220,6210,91
20241007,142500,833901890,6210,6210,6210,6210,0
20241007,142400,833901890,6210,6210,6210,6210,1
20241007,142300,833895680,6210,6210,6210,6210,90
20241007,142200,833336780,6210,6210,6210,6210,50
20241007,142100,833026280,6210,6220,6230,6210,109
20241007,142000,832348000,6210,6210,6210,6210,128
20241007,141900,831553120,6210,6210,6210,6210,16
20241007,141800,831453760,6210,6210,6210,6210,19
20241007,141700,831335770,6220,6220,6220,6220,0
20241007,141600,831335770,6220,6220,6220,6220,0
20241007,141500,831335770,6220,6220,6220,6220,0
20241007,141400,831335770,6220,6230,6230,6220,33
20241007,141300,831130500,6200,6210,6210,6200,156
20241007,141200,830162430,6210,6210,6210,6210,97
20241007,141100,829560060,6230,6220,6230,6220,49
20241007,141000,829254870,6210,6210,6210,6210,0
20241007,140900,829254870,6210,6210,6210,6210,0
20241007,140800,829254870,6210,6210,6210,6210,8
20241007,140700,829205190,6230,6230,6230,6230,300
20241007,140600,827336190,6230,6230,6230,6230,0
20241007,140500,827336190,6230,6230,6230,6230,0
20241007,140400,827336190,6230,6230,6230,6230,0
20241007,140300,827336190,6230,6210,6230,6210,311
20241007,140200,825398880,6230,6230,6230,6230,0
20241007,140100,825398880,6230,6230,6230,6230,0
20241007,140000,825398880,6230,6230,6230,6210,23
20241007,135900,825255620,6230,6200,6230,6200,219
20241007,135800,823897510,6200,6200,6200,6200,118
20241007,135700,823165910,6200,6200,6200,6200,30
20241007,135600,822979910,6200,6200,6200,6200,2
20241007,135500,822967510,6200,6200,6200,6200,0
20241007,135400,822967510,6200,6200,6200,6200,0
20241007,135300,822967510,6200,6200,6200,6200,0
20241007,135200,822967510,6200,6200,6200,6200,9
20241007,135100,822911710,6220,6220,6220,6220,10
20241007,135000,822849510,6200,6200,6200,6200,197
20241007,134900,821628110,6200,6200,6200,6200,2
20241007,134800,821615710,6220,6220,6220,6220,0
20241007,134700,821615710,6220,6220,6220,6220,34
20241007,134600,821404230,6220,6220,6220,6220,22
20241007,134500,821267390,6220,6220,6220,6220,100
20241007,134400,820645390,6190,6190,6190,6190,0
20241007,134300,820645390,6190,6220,6220,6190,160
20241007,134200,819653190,6220,6210,6220,6190,25
20241007,134100,819498150,6210,6210,6210,6210,29
20241007,134000,819318060,6200,6200,6200,6200,500
20241007,133900,816218060,6210,6200,6210,6200,12
20241007,133800,816143640,6210,6180,6210,6180,3
20241007,133700,816125040,6200,6200,6200,6200,99
20241007,133600,815511240,6180,6200,6200,6180,371
20241007,133500,813218440,6170,6170,6170,6170,0
20241007,133400,813218440,6170,6190,6190,6170,888
20241007,133300,807728090,6190,6190,6190,6190,50
20241007,133200,807418590,6190,6190,6190,6190,2
20241007,133100,807406210,6210,6200,6210,6200,9
20241007,133000,807350330,6180,6190,6190,6180,274
20241007,132900,805655960,6190,6200,6210,6190,764
20241007,132800,800923330,6200,6210,6210,6200,70
20241007,132700,800488830,6210,6210,6210,6210,0
20241007,132600,800488830,6210,6210,6210,6210,580
20241007,132500,796887030,6210,6210,6210,6210,323
20241007,132400,794881200,6220,6220,6220,6220,228
20241007,132300,793463040,6230,6230,6230,6230,0
20241007,132200,793463040,6230,6230,6230,6230,101
20241007,132100,792833810,6230,6190,6230,6190,443
20241007,132000,790082300,6200,6190,6200,6190,56
20241007,131900,789735640,6170,6190,6200,6170,1935
20241007,131800,777794170,6190,6190,6190,6190,7
20241007,131700,777750840,6200,6190,6200,6190,114
20241007,131600,777044390,6190,6190,6190,6180,35
20241007,131500,776827850,6200,6200,6200,6200,0
20241007,131400,776827850,6200,6170,6200,6170,65
20241007,131300,776426350,6180,6200,6210,6180,2347
20241007,131200,761902280,6200,6210,6210,6200,133
20241007,131100,761076610,6200,6220,6220,6200,125
20241007,131000,760301260,6220,6230,6230,6220,50
20241007,130900,759989860,6220,6200,6220,6200,86
20241007,130800,759456060,6200,6190,6200,6190,588
20241007,130700,755815630,6200,6230,6230,6200,269
20241007,130600,754145620,6230,6220,6230,6200,568
20241007,130500,750618050,6220,6190,6250,6190,636
20241007,130400,746653040,6190,6170,6200,6170,1842
20241007,130300,735240720,6170,6160,6190,6160,1342
20241007,130200,726948440,6160,6130,6160,6130,2159
20241007,130100,713668740,6130,6200,6200,6100,9456
20241007,130000,655615490,6200,6180,6210,6180,1263
20241007,125900,647790060,6180,6200,6210,6170,3699
20241007,125800,624929370,6200,6240,6250,6190,2349
20241007,125700,610312580,6250,6280,6330,6150,11856
20241007,125600,536464740,6280,6290,6320,6230,4910
20241007,125500,505716960,6300,6330,6340,6270,8885
20241007,125400,449605160,6340,6300,6500,6300,23272
20241007,125300,301043660,6300,6330,6340,6240,8418
20241007,125200,248006740,6330,6230,6330,6230,11626
20241007,125100,175138650,6250,6170,6260,6170,12154
20241007,125000,99561630,6170,6170,6170,6170,100
20241007,124900,98944630,6140,6140,6140,6140,0
20241007,124800,98944630,6140,6140,6140,6140,60
20241007,124700,98576230,6170,6170,6170,6170,0
20241007,124600,98576230,6170,6170,6170,6170,0
20241007,124500,98576230,6170,6170,6170,6170,0
20241007,124400,98576230,6170,6170,6170,6170,1064
20241007,124300,92011350,6170,6170,6170,6170,0
20241007,124200,92011350,6170,6170,6170,6170,0
20241007,124100,92011350,6170,6170,6170,6170,0
20241007,124000,92011350,6170,6170,6170,6170,0
20241007,123900,92011350,6170,6170,6170,6170,0
20241007,123800,92011350,6170,6170,6170,6170,0
20241007,123700,92011350,6170,6170,6170,6170,0
20241007,123600,92011350,6170,6160,6170,6160,304
20241007,123500,90135720,6140,6140,6140,6140,0
20241007,123400,90135720,6140,6140,6140,6140,30
20241007,123300,89951520,6150,6150,6150,6150,100
20241007,123200,89336520,6170,6170,6170,6170,0
20241007,123100,89336520,6170,6180,6180,6170,128
20241007,123000,88546650,6170,6170,6170,6170,0
20241007,122900,88546650,6170,6150,6170,6150,602
20241007,122800,84832330,6150,6150,6150,6150,71
20241007,122700,84395680,6140,6140,6140,6140,414
20241007,122600,81853720,6130,6130,6130,6130,0
20241007,122500,81853720,6130,6140,6140,6130,11
20241007,122400,81786280,6130,6130,6130,6130,50
20241007,122300,81479780,6140,6140,6140,6140,0
20241007,122200,81479780,6140,6140,6140,6140,0
20241007,122100,81479780,6140,6140,6140,6140,0
20241007,122000,81479780,6140,6140,6140,6140,0
20241007,121900,81479780,6140,6140,6140,6140,7
20241007,121800,81436800,6130,6130,6130,6130,0
20241007,121700,81436800,6130,6130,6130,6130,0
20241007,121600,81436800,6130,6130,6130,6130,1148
20241007,121500,74399560,6130,6130,6130,6130,0
20241007,121400,74399560,6130,6130,6130,6130,0
20241007,121300,74399560,6130,6130,6130,6130,60
20241007,121200,74031760,6130,6140,6140,6130,341
20241007,121100,71938030,6140,6170,6170,6140,38
20241007,121000,71703810,6170,6170,6170,6170,0
20241007,120900,71703810,6170,6170,6170,6170,0
20241007,120800,71703810,6170,6160,6170,6160,250
20241007,120700,70163590,6160,6160,6160,6160,4
20241007,120600,70138950,6140,6140,6140,6140,0
20241007,120500,70138950,6140,6140,6140,6140,0
20241007,120400,70138950,6140,6140,6140,6140,0
20241007,120300,70138950,6140,6140,6140,6140,0
20241007,120200,70138950,6140,6140,6140,6140,99
20241007,120100,69531090,6160,6160,6160,6160,0
20241007,120000,69531090,6160,6160,6160,6160,0
20241007,115900,69531090,6160,6160,6160,6160,0
20241007,115800,69531090,6160,6160,6160,6160,5
20241007,115700,69500290,6160,6160,6160,6160,8
20241007,115600,69451010,6160,6160,6160,6160,2
20241007,115500,69438690,6160,6160,6160,6160,10
20241007,115400,69377090,6160,6160,6160,6160,23
20241007,115300,69235410,6160,6160,6170,6160,212
20241007,115200,67929400,6160,6160,6160,6160,347
20241007,115100,65791880,6170,6170,6170,6170,0
20241007,115000,65791880,6170,6170,6170,6170,0
20241007,114900,65791880,6170,6150,6170,6150,104
20241007,114800,65152200,6140,6140,6140,6140,0
20241007,114700,65152200,6140,6140,6140,6140,127
20241007,114600,64372420,6150,6150,6150,6150,99
20241007,114500,63763570,6160,6160,6160,6160,72
20241007,114400,63320050,6150,6150,6150,6150,0
20241007,114300,63320050,6150,6150,6150,6150,0
20241007,114200,63320050,6150,6150,6150,6150,1
20241007,114100,63313900,6150,6150,6150,6150,2
20241007,114000,63301600,6160,6160,6160,6160,3
20241007,113900,63283120,6170,6170,6170,6170,6
20241007,113800,63246100,6170,6170,6170,6170,0
20241007,113700,63246100,6170,6170,6170,6170,0
20241007,113600,63246100,6170,6170,6170,6170,0
20241007,113500,63246100,6170,6170,6170,6170,0
20241007,113400,63246100,6170,6170,6170,6170,0
20241007,113300,63246100,6170,6170,6170,6170,0
20241007,113200,63246100,6170,6170,6170,6170,295
20241007,113100,61425950,6170,6170,6170,6170,15
20241007,113000,61333400,6180,6180,6180,6180,1
20241007,112900,61327220,6140,6140,6140,6140,50
20241007,112800,61020220,6140,6140,6140,6140,0
20241007,112700,61020220,6140,6150,6150,6140,46
20241007,112600,60737610,6180,6180,6180,6180,0
20241007,112500,60737610,6180,6180,6180,6180,0
20241007,112400,60737610,6180,6180,6180,6180,200
20241007,112300,59501610,6160,6160,6160,6160,0
20241007,112200,59501610,6160,6160,6160,6160,0
20241007,112100,59501610,6160,6160,6160,6160,0
20241007,112000,59501610,6160,6180,6180,6160,201
20241007,111900,58263430,6180,6180,6180,6180,0
20241007,111800,58263430,6180,6180,6180,6180,0
20241007,111700,58263430,6180,6160,6180,6160,428
20241007,111600,55623780,6160,6160,6160,6160,50
20241007,111500,55315780,6140,6140,6140,6140,20
20241007,111400,55192980,6140,6140,6140,6140,1
20241007,111300,55186840,6140,6140,6140,6140,0
20241007,111200,55186840,6140,6140,6140,6140,4
20241007,111100,55162280,6140,6150,6150,6140,101
20241007,111000,54542130,6150,6150,6150,6150,30
20241007,110900,54357630,6180,6180,6180,6180,0
20241007,110800,54357630,6180,6180,6180,6180,0
20241007,110700,54357630,6180,6180,6180,6180,0
20241007,110600,54357630,6180,6180,6180,6180,0
20241007,110500,54357630,6180,6180,6180,6180,0
20241007,110400,54357630,6180,6180,6180,6180,0
20241007,110300,54357630,6180,6170,6180,6170,17
20241007,110200,54252630,6180,6180,6180,6180,150
20241007,110100,53325630,6180,6160,6180,6160,14
20241007,110000,53239240,6160,6130,6160,6130,2
20241007,105900,53226950,6170,6170,6170,6170,10
20241007,105800,53165250,6170,6170,6170,6170,0
20241007,105700,53165250,6170,6170,6170,6170,110
20241007,105600,52486550,6150,6150,6150,6150,135
20241007,105500,51656300,6140,6140,6140,6140,174
20241007,105400,50587940,6150,6150,6150,6150,0
20241007,105300,50587940,6150,6150,6150,6150,0
20241007,105200,50587940,6150,6150,6150,6150,0
20241007,105100,50587940,6150,6170,6170,6150,162
20241007,105000,49588420,6180,6180,6180,6180,0
20241007,104900,49588420,6180,6180,6180,6180,0
20241007,104800,49588420,6180,6170,6180,6170,512
20241007,104700,46429170,6170,6160,6170,6160,632
20241007,104600,42535850,6150,6150,6150,6150,10
20241007,104500,42474350,6160,6160,6160,6160,12
20241007,104400,42400430,6150,6150,6150,6150,2
20241007,104300,42388130,6160,6160,6160,6160,0
20241007,104200,42388130,6160,6160,6160,6160,7
20241007,104100,42345010,6120,6160,6160,6120,12
20241007,104000,42271130,6120,6170,6170,6120,12
20241007,103900,42197140,6120,6120,6120,6120,2
20241007,103800,42184900,6170,6160,6170,6160,210
20241007,103700,40889240,6120,6140,6150,6120,33
20241007,103600,40686390,6100,6100,6100,6100,0
20241007,103500,40686390,6100,6100,6100,6100,0
20241007,103400,40686390,6100,6100,6100,6100,0
20241007,103300,40686390,6100,6100,6100,6100,2
20241007,103200,40674190,6090,6110,6110,6080,153
20241007,103100,39743070,6120,6120,6120,6120,30
20241007,103000,39559470,6130,6130,6130,6130,0
20241007,102900,39559470,6130,6130,6130,6130,0
20241007,102800,39559470,6130,6130,6130,6130,2
20241007,102700,39547210,6170,6150,6170,6150,179
20241007,102600,38443930,6150,6130,6150,6130,521
20241007,102500,35241530,6140,6130,6140,6130,128
20241007,102400,34455800,6110,6130,6130,6110,4
20241007,102300,34431320,6100,6130,6130,6100,3
20241007,102200,34412960,6100,6120,6120,6100,203
20241007,102100,33170640,6110,6110,6110,6110,0
20241007,102000,33170640,6110,6110,6110,6110,0
20241007,101900,33170640,6110,6110,6110,6110,0
20241007,101800,33170640,6110,6110,6110,6110,0
20241007,101700,33170640,6110,6100,6110,6100,110
20241007,101600,32499630,6120,6120,6120,6120,1
20241007,101500,32493510,6130,6130,6130,6100,8
20241007,101400,32444620,6100,6100,6100,6100,1
20241007,101300,32438520,6130,6130,6130,6130,0
20241007,101200,32438520,6130,6130,6130,6130,7
20241007,101100,32395610,6130,6130,6130,6130,3
20241007,101000,32377220,6130,6130,6130,6130,0
20241007,100900,32377220,6130,6130,6130,6130,104
20241007,100800,31739700,6130,6130,6130,6130,101
20241007,100700,31120570,6130,6120,6130,6120,120
20241007,100600,30386100,6120,6110,6120,6090,260
20241007,100500,28797420,6100,6100,6100,6100,5
20241007,100400,28766920,6100,6100,6100,6090,14
20241007,100300,28681530,6070,6100,6100,6070,34
20241007,100200,28474190,6070,6110,6110,6070,2
20241007,100100,28462010,6070,6070,6070,6070,0
20241007,100000,28462010,6070,6070,6070,6070,0
20241007,095900,28462010,6070,6070,6070,6070,0
20241007,095800,28462010,6070,6070,6070,6070,0
20241007,095700,28462010,6070,6100,6110,6070,21
20241007,095600,28333920,6100,6100,6100,6100,0
20241007,095500,28333920,6100,6100,6100,6100,0
20241007,095400,28333920,6100,6100,6100,6100,0
20241007,095300,28333920,6100,6100,6100,6100,8
20241007,095200,28285120,6100,6090,6100,6090,54
20241007,095100,27956100,6090,6090,6090,6090,0
20241007,095000,27956100,6090,6050,6090,6050,3
20241007,094900,27937870,6090,6090,6090,6090,0
20241007,094800,27937870,6090,6090,6090,6090,0
20241007,094700,27937870,6090,6080,6090,6080,331
20241007,094600,25925370,6080,6080,6080,6080,2
20241007,094500,25913210,6080,6070,6080,6070,26
20241007,094400,25755160,6070,6050,6070,6050,203
20241007,094300,24526970,6070,6070,6070,6070,10
20241007,094200,24466270,6080,6080,6080,6080,0
20241007,094100,24466270,6080,6080,6080,6080,1
20241007,094000,24460190,6080,6080,6080,6080,5
20241007,093900,24429790,6050,6080,6080,6050,3
20241007,093800,24411580,6080,6080,6080,6080,0
20241007,093700,24411580,6080,6080,6080,6080,3
20241007,093600,24393340,6050,6060,6060,6050,6
20241007,093500,24356990,6070,6070,6070,6070,3
20241007,093400,24338780,6080,6080,6080,6080,50
20241007,093300,24034780,6080,6080,6080,6080,0
20241007,093200,24034780,6080,6080,6080,6080,55
20241007,093100,23700380,6080,6080,6080,6080,0
20241007,093000,23700380,6080,6040,6080,6040,7
20241007,092900,23658020,6080,6080,6080,6080,0
20241007,092800,23658020,6080,6080,6080,6080,30
20241007,092700,23475620,6080,6080,6080,6080,2
20241007,092600,23463460,6040,6040,6040,6040,5
20241007,092500,23433260,6040,6040,6040,6040,100
20241007,092400,22829260,6080,6050,6080,6050,221
20241007,092300,21491580,6050,6050,6050,6050,0
20241007,092200,21491580,6050,6050,6050,6050,1
20241007,092100,21485530,6090,6090,6090,6090,0
20241007,092000,21485530,6090,6090,6090,6090,2
20241007,091900,21473350,6050,6070,6090,6050,83
20241007,091800,20971110,6050,6050,6050,6050,0
20241007,091700,20971110,6050,6050,6050,6050,0
20241007,091600,20971110,6050,6050,6050,6050,11
20241007,091500,20904560,6060,6060,6060,6060,0
20241007,091400,20904560,6060,6060,6060,6060,334
20241007,091300,18880520,6050,6040,6060,6040,668
20241007,091200,14839550,6040,6040,6040,6040,5
20241007,091100,14809350,6040,6040,6040,6040,0
20241007,091000,14809350,6040,6040,6040,6040,118
20241007,090900,14096630,6040,6030,6040,6030,198
20241007,090800,12902680,5970,5970,5970,5970,0
20241007,090700,12902680,5970,5970,5970,5970,0
20241007,090600,12902680,5970,5970,5970,5970,0
20241007,090500,12902680,5970,6000,6000,5970,52
20241007,090400,12591450,6000,6010,6010,6000,83
20241007,090300,12092960,6030,6030,6030,6030,55
20241007,090200,11761310,6020,6030,6030,6020,124
20241007,090100,11014780,6030,6070,6070,6030,1795
20241007,090000,139610,6070,6070,6070,6070,23