KissMeData/314140/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213300,284948160,6710,6710,6710,6710,273
20241007,213200,284948160,6710,6710,6710,6710,0
20241007,213100,284948160,6710,6710,6710,6710,0
20241007,213000,284948160,6710,6710,6710,6710,0
20241007,212900,284948160,6710,6710,6710,6710,0
20241007,212800,284948160,6710,6710,6710,6710,0
20241007,212700,284948160,6710,6710,6710,6710,0
20241007,212600,284948160,6710,6710,6710,6710,0
20241007,212500,284948160,6710,6710,6710,6710,0
20241007,212400,284948160,6710,6710,6710,6710,0
20241007,212300,284948160,6710,6710,6710,6710,0
20241007,212200,284948160,6710,6710,6710,6710,0
20241007,212100,284948160,6710,6710,6710,6710,0
20241007,212000,284948160,6710,6710,6710,6710,0
20241007,211900,284948160,6710,6710,6710,6710,0
20241007,211800,284948160,6710,6710,6710,6710,0
20241007,211700,284948160,6710,6710,6710,6710,0
20241007,211600,284948160,6710,6710,6710,6710,0
20241007,211500,284948160,6710,6710,6710,6710,0
20241007,211400,284948160,6710,6710,6710,6710,0
20241007,211300,284948160,6710,6710,6710,6710,0
20241007,211200,284948160,6710,6710,6710,6710,0
20241007,211100,284948160,6710,6710,6710,6710,0
20241007,211000,284948160,6710,6710,6710,6710,0
20241007,210900,284948160,6710,6710,6710,6710,0
20241007,210800,284948160,6710,6710,6710,6710,0
20241007,210700,284948160,6710,6710,6710,6710,0
20241007,210600,284948160,6710,6710,6710,6710,0
20241007,210500,284948160,6710,6710,6710,6710,0
20241007,210400,284948160,6710,6710,6710,6710,0
20241007,210300,284948160,6710,6710,6710,6710,273
20241007,210200,284948160,6710,6710,6710,6710,0
20241007,210100,284948160,6710,6710,6710,6710,0
20241007,210000,284948160,6710,6710,6710,6710,0
20241007,205900,284948160,6710,6710,6710,6710,0
20241007,205800,284948160,6710,6710,6710,6710,0
20241007,205700,284948160,6710,6710,6710,6710,0
20241007,205600,284948160,6710,6710,6710,6710,0
20241007,205500,284948160,6710,6710,6710,6710,0
20241007,205400,284948160,6710,6710,6710,6710,0
20241007,205300,284948160,6710,6710,6710,6710,0
20241007,205200,284948160,6710,6710,6710,6710,0
20241007,205100,284948160,6710,6710,6710,6710,0
20241007,205000,284948160,6710,6710,6710,6710,0
20241007,204900,284948160,6710,6710,6710,6710,0
20241007,204800,284948160,6710,6710,6710,6710,0
20241007,204700,284948160,6710,6710,6710,6710,0
20241007,204600,284948160,6710,6710,6710,6710,0
20241007,204500,284948160,6710,6710,6710,6710,0
20241007,204400,284948160,6710,6710,6710,6710,0
20241007,204300,284948160,6710,6710,6710,6710,0
20241007,204200,284948160,6710,6710,6710,6710,0
20241007,204100,284948160,6710,6710,6710,6710,0
20241007,204000,284948160,6710,6710,6710,6710,0
20241007,203900,284948160,6710,6710,6710,6710,0
20241007,203800,284948160,6710,6710,6710,6710,0
20241007,203700,284948160,6710,6710,6710,6710,0
20241007,203600,284948160,6710,6710,6710,6710,0
20241007,203500,284948160,6710,6710,6710,6710,0
20241007,203400,284948160,6710,6710,6710,6710,0
20241007,203300,284948160,6710,6710,6710,6710,273
20241007,203200,284948160,6710,6710,6710,6710,0
20241007,203100,284948160,6710,6710,6710,6710,0
20241007,203000,284948160,6710,6710,6710,6710,0
20241007,202900,284948160,6710,6710,6710,6710,0
20241007,202800,284948160,6710,6710,6710,6710,0
20241007,202700,284948160,6710,6710,6710,6710,0
20241007,202600,284948160,6710,6710,6710,6710,0
20241007,202500,284948160,6710,6710,6710,6710,0
20241007,202400,284948160,6710,6710,6710,6710,0
20241007,202300,284948160,6710,6710,6710,6710,0
20241007,202200,284948160,6710,6710,6710,6710,0
20241007,202100,284948160,6710,6710,6710,6710,0
20241007,202000,284948160,6710,6710,6710,6710,0
20241007,201900,284948160,6710,6710,6710,6710,0
20241007,201800,284948160,6710,6710,6710,6710,0
20241007,201700,284948160,6710,6710,6710,6710,0
20241007,201600,284948160,6710,6710,6710,6710,0
20241007,201500,284948160,6710,6710,6710,6710,0
20241007,201400,284948160,6710,6710,6710,6710,0
20241007,201300,284948160,6710,6710,6710,6710,0
20241007,201200,284948160,6710,6710,6710,6710,0
20241007,201100,284948160,6710,6710,6710,6710,0
20241007,201000,284948160,6710,6710,6710,6710,0
20241007,200900,284948160,6710,6710,6710,6710,0
20241007,200800,284948160,6710,6710,6710,6710,0
20241007,200700,284948160,6710,6710,6710,6710,0
20241007,200600,284948160,6710,6710,6710,6710,0
20241007,200500,284948160,6710,6710,6710,6710,0
20241007,200400,284948160,6710,6710,6710,6710,0
20241007,200300,284948160,6710,6710,6710,6710,273
20241007,200200,284948160,6710,6710,6710,6710,0
20241007,200100,284948160,6710,6710,6710,6710,0
20241007,200000,284948160,6710,6710,6710,6710,0
20241007,195900,284948160,6710,6710,6710,6710,0
20241007,195800,284948160,6710,6710,6710,6710,0
20241007,195700,284948160,6710,6710,6710,6710,0
20241007,195600,284948160,6710,6710,6710,6710,0
20241007,195500,284948160,6710,6710,6710,6710,0
20241007,195400,284948160,6710,6710,6710,6710,0
20241007,195300,284948160,6710,6710,6710,6710,0
20241007,195200,284948160,6710,6710,6710,6710,0
20241007,195100,284948160,6710,6710,6710,6710,0
20241007,195000,284948160,6710,6710,6710,6710,0
20241007,194900,284948160,6710,6710,6710,6710,0
20241007,194800,284948160,6710,6710,6710,6710,0
20241007,194700,284948160,6710,6710,6710,6710,0
20241007,194600,284948160,6710,6710,6710,6710,0
20241007,194500,284948160,6710,6710,6710,6710,0
20241007,194400,284948160,6710,6710,6710,6710,0
20241007,194300,284948160,6710,6710,6710,6710,0
20241007,194200,284948160,6710,6710,6710,6710,0
20241007,194100,284948160,6710,6710,6710,6710,0
20241007,194000,284948160,6710,6710,6710,6710,0
20241007,193900,284948160,6710,6710,6710,6710,0
20241007,193800,284948160,6710,6710,6710,6710,0
20241007,193700,284948160,6710,6710,6710,6710,0
20241007,193600,284948160,6710,6710,6710,6710,0
20241007,193500,284948160,6710,6710,6710,6710,0
20241007,193400,284948160,6710,6710,6710,6710,0
20241007,193300,284948160,6710,6710,6710,6710,273
20241007,193200,284948160,6710,6710,6710,6710,0
20241007,193100,284948160,6710,6710,6710,6710,0
20241007,193000,284948160,6710,6710,6710,6710,0
20241007,192900,284948160,6710,6710,6710,6710,0
20241007,192800,284948160,6710,6710,6710,6710,0
20241007,192700,284948160,6710,6710,6710,6710,0
20241007,192600,284948160,6710,6710,6710,6710,0
20241007,192500,284948160,6710,6710,6710,6710,0
20241007,192400,284948160,6710,6710,6710,6710,0
20241007,192300,284948160,6710,6710,6710,6710,0
20241007,192200,284948160,6710,6710,6710,6710,0
20241007,192100,284948160,6710,6710,6710,6710,0
20241007,192000,284948160,6710,6710,6710,6710,0
20241007,191900,284948160,6710,6710,6710,6710,0
20241007,191800,284948160,6710,6710,6710,6710,0
20241007,191700,284948160,6710,6710,6710,6710,0
20241007,191600,284948160,6710,6710,6710,6710,0
20241007,191500,284948160,6710,6710,6710,6710,0
20241007,191400,284948160,6710,6710,6710,6710,0
20241007,191300,284948160,6710,6710,6710,6710,0
20241007,191200,284948160,6710,6710,6710,6710,0
20241007,191100,284948160,6710,6710,6710,6710,0
20241007,191000,284948160,6710,6710,6710,6710,0
20241007,190900,284948160,6710,6710,6710,6710,0
20241007,190800,284948160,6710,6710,6710,6710,0
20241007,190700,284948160,6710,6710,6710,6710,0
20241007,190600,284948160,6710,6710,6710,6710,0
20241007,190500,284948160,6710,6710,6710,6710,0
20241007,190400,284948160,6710,6710,6710,6710,0
20241007,190300,284948160,6710,6710,6710,6710,273
20241007,190200,284948160,6710,6710,6710,6710,0
20241007,190100,284948160,6710,6710,6710,6710,0
20241007,190000,284948160,6710,6710,6710,6710,0
20241007,185900,284948160,6710,6710,6710,6710,0
20241007,185800,284948160,6710,6710,6710,6710,0
20241007,185700,284948160,6710,6710,6710,6710,0
20241007,185600,284948160,6710,6710,6710,6710,0
20241007,185500,284948160,6710,6710,6710,6710,0
20241007,185400,284948160,6710,6710,6710,6710,0
20241007,185300,284948160,6710,6710,6710,6710,0
20241007,185200,284948160,6710,6710,6710,6710,0
20241007,185100,284948160,6710,6710,6710,6710,0
20241007,185000,284948160,6710,6710,6710,6710,0
20241007,184900,284948160,6710,6710,6710,6710,0
20241007,184800,284948160,6710,6710,6710,6710,0
20241007,184700,284948160,6710,6710,6710,6710,0
20241007,184600,284948160,6710,6710,6710,6710,0
20241007,184500,284948160,6710,6710,6710,6710,0
20241007,184400,284948160,6710,6710,6710,6710,0
20241007,184300,284948160,6710,6710,6710,6710,0
20241007,184200,284948160,6710,6710,6710,6710,0
20241007,184100,284948160,6710,6710,6710,6710,0
20241007,184000,284948160,6710,6710,6710,6710,0
20241007,183900,284948160,6710,6710,6710,6710,0
20241007,183800,284948160,6710,6710,6710,6710,0
20241007,183700,284948160,6710,6710,6710,6710,0
20241007,183600,284948160,6710,6710,6710,6710,0
20241007,183500,284948160,6710,6710,6710,6710,0
20241007,183400,284948160,6710,6710,6710,6710,0
20241007,183300,284948160,6710,6710,6710,6710,273
20241007,183200,284948160,6710,6710,6710,6710,0
20241007,183100,284948160,6710,6710,6710,6710,0
20241007,183000,284948160,6710,6710,6710,6710,0
20241007,182900,284948160,6710,6710,6710,6710,0
20241007,182800,284948160,6710,6710,6710,6710,0
20241007,182700,284948160,6710,6710,6710,6710,0
20241007,182600,284948160,6710,6710,6710,6710,0
20241007,182500,284948160,6710,6710,6710,6710,0
20241007,182400,284948160,6710,6710,6710,6710,0
20241007,182300,284948160,6710,6710,6710,6710,0
20241007,182200,284948160,6710,6710,6710,6710,0
20241007,182100,284948160,6710,6710,6710,6710,0
20241007,182000,284948160,6710,6710,6710,6710,0
20241007,181900,284948160,6710,6710,6710,6710,0
20241007,181800,284948160,6710,6710,6710,6710,0
20241007,181700,284948160,6710,6710,6710,6710,0
20241007,181600,284948160,6710,6710,6710,6710,0
20241007,181500,284948160,6710,6710,6710,6710,0
20241007,181400,284948160,6710,6710,6710,6710,0
20241007,181300,284948160,6710,6710,6710,6710,0
20241007,181200,284948160,6710,6710,6710,6710,0
20241007,181100,284948160,6710,6710,6710,6710,0
20241007,181000,284948160,6710,6710,6710,6710,0
20241007,180900,284948160,6710,6710,6710,6710,0
20241007,180800,284948160,6710,6710,6710,6710,0
20241007,180700,284948160,6710,6710,6710,6710,0
20241007,180600,284948160,6710,6710,6710,6710,0
20241007,180500,284948160,6710,6710,6710,6710,0
20241007,180400,284948160,6710,6710,6710,6710,0
20241007,180300,284948160,6710,6710,6710,6710,273
20241007,180200,284948160,6710,6710,6710,6710,0
20241007,180100,284948160,6710,6710,6710,6710,0
20241007,180000,284948160,6710,6710,6710,6710,0
20241007,175900,284948160,6710,6710,6710,6710,0
20241007,175800,284948160,6710,6710,6710,6710,0
20241007,175700,284948160,6710,6710,6710,6710,0
20241007,175600,284948160,6710,6710,6710,6710,0
20241007,175500,284948160,6710,6710,6710,6710,0
20241007,175400,284948160,6710,6710,6710,6710,0
20241007,175300,284948160,6710,6710,6710,6710,0
20241007,175200,284948160,6710,6710,6710,6710,0
20241007,175100,284948160,6710,6710,6710,6710,0
20241007,175000,284948160,6710,6710,6710,6710,0
20241007,174900,284948160,6710,6710,6710,6710,0
20241007,174800,284948160,6710,6710,6710,6710,0
20241007,174700,284948160,6710,6710,6710,6710,0
20241007,174600,284948160,6710,6710,6710,6710,0
20241007,174500,284948160,6710,6710,6710,6710,0
20241007,174400,284948160,6710,6710,6710,6710,0
20241007,174300,284948160,6710,6710,6710,6710,0
20241007,174200,284948160,6710,6710,6710,6710,0
20241007,174100,284948160,6710,6710,6710,6710,0
20241007,174000,284948160,6710,6710,6710,6710,0
20241007,173900,284948160,6710,6710,6710,6710,0
20241007,173800,284948160,6710,6710,6710,6710,0
20241007,173700,284948160,6710,6710,6710,6710,0
20241007,173600,284948160,6710,6710,6710,6710,0
20241007,173500,284948160,6710,6710,6710,6710,0
20241007,173400,284948160,6710,6710,6710,6710,0
20241007,173300,284948160,6710,6710,6710,6710,273
20241007,173200,284948160,6710,6710,6710,6710,0
20241007,173100,284948160,6710,6710,6710,6710,0
20241007,173000,284948160,6710,6710,6710,6710,0
20241007,172900,284948160,6710,6710,6710,6710,0
20241007,172800,284948160,6710,6710,6710,6710,0
20241007,172700,284948160,6710,6710,6710,6710,0
20241007,172600,284948160,6710,6710,6710,6710,0
20241007,172500,284948160,6710,6710,6710,6710,0
20241007,172400,284948160,6710,6710,6710,6710,0
20241007,172300,284948160,6710,6710,6710,6710,0
20241007,172200,284948160,6710,6710,6710,6710,0
20241007,172100,284948160,6710,6710,6710,6710,0
20241007,172000,284948160,6710,6710,6710,6710,0
20241007,171900,284948160,6710,6710,6710,6710,0
20241007,171800,284948160,6710,6710,6710,6710,0
20241007,171700,284948160,6710,6710,6710,6710,0
20241007,171600,284948160,6710,6710,6710,6710,0
20241007,171500,284948160,6710,6710,6710,6710,0
20241007,171400,284948160,6710,6710,6710,6710,0
20241007,171300,284948160,6710,6710,6710,6710,0
20241007,171200,284948160,6710,6710,6710,6710,0
20241007,171100,284948160,6710,6710,6710,6710,0
20241007,171000,284948160,6710,6710,6710,6710,0
20241007,170900,284948160,6710,6710,6710,6710,0
20241007,170800,284948160,6710,6710,6710,6710,0
20241007,170700,284948160,6710,6710,6710,6710,0
20241007,170600,284948160,6710,6710,6710,6710,0
20241007,170500,284948160,6710,6710,6710,6710,0
20241007,170400,284948160,6710,6710,6710,6710,0
20241007,170300,284948160,6710,6710,6710,6710,273
20241007,170200,284948160,6710,6710,6710,6710,0
20241007,170100,284948160,6710,6710,6710,6710,0
20241007,170000,284948160,6710,6710,6710,6710,0
20241007,165900,284948160,6710,6710,6710,6710,0
20241007,165800,284948160,6710,6710,6710,6710,0
20241007,165700,284948160,6710,6710,6710,6710,0
20241007,165600,284948160,6710,6710,6710,6710,0
20241007,165500,284948160,6710,6710,6710,6710,0
20241007,165400,284948160,6710,6710,6710,6710,0
20241007,165300,284948160,6710,6710,6710,6710,0
20241007,165200,284948160,6710,6710,6710,6710,0
20241007,165100,284948160,6710,6710,6710,6710,0
20241007,165000,284948160,6710,6710,6710,6710,0
20241007,164900,284948160,6710,6710,6710,6710,0
20241007,164800,284948160,6710,6710,6710,6710,0
20241007,164700,284948160,6710,6710,6710,6710,0
20241007,164600,284948160,6710,6710,6710,6710,0
20241007,164500,284948160,6710,6710,6710,6710,0
20241007,164400,284948160,6710,6710,6710,6710,0
20241007,164300,284948160,6710,6710,6710,6710,0
20241007,164200,284948160,6710,6710,6710,6710,0
20241007,164100,284948160,6710,6710,6710,6710,0
20241007,164000,284948160,6710,6710,6710,6710,0
20241007,163900,284948160,6710,6710,6710,6710,0
20241007,163800,284948160,6710,6710,6710,6710,0
20241007,163700,284948160,6710,6710,6710,6710,0
20241007,163600,284948160,6710,6710,6710,6710,0
20241007,163500,284948160,6710,6710,6710,6710,0
20241007,163400,284948160,6710,6710,6710,6710,0
20241007,163300,284948160,6710,6710,6710,6710,273
20241007,163200,284948160,6710,6710,6710,6710,0
20241007,163100,284948160,6710,6710,6710,6710,0
20241007,163000,284948160,6710,6710,6710,6710,0
20241007,162900,284948160,6710,6710,6710,6710,0
20241007,162800,284948160,6710,6710,6710,6710,0
20241007,162700,284948160,6710,6710,6710,6710,0
20241007,162600,284948160,6710,6710,6710,6710,0
20241007,162500,284948160,6710,6710,6710,6710,0
20241007,162400,284948160,6710,6710,6710,6710,0
20241007,162300,284948160,6710,6710,6710,6710,0
20241007,162200,284948160,6710,6710,6710,6710,0
20241007,162100,284948160,6710,6710,6710,6710,0
20241007,162000,284948160,6710,6710,6710,6710,0
20241007,161900,284948160,6710,6710,6710,6710,0
20241007,161800,284948160,6710,6710,6710,6710,0
20241007,161700,284948160,6710,6710,6710,6710,0
20241007,161600,284948160,6710,6710,6710,6710,0
20241007,161500,284948160,6710,6710,6710,6710,0
20241007,161400,284948160,6710,6710,6710,6710,0
20241007,161300,284948160,6710,6710,6710,6710,0
20241007,161200,284948160,6710,6710,6710,6710,0
20241007,161100,284948160,6710,6710,6710,6710,0
20241007,161000,284948160,6710,6710,6710,6710,0
20241007,160900,284948160,6710,6710,6710,6710,0
20241007,160800,284948160,6710,6710,6710,6710,0
20241007,160700,284948160,6710,6710,6710,6710,0
20241007,160600,284948160,6710,6710,6710,6710,0
20241007,160500,284948160,6710,6710,6710,6710,0
20241007,160400,284948160,6710,6710,6710,6710,0
20241007,160300,284948160,6710,6710,6710,6710,273
20241007,160200,284948160,6710,6710,6710,6710,0
20241007,160100,284948160,6710,6710,6710,6710,0
20241007,160000,284948160,6710,6710,6710,6710,0
20241007,155900,284948160,6710,6710,6710,6710,0
20241007,155800,284948160,6710,6710,6710,6710,0
20241007,155700,284948160,6710,6710,6710,6710,0
20241007,155600,284948160,6710,6710,6710,6710,0
20241007,155500,284948160,6710,6710,6710,6710,0
20241007,155400,284948160,6710,6710,6710,6710,0
20241007,155300,284948160,6710,6710,6710,6710,0
20241007,155200,284948160,6710,6710,6710,6710,0
20241007,155100,284948160,6710,6710,6710,6710,0
20241007,155000,284948160,6710,6710,6710,6710,0
20241007,154900,284948160,6710,6710,6710,6710,0
20241007,154800,284948160,6710,6710,6710,6710,0
20241007,154700,284948160,6710,6710,6710,6710,0
20241007,154600,284948160,6710,6710,6710,6710,0
20241007,154500,284948160,6710,6710,6710,6710,0
20241007,154400,284948160,6710,6710,6710,6710,0
20241007,154300,284948160,6710,6710,6710,6710,0
20241007,154200,284948160,6710,6710,6710,6710,0
20241007,154100,284948160,6710,6710,6710,6710,0
20241007,154000,284948160,6710,6710,6710,6710,0
20241007,153900,284948160,6710,6710,6710,6710,0
20241007,153800,284948160,6710,6710,6710,6710,0
20241007,153700,284948160,6710,6710,6710,6710,0
20241007,153600,284948160,6710,6710,6710,6710,0
20241007,153500,284948160,6710,6710,6710,6710,0
20241007,153400,284948160,6710,6710,6710,6710,0
20241007,153300,284948160,6710,6710,6710,6710,273
20241007,153200,284948160,6710,6710,6710,6710,0
20241007,153100,284948160,6710,6710,6710,6710,0
20241007,153000,284948160,6710,6710,6710,6710,273
20241007,152900,283116330,6750,6750,6750,6750,0
20241007,152800,283116330,6750,6750,6750,6750,0
20241007,152700,283116330,6750,6750,6750,6750,0
20241007,152600,283116330,6750,6750,6750,6750,0
20241007,152500,283116330,6750,6750,6750,6750,0
20241007,152400,283116330,6750,6750,6750,6750,0
20241007,152300,283116330,6750,6750,6750,6750,0
20241007,152200,283116330,6750,6750,6750,6750,0
20241007,152100,283116330,6750,6750,6750,6750,0
20241007,152000,283116330,6750,6750,6750,6750,0
20241007,151900,283116330,6750,6750,6750,6750,34
20241007,151800,282886830,6750,6750,6750,6750,0
20241007,151700,282886830,6750,6750,6750,6750,185
20241007,151600,281638080,6730,6750,6750,6730,35
20241007,151500,281401850,6750,6750,6750,6750,1
20241007,151400,281395100,6770,6750,6830,6740,1049
20241007,151300,274282780,6750,6680,6760,6650,1100
20241007,151200,266873060,6690,6680,6690,6680,52
20241007,151100,266525190,6620,6620,6620,6620,0
20241007,151000,266525190,6620,6620,6620,6620,0
20241007,150900,266525190,6620,6620,6620,6620,0
20241007,150800,266525190,6620,6640,6640,6620,3
20241007,150700,266505300,6700,6700,6700,6700,367
20241007,150600,264046400,6700,6650,6700,6590,1778
20241007,150500,252144760,6600,6600,6600,6600,0
20241007,150400,252144760,6600,6600,6600,6600,14
20241007,150300,252052360,6650,6650,6650,6650,1
20241007,150200,252045710,6590,6610,6610,6590,11
20241007,150100,251973050,6610,6610,6610,6610,0
20241007,150000,251973050,6610,6620,6620,6590,13
20241007,145900,251887130,6660,6660,6660,6660,0
20241007,145800,251887130,6660,6660,6660,6660,0
20241007,145700,251887130,6660,6660,6660,6660,50
20241007,145600,251554130,6670,6670,6670,6670,0
20241007,145500,251554130,6670,6650,6670,6650,4
20241007,145400,251527490,6590,6590,6590,6590,0
20241007,145300,251527490,6590,6590,6590,6590,0
20241007,145200,251527490,6590,6590,6590,6590,0
20241007,145100,251527490,6590,6590,6590,6590,0
20241007,145000,251527490,6590,6590,6590,6590,0
20241007,144900,251527490,6590,6590,6590,6590,0
20241007,144800,251527490,6590,6590,6590,6590,0
20241007,144700,251527490,6590,6590,6590,6590,0
20241007,144600,251527490,6590,6640,6640,6590,75
20241007,144500,251029690,6680,6680,6690,6640,532
20241007,144400,247481920,6680,6610,6680,6610,788
20241007,144300,242251730,6620,6620,6620,6620,0
20241007,144200,242251730,6620,6620,6620,6620,0
20241007,144100,242251730,6620,6620,6620,6620,0
20241007,144000,242251730,6620,6610,6620,6610,2
20241007,143900,242238500,6570,6590,6610,6570,455
20241007,143800,239233490,6610,6610,6610,6610,0
20241007,143700,239233490,6610,6580,6610,6580,10
20241007,143600,239167630,6580,6580,6580,6580,0
20241007,143500,239167630,6580,6580,6580,6580,50
20241007,143400,238838630,6580,6570,6580,6570,7
20241007,143300,238792630,6570,6540,6570,6540,84
20241007,143200,238243140,6520,6520,6520,6520,55
20241007,143100,237884540,6550,6540,6550,6540,3
20241007,143000,237864900,6520,6520,6520,6520,0
20241007,142900,237864900,6520,6520,6520,6520,0
20241007,142800,237864900,6520,6520,6520,6520,0
20241007,142700,237864900,6520,6520,6520,6520,86
20241007,142600,237304180,6520,6520,6520,6520,300
20241007,142500,235348180,6540,6540,6540,6540,0
20241007,142400,235348180,6540,6540,6540,6540,0
20241007,142300,235348180,6540,6540,6540,6540,0
20241007,142200,235348180,6540,6540,6540,6540,0
20241007,142100,235348180,6540,6540,6540,6540,0
20241007,142000,235348180,6540,6540,6540,6540,1
20241007,141900,235341640,6520,6520,6520,6520,50
20241007,141800,235015640,6490,6500,6500,6490,16
20241007,141700,234911650,6500,6500,6500,6500,0
20241007,141600,234911650,6500,6500,6500,6500,0
20241007,141500,234911650,6500,6500,6500,6500,100
20241007,141400,234261650,6520,6520,6520,6520,300
20241007,141300,232305650,6500,6500,6500,6500,0
20241007,141200,232305650,6500,6500,6500,6500,0
20241007,141100,232305650,6500,6500,6500,6500,0
20241007,141000,232305650,6500,6500,6500,6500,0
20241007,140900,232305650,6500,6500,6500,6500,0
20241007,140800,232305650,6500,6500,6500,6500,0
20241007,140700,232305650,6500,6500,6500,6500,0
20241007,140600,232305650,6500,6500,6500,6500,50
20241007,140500,231980650,6500,6530,6530,6500,10
20241007,140400,231915380,6540,6530,6540,6530,191
20241007,140300,230668140,6530,6530,6530,6530,1
20241007,140200,230661610,6530,6530,6530,6530,0
20241007,140100,230661610,6530,6530,6530,6530,0
20241007,140000,230661610,6530,6530,6530,6530,405
20241007,135900,228016960,6540,6540,6540,6540,0
20241007,135800,228016960,6540,6540,6540,6540,0
20241007,135700,228016960,6540,6540,6540,6540,36
20241007,135600,227781520,6560,6560,6560,6560,0
20241007,135500,227781520,6560,6560,6560,6560,2
20241007,135400,227768400,6560,6560,6560,6560,0
20241007,135300,227768400,6560,6550,6560,6550,120
20241007,135200,226981210,6530,6530,6530,6530,0
20241007,135100,226981210,6530,6530,6530,6530,0
20241007,135000,226981210,6530,6530,6530,6530,0
20241007,134900,226981210,6530,6530,6530,6530,0
20241007,134800,226981210,6530,6530,6530,6530,0
20241007,134700,226981210,6530,6530,6530,6530,21
20241007,134600,226844080,6500,6530,6530,6500,156
20241007,134500,225825460,6500,6530,6530,6500,85
20241007,134400,225270470,6490,6490,6490,6490,0
20241007,134300,225270470,6490,6490,6490,6490,0
20241007,134200,225270470,6490,6490,6490,6490,0
20241007,134100,225270470,6490,6560,6580,6490,963
20241007,134000,218996590,6570,6570,6570,6570,1
20241007,133900,218990020,6570,6510,6570,6510,595
20241007,133800,215115520,6500,6500,6500,6500,405
20241007,133700,212483020,6510,6510,6510,6510,0
20241007,133600,212483020,6510,6510,6510,6510,0
20241007,133500,212483020,6510,6510,6510,6510,0
20241007,133400,212483020,6510,6510,6510,6510,0
20241007,133300,212483020,6510,6510,6510,6510,0
20241007,133200,212483020,6510,6510,6510,6510,0
20241007,133100,212483020,6510,6510,6510,6510,0
20241007,133000,212483020,6510,6510,6510,6510,1
20241007,132900,212476510,6490,6490,6490,6490,0
20241007,132800,212476510,6490,6510,6510,6490,2
20241007,132700,212463510,6500,6500,6500,6500,0
20241007,132600,212463510,6500,6500,6500,6500,0
20241007,132500,212463510,6500,6500,6500,6500,0
20241007,132400,212463510,6500,6500,6500,6500,0
20241007,132300,212463510,6500,6500,6500,6500,0
20241007,132200,212463510,6500,6500,6500,6500,21
20241007,132100,212327010,6500,6500,6500,6500,8
20241007,132000,212275010,6510,6510,6510,6510,0
20241007,131900,212275010,6510,6510,6510,6510,0
20241007,131800,212275010,6510,6510,6510,6510,130
20241007,131700,211428710,6510,6510,6510,6510,0
20241007,131600,211428710,6510,6510,6510,6510,0
20241007,131500,211428710,6510,6510,6510,6510,8
20241007,131400,211376630,6500,6500,6500,6500,10
20241007,131300,211311630,6500,6500,6500,6500,0
20241007,131200,211311630,6500,6500,6500,6500,120
20241007,131100,210531630,6510,6510,6510,6510,0
20241007,131000,210531630,6510,6510,6510,6510,5
20241007,130900,210499080,6510,6510,6510,6510,227
20241007,130800,209021310,6500,6500,6500,6500,0
20241007,130700,209021310,6500,6500,6500,6500,0
20241007,130600,209021310,6500,6500,6500,6500,0
20241007,130500,209021310,6500,6500,6500,6500,6
20241007,130400,208982310,6500,6500,6500,6500,0
20241007,130300,208982310,6500,6500,6500,6500,0
20241007,130200,208982310,6500,6500,6500,6500,4
20241007,130100,208956310,6500,6500,6500,6500,0
20241007,130000,208956310,6500,6500,6500,6500,550
20241007,125900,205381310,6500,6520,6520,6500,111
20241007,125800,204658740,6510,6530,6530,6510,24
20241007,125700,204502140,6530,6530,6530,6530,0
20241007,125600,204502140,6530,6530,6530,6530,0
20241007,125500,204502140,6530,6530,6530,6530,2
20241007,125400,204489080,6530,6530,6530,6530,3
20241007,125300,204469490,6540,6550,6550,6540,26
20241007,125200,204299390,6510,6510,6510,6510,0
20241007,125100,204299390,6510,6510,6510,6510,0
20241007,125000,204299390,6510,6510,6510,6510,0
20241007,124900,204299390,6510,6510,6510,6510,0
20241007,124800,204299390,6510,6530,6530,6510,315
20241007,124700,202246090,6560,6560,6560,6560,0
20241007,124600,202246090,6560,6560,6560,6560,0
20241007,124500,202246090,6560,6560,6560,6560,0
20241007,124400,202246090,6560,6560,6560,6560,0
20241007,124300,202246090,6560,6560,6560,6560,0
20241007,124200,202246090,6560,6560,6560,6560,1
20241007,124100,202239530,6520,6520,6520,6520,0
20241007,124000,202239530,6520,6520,6520,6520,0
20241007,123900,202239530,6520,6520,6520,6520,0
20241007,123800,202239530,6520,6520,6520,6520,66
20241007,123700,201809210,6580,6580,6580,6580,0
20241007,123600,201809210,6580,6580,6580,6580,0
20241007,123500,201809210,6580,6580,6580,6580,0
20241007,123400,201809210,6580,6580,6580,6580,0
20241007,123300,201809210,6580,6580,6580,6580,0
20241007,123200,201809210,6580,6580,6580,6580,0
20241007,123100,201809210,6580,6580,6580,6580,0
20241007,123000,201809210,6580,6580,6580,6580,0
20241007,122900,201809210,6580,6580,6580,6580,0
20241007,122800,201809210,6580,6580,6580,6580,2
20241007,122700,201796050,6580,6550,6590,6510,1598
20241007,122600,191371290,6600,6600,6600,6600,0
20241007,122500,191371290,6600,6600,6600,6600,30
20241007,122400,191173290,6600,6580,6600,6580,5
20241007,122300,191140340,6520,6520,6520,6520,0
20241007,122200,191140340,6520,6520,6520,6520,0
20241007,122100,191140340,6520,6550,6550,6520,73
20241007,122000,190662480,6560,6560,6560,6560,0
20241007,121900,190662480,6560,6570,6570,6560,49
20241007,121800,190341030,6570,6590,6590,6560,516
20241007,121700,186949580,6580,6580,6580,6580,0
20241007,121600,186949580,6580,6580,6580,6580,0
20241007,121500,186949580,6580,6580,6580,6580,0
20241007,121400,186949580,6580,6580,6580,6580,1
20241007,121300,186943000,6620,6620,6620,6620,0
20241007,121200,186943000,6620,6620,6620,6620,0
20241007,121100,186943000,6620,6620,6620,6620,0
20241007,121000,186943000,6620,6620,6620,6620,0
20241007,120900,186943000,6620,6620,6620,6620,0
20241007,120800,186943000,6620,6620,6620,6620,0
20241007,120700,186943000,6620,6620,6620,6620,0
20241007,120600,186943000,6620,6620,6620,6620,0
20241007,120500,186943000,6620,6620,6620,6620,0
20241007,120400,186943000,6620,6620,6620,6620,1
20241007,120300,186936380,6630,6630,6630,6630,0
20241007,120200,186936380,6630,6630,6630,6630,0
20241007,120100,186936380,6630,6630,6630,6630,0
20241007,120000,186936380,6630,6630,6630,6630,0
20241007,115900,186936380,6630,6630,6630,6630,0
20241007,115800,186936380,6630,6630,6630,6630,0
20241007,115700,186936380,6630,6630,6630,6630,1
20241007,115600,186929750,6580,6580,6580,6580,3
20241007,115500,186910010,6630,6630,6630,6630,0
20241007,115400,186910010,6630,6630,6630,6630,0
20241007,115300,186910010,6630,6630,6630,6630,5
20241007,115200,186876860,6630,6630,6630,6630,10
20241007,115100,186810560,6630,6630,6630,6630,0
20241007,115000,186810560,6630,6630,6630,6630,0
20241007,114900,186810560,6630,6630,6630,6630,0
20241007,114800,186810560,6630,6630,6630,6630,0
20241007,114700,186810560,6630,6630,6630,6630,0
20241007,114600,186810560,6630,6620,6630,6620,9
20241007,114500,186750970,6620,6620,6620,6620,0
20241007,114400,186750970,6620,6620,6620,6620,450
20241007,114300,183771970,6620,6620,6620,6620,2362
20241007,114200,168135530,6620,6620,6620,6620,0
20241007,114100,168135530,6620,6620,6620,6620,0
20241007,114000,168135530,6620,6620,6620,6620,0
20241007,113900,168135530,6620,6620,6620,6620,0
20241007,113800,168135530,6620,6620,6620,6620,0
20241007,113700,168135530,6620,6620,6620,6620,0
20241007,113600,168135530,6620,6620,6620,6620,400
20241007,113500,165487530,6610,6610,6610,6610,78
20241007,113400,164971950,6580,6580,6580,6580,40
20241007,113300,164708750,6610,6620,6620,6610,305
20241007,113200,162691900,6630,6630,6630,6630,2
20241007,113100,162678640,6630,6630,6630,6630,30
20241007,113000,162479740,6630,6630,6630,6630,25
20241007,112900,162313990,6630,6630,6640,6630,908
20241007,112800,156286670,6630,6630,6630,6630,36
20241007,112700,156047990,6630,6610,6640,6610,199
20241007,112600,154730320,6610,6620,6640,6610,355
20241007,112500,152376590,6620,6620,6620,6620,0
20241007,112400,152376590,6620,6620,6620,6620,1
20241007,112300,152369970,6640,6640,6640,6640,0
20241007,112200,152369970,6640,6640,6640,6640,0
20241007,112100,152369970,6640,6640,6640,6640,0
20241007,112000,152369970,6640,6640,6640,6640,0
20241007,111900,152369970,6640,6640,6640,6640,0
20241007,111800,152369970,6640,6640,6640,6640,0
20241007,111700,152369970,6640,6640,6640,6640,0
20241007,111600,152369970,6640,6640,6640,6640,0
20241007,111500,152369970,6640,6640,6640,6640,0
20241007,111400,152369970,6640,6640,6640,6640,3
20241007,111300,152350050,6640,6640,6640,6640,1
20241007,111200,152343410,6570,6640,6640,6570,151
20241007,111100,151347610,6630,6630,6630,6630,1
20241007,111000,151340980,6640,6640,6640,6640,1
20241007,110900,151334340,6650,6650,6650,6650,0
20241007,110800,151334340,6650,6650,6650,6650,120
20241007,110700,150536340,6660,6660,6660,6660,0
20241007,110600,150536340,6660,6660,6660,6660,0
20241007,110500,150536340,6660,6660,6660,6660,0
20241007,110400,150536340,6660,6660,6660,6660,0
20241007,110300,150536340,6660,6660,6660,6660,0
20241007,110200,150536340,6660,6660,6660,6660,0
20241007,110100,150536340,6660,6620,6660,6620,201
20241007,110000,149200430,6640,6630,6640,6630,79
20241007,105900,148675880,6640,6580,6700,6580,1067
20241007,105800,141611860,6580,6580,6580,6580,52
20241007,105700,141269700,6580,6580,6580,6580,1
20241007,105600,141263120,6590,6590,6590,6590,0
20241007,105500,141263120,6590,6590,6590,6590,0
20241007,105400,141263120,6590,6590,6590,6590,0
20241007,105300,141263120,6590,6590,6590,6590,0
20241007,105200,141263120,6590,6590,6590,6590,0
20241007,105100,141263120,6590,6590,6590,6590,0
20241007,105000,141263120,6590,6590,6590,6590,32
20241007,104900,141052240,6590,6590,6590,6590,3
20241007,104800,141032470,6590,6590,6590,6590,2
20241007,104700,141019290,6590,6590,6590,6590,2
20241007,104600,141006110,6590,6590,6590,6590,0
20241007,104500,141006110,6590,6590,6590,6590,0
20241007,104400,141006110,6590,6590,6590,6590,0
20241007,104300,141006110,6590,6590,6590,6590,0
20241007,104200,141006110,6590,6590,6590,6590,0
20241007,104100,141006110,6590,6590,6590,6590,0
20241007,104000,141006110,6590,6590,6590,6590,5
20241007,103900,140973160,6590,6590,6590,6590,0
20241007,103800,140973160,6590,6590,6590,6590,1
20241007,103700,140966570,6590,6590,6590,6590,0
20241007,103600,140966570,6590,6590,6590,6590,0
20241007,103500,140966570,6590,6590,6590,6590,0
20241007,103400,140966570,6590,6590,6590,6590,1
20241007,103300,140959980,6570,6570,6570,6570,0
20241007,103200,140959980,6570,6570,6570,6570,0
20241007,103100,140959980,6570,6570,6570,6570,0
20241007,103000,140959980,6570,6570,6570,6570,14
20241007,102900,140868000,6560,6560,6560,6560,0
20241007,102800,140868000,6560,6560,6560,6560,0
20241007,102700,140868000,6560,6560,6560,6560,0
20241007,102600,140868000,6560,6560,6560,6560,0
20241007,102500,140868000,6560,6560,6560,6560,0
20241007,102400,140868000,6560,6560,6560,6560,0
20241007,102300,140868000,6560,6560,6560,6560,0
20241007,102200,140868000,6560,6560,6560,6560,0
20241007,102100,140868000,6560,6560,6560,6560,0
20241007,102000,140868000,6560,6600,6600,6560,52
20241007,101900,140526800,6610,6600,6610,6560,835
20241007,101800,135031950,6600,6600,6600,6600,0
20241007,101700,135031950,6600,6600,6600,6600,6
20241007,101600,134992350,6610,6610,6610,6610,10
20241007,101500,134926250,6610,6610,6610,6610,0
20241007,101400,134926250,6610,6610,6610,6610,0
20241007,101300,134926250,6610,6610,6610,6610,270
20241007,101200,133141550,6600,6600,6600,6600,0
20241007,101100,133141550,6600,6600,6600,6600,0
20241007,101000,133141550,6600,6600,6600,6600,0
20241007,100900,133141550,6600,6610,6610,6600,64
20241007,100800,132719010,6610,6610,6610,6610,6
20241007,100700,132679350,6610,6610,6610,6610,0
20241007,100600,132679350,6610,6610,6610,6610,30
20241007,100500,132481050,6610,6610,6610,6610,0
20241007,100400,132481050,6610,6610,6610,6610,0
20241007,100300,132481050,6610,6610,6610,6610,1
20241007,100200,132474440,6610,6610,6610,6610,0
20241007,100100,132474440,6610,6610,6610,6610,0
20241007,100000,132474440,6610,6620,6620,6610,14
20241007,095900,132381860,6620,6620,6620,6620,0
20241007,095800,132381860,6620,6620,6620,6620,161
20241007,095700,131316040,6620,6590,6620,6590,101
20241007,095600,130650420,6590,6590,6590,6590,300
20241007,095500,128673420,6590,6590,6590,6590,0
20241007,095400,128673420,6590,6590,6590,6590,49
20241007,095300,128350510,6580,6590,6590,6580,568
20241007,095200,124612570,6590,6590,6590,6590,50
20241007,095100,124283070,6590,6620,6630,6590,109
20241007,095000,123564410,6640,6640,6640,6640,30
20241007,094900,123365210,6640,6640,6640,6640,2
20241007,094800,123351930,6640,6640,6640,6640,1
20241007,094700,123345290,6630,6630,6630,6630,23
20241007,094600,123192800,6630,6620,6630,6620,15
20241007,094500,123093470,6560,6560,6560,6560,0
20241007,094400,123093470,6560,6560,6560,6560,80
20241007,094300,122568670,6560,6570,6570,6560,33
20241007,094200,122352030,6570,6570,6570,6570,0
20241007,094100,122352030,6570,6570,6570,6570,0
20241007,094000,122352030,6570,6570,6570,6570,0
20241007,093900,122352030,6570,6580,6630,6520,110
20241007,093800,121632420,6590,6610,6610,6590,561
20241007,093700,117929900,6610,6610,6610,6610,87
20241007,093600,117354830,6610,6650,6650,6610,252
20241007,093500,115684210,6640,6620,6640,6610,317
20241007,093400,113579680,6660,6660,6660,6660,0
20241007,093300,113579680,6660,6660,6660,6660,0
20241007,093200,113579680,6660,6660,6660,6660,0
20241007,093100,113579680,6660,6610,6660,6610,152
20241007,093000,112570640,6610,6610,6610,6610,0
20241007,092900,112570640,6610,6610,6610,6610,18
20241007,092800,112451660,6610,6610,6610,6610,0
20241007,092700,112451660,6610,6610,6610,6610,0
20241007,092600,112451660,6610,6610,6610,6610,45
20241007,092500,112154210,6610,6620,6620,6610,152
20241007,092400,111148540,6620,6680,6680,6620,68
20241007,092300,110698030,6680,6680,6680,6680,29
20241007,092200,110504310,6680,6680,6680,6680,500
20241007,092100,107164310,6670,6670,6680,6670,623
20241007,092000,103008880,6670,6670,6670,6670,261
20241007,091900,101268010,6620,6620,6620,6620,9
20241007,091800,101208430,6610,6610,6610,6610,2
20241007,091700,101195210,6600,6620,6620,6600,110
20241007,091600,100469190,6600,6630,6640,6600,110
20241007,091500,99741500,6630,6690,6690,6600,2829
20241007,091400,80986540,6690,6690,6690,6690,1
20241007,091300,80979850,6700,6660,6700,6660,1368
20241007,091200,71868930,6690,6660,6690,6660,454
20241007,091100,68834110,6660,6680,6740,6600,1636
20241007,091000,57941560,6750,6550,6880,6540,5374
20241007,090900,21886940,6540,6510,6540,6510,87
20241007,090800,21318560,6510,6510,6510,6510,50
20241007,090700,20993060,6510,6510,6510,6510,0
20241007,090600,20993060,6510,6510,6510,6510,100
20241007,090500,20342060,6510,6510,6510,6510,3
20241007,090400,20322530,6510,6510,6510,6510,90
20241007,090300,19736630,6480,6480,6480,6480,84
20241007,090200,19192310,6530,6530,6530,6520,1212
20241007,090100,11278090,6530,6480,6530,6480,12
20241007,090000,11199940,6450,6650,6650,6450,1686