KissMeData/377330/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215100,129676970,6290,6290,6290,6290,219
20241007,215000,129676970,6290,6290,6290,6290,0
20241007,214900,129676970,6290,6290,6290,6290,0
20241007,214800,129676970,6290,6290,6290,6290,0
20241007,214700,129676970,6290,6290,6290,6290,0
20241007,214600,129676970,6290,6290,6290,6290,0
20241007,214500,129676970,6290,6290,6290,6290,0
20241007,214400,129676970,6290,6290,6290,6290,0
20241007,214300,129676970,6290,6290,6290,6290,0
20241007,214200,129676970,6290,6290,6290,6290,0
20241007,214100,129676970,6290,6290,6290,6290,0
20241007,214000,129676970,6290,6290,6290,6290,0
20241007,213900,129676970,6290,6290,6290,6290,0
20241007,213800,129676970,6290,6290,6290,6290,0
20241007,213700,129676970,6290,6290,6290,6290,0
20241007,213600,129676970,6290,6290,6290,6290,0
20241007,213500,129676970,6290,6290,6290,6290,0
20241007,213400,129676970,6290,6290,6290,6290,0
20241007,213300,129676970,6290,6290,6290,6290,0
20241007,213200,129676970,6290,6290,6290,6290,0
20241007,213100,129676970,6290,6290,6290,6290,0
20241007,213000,129676970,6290,6290,6290,6290,0
20241007,212900,129676970,6290,6290,6290,6290,0
20241007,212800,129676970,6290,6290,6290,6290,0
20241007,212700,129676970,6290,6290,6290,6290,0
20241007,212600,129676970,6290,6290,6290,6290,0
20241007,212500,129676970,6290,6290,6290,6290,0
20241007,212400,129676970,6290,6290,6290,6290,0
20241007,212300,129676970,6290,6290,6290,6290,0
20241007,212200,129676970,6290,6290,6290,6290,0
20241007,212100,129676970,6290,6290,6290,6290,219
20241007,212000,129676970,6290,6290,6290,6290,0
20241007,211900,129676970,6290,6290,6290,6290,0
20241007,211800,129676970,6290,6290,6290,6290,0
20241007,211700,129676970,6290,6290,6290,6290,0
20241007,211600,129676970,6290,6290,6290,6290,0
20241007,211500,129676970,6290,6290,6290,6290,0
20241007,211400,129676970,6290,6290,6290,6290,0
20241007,211300,129676970,6290,6290,6290,6290,0
20241007,211200,129676970,6290,6290,6290,6290,0
20241007,211100,129676970,6290,6290,6290,6290,0
20241007,211000,129676970,6290,6290,6290,6290,0
20241007,210900,129676970,6290,6290,6290,6290,0
20241007,210800,129676970,6290,6290,6290,6290,0
20241007,210700,129676970,6290,6290,6290,6290,0
20241007,210600,129676970,6290,6290,6290,6290,0
20241007,210500,129676970,6290,6290,6290,6290,0
20241007,210400,129676970,6290,6290,6290,6290,0
20241007,210300,129676970,6290,6290,6290,6290,0
20241007,210200,129676970,6290,6290,6290,6290,0
20241007,210100,129676970,6290,6290,6290,6290,0
20241007,210000,129676970,6290,6290,6290,6290,0
20241007,205900,129676970,6290,6290,6290,6290,0
20241007,205800,129676970,6290,6290,6290,6290,0
20241007,205700,129676970,6290,6290,6290,6290,0
20241007,205600,129676970,6290,6290,6290,6290,0
20241007,205500,129676970,6290,6290,6290,6290,0
20241007,205400,129676970,6290,6290,6290,6290,0
20241007,205300,129676970,6290,6290,6290,6290,0
20241007,205200,129676970,6290,6290,6290,6290,0
20241007,205100,129676970,6290,6290,6290,6290,219
20241007,205000,129676970,6290,6290,6290,6290,0
20241007,204900,129676970,6290,6290,6290,6290,0
20241007,204800,129676970,6290,6290,6290,6290,0
20241007,204700,129676970,6290,6290,6290,6290,0
20241007,204600,129676970,6290,6290,6290,6290,0
20241007,204500,129676970,6290,6290,6290,6290,0
20241007,204400,129676970,6290,6290,6290,6290,0
20241007,204300,129676970,6290,6290,6290,6290,0
20241007,204200,129676970,6290,6290,6290,6290,0
20241007,204100,129676970,6290,6290,6290,6290,0
20241007,204000,129676970,6290,6290,6290,6290,0
20241007,203900,129676970,6290,6290,6290,6290,0
20241007,203800,129676970,6290,6290,6290,6290,0
20241007,203700,129676970,6290,6290,6290,6290,0
20241007,203600,129676970,6290,6290,6290,6290,0
20241007,203500,129676970,6290,6290,6290,6290,0
20241007,203400,129676970,6290,6290,6290,6290,0
20241007,203300,129676970,6290,6290,6290,6290,0
20241007,203200,129676970,6290,6290,6290,6290,0
20241007,203100,129676970,6290,6290,6290,6290,0
20241007,203000,129676970,6290,6290,6290,6290,0
20241007,202900,129676970,6290,6290,6290,6290,0
20241007,202800,129676970,6290,6290,6290,6290,0
20241007,202700,129676970,6290,6290,6290,6290,0
20241007,202600,129676970,6290,6290,6290,6290,0
20241007,202500,129676970,6290,6290,6290,6290,0
20241007,202400,129676970,6290,6290,6290,6290,0
20241007,202300,129676970,6290,6290,6290,6290,0
20241007,202200,129676970,6290,6290,6290,6290,0
20241007,202100,129676970,6290,6290,6290,6290,219
20241007,202000,129676970,6290,6290,6290,6290,0
20241007,201900,129676970,6290,6290,6290,6290,0
20241007,201800,129676970,6290,6290,6290,6290,0
20241007,201700,129676970,6290,6290,6290,6290,0
20241007,201600,129676970,6290,6290,6290,6290,0
20241007,201500,129676970,6290,6290,6290,6290,0
20241007,201400,129676970,6290,6290,6290,6290,0
20241007,201300,129676970,6290,6290,6290,6290,0
20241007,201200,129676970,6290,6290,6290,6290,0
20241007,201100,129676970,6290,6290,6290,6290,0
20241007,201000,129676970,6290,6290,6290,6290,0
20241007,200900,129676970,6290,6290,6290,6290,0
20241007,200800,129676970,6290,6290,6290,6290,0
20241007,200700,129676970,6290,6290,6290,6290,0
20241007,200600,129676970,6290,6290,6290,6290,0
20241007,200500,129676970,6290,6290,6290,6290,0
20241007,200400,129676970,6290,6290,6290,6290,0
20241007,200300,129676970,6290,6290,6290,6290,0
20241007,200200,129676970,6290,6290,6290,6290,0
20241007,200100,129676970,6290,6290,6290,6290,0
20241007,200000,129676970,6290,6290,6290,6290,0
20241007,195900,129676970,6290,6290,6290,6290,0
20241007,195800,129676970,6290,6290,6290,6290,0
20241007,195700,129676970,6290,6290,6290,6290,0
20241007,195600,129676970,6290,6290,6290,6290,0
20241007,195500,129676970,6290,6290,6290,6290,0
20241007,195400,129676970,6290,6290,6290,6290,0
20241007,195300,129676970,6290,6290,6290,6290,0
20241007,195200,129676970,6290,6290,6290,6290,0
20241007,195100,129676970,6290,6290,6290,6290,219
20241007,195000,129676970,6290,6290,6290,6290,0
20241007,194900,129676970,6290,6290,6290,6290,0
20241007,194800,129676970,6290,6290,6290,6290,0
20241007,194700,129676970,6290,6290,6290,6290,0
20241007,194600,129676970,6290,6290,6290,6290,0
20241007,194500,129676970,6290,6290,6290,6290,0
20241007,194400,129676970,6290,6290,6290,6290,0
20241007,194300,129676970,6290,6290,6290,6290,0
20241007,194200,129676970,6290,6290,6290,6290,0
20241007,194100,129676970,6290,6290,6290,6290,0
20241007,194000,129676970,6290,6290,6290,6290,0
20241007,193900,129676970,6290,6290,6290,6290,0
20241007,193800,129676970,6290,6290,6290,6290,0
20241007,193700,129676970,6290,6290,6290,6290,0
20241007,193600,129676970,6290,6290,6290,6290,0
20241007,193500,129676970,6290,6290,6290,6290,0
20241007,193400,129676970,6290,6290,6290,6290,0
20241007,193300,129676970,6290,6290,6290,6290,0
20241007,193200,129676970,6290,6290,6290,6290,0
20241007,193100,129676970,6290,6290,6290,6290,0
20241007,193000,129676970,6290,6290,6290,6290,0
20241007,192900,129676970,6290,6290,6290,6290,0
20241007,192800,129676970,6290,6290,6290,6290,0
20241007,192700,129676970,6290,6290,6290,6290,0
20241007,192600,129676970,6290,6290,6290,6290,0
20241007,192500,129676970,6290,6290,6290,6290,0
20241007,192400,129676970,6290,6290,6290,6290,0
20241007,192300,129676970,6290,6290,6290,6290,0
20241007,192200,129676970,6290,6290,6290,6290,0
20241007,192100,129676970,6290,6290,6290,6290,219
20241007,192000,129676970,6290,6290,6290,6290,0
20241007,191900,129676970,6290,6290,6290,6290,0
20241007,191800,129676970,6290,6290,6290,6290,0
20241007,191700,129676970,6290,6290,6290,6290,0
20241007,191600,129676970,6290,6290,6290,6290,0
20241007,191500,129676970,6290,6290,6290,6290,0
20241007,191400,129676970,6290,6290,6290,6290,0
20241007,191300,129676970,6290,6290,6290,6290,0
20241007,191200,129676970,6290,6290,6290,6290,0
20241007,191100,129676970,6290,6290,6290,6290,0
20241007,191000,129676970,6290,6290,6290,6290,0
20241007,190900,129676970,6290,6290,6290,6290,0
20241007,190800,129676970,6290,6290,6290,6290,0
20241007,190700,129676970,6290,6290,6290,6290,0
20241007,190600,129676970,6290,6290,6290,6290,0
20241007,190500,129676970,6290,6290,6290,6290,0
20241007,190400,129676970,6290,6290,6290,6290,0
20241007,190300,129676970,6290,6290,6290,6290,0
20241007,190200,129676970,6290,6290,6290,6290,0
20241007,190100,129676970,6290,6290,6290,6290,0
20241007,190000,129676970,6290,6290,6290,6290,0
20241007,185900,129676970,6290,6290,6290,6290,0
20241007,185800,129676970,6290,6290,6290,6290,0
20241007,185700,129676970,6290,6290,6290,6290,0
20241007,185600,129676970,6290,6290,6290,6290,0
20241007,185500,129676970,6290,6290,6290,6290,0
20241007,185400,129676970,6290,6290,6290,6290,0
20241007,185300,129676970,6290,6290,6290,6290,0
20241007,185200,129676970,6290,6290,6290,6290,0
20241007,185100,129676970,6290,6290,6290,6290,219
20241007,185000,129676970,6290,6290,6290,6290,0
20241007,184900,129676970,6290,6290,6290,6290,0
20241007,184800,129676970,6290,6290,6290,6290,0
20241007,184700,129676970,6290,6290,6290,6290,0
20241007,184600,129676970,6290,6290,6290,6290,0
20241007,184500,129676970,6290,6290,6290,6290,0
20241007,184400,129676970,6290,6290,6290,6290,0
20241007,184300,129676970,6290,6290,6290,6290,0
20241007,184200,129676970,6290,6290,6290,6290,0
20241007,184100,129676970,6290,6290,6290,6290,0
20241007,184000,129676970,6290,6290,6290,6290,0
20241007,183900,129676970,6290,6290,6290,6290,0
20241007,183800,129676970,6290,6290,6290,6290,0
20241007,183700,129676970,6290,6290,6290,6290,0
20241007,183600,129676970,6290,6290,6290,6290,0
20241007,183500,129676970,6290,6290,6290,6290,0
20241007,183400,129676970,6290,6290,6290,6290,0
20241007,183300,129676970,6290,6290,6290,6290,0
20241007,183200,129676970,6290,6290,6290,6290,0
20241007,183100,129676970,6290,6290,6290,6290,0
20241007,183000,129676970,6290,6290,6290,6290,0
20241007,182900,129676970,6290,6290,6290,6290,0
20241007,182800,129676970,6290,6290,6290,6290,0
20241007,182700,129676970,6290,6290,6290,6290,0
20241007,182600,129676970,6290,6290,6290,6290,0
20241007,182500,129676970,6290,6290,6290,6290,0
20241007,182400,129676970,6290,6290,6290,6290,0
20241007,182300,129676970,6290,6290,6290,6290,0
20241007,182200,129676970,6290,6290,6290,6290,0
20241007,182100,129676970,6290,6290,6290,6290,219
20241007,182000,129676970,6290,6290,6290,6290,0
20241007,181900,129676970,6290,6290,6290,6290,0
20241007,181800,129676970,6290,6290,6290,6290,0
20241007,181700,129676970,6290,6290,6290,6290,0
20241007,181600,129676970,6290,6290,6290,6290,0
20241007,181500,129676970,6290,6290,6290,6290,0
20241007,181400,129676970,6290,6290,6290,6290,0
20241007,181300,129676970,6290,6290,6290,6290,0
20241007,181200,129676970,6290,6290,6290,6290,0
20241007,181100,129676970,6290,6290,6290,6290,0
20241007,181000,129676970,6290,6290,6290,6290,0
20241007,180900,129676970,6290,6290,6290,6290,0
20241007,180800,129676970,6290,6290,6290,6290,0
20241007,180700,129676970,6290,6290,6290,6290,0
20241007,180600,129676970,6290,6290,6290,6290,0
20241007,180500,129676970,6290,6290,6290,6290,0
20241007,180400,129676970,6290,6290,6290,6290,0
20241007,180300,129676970,6290,6290,6290,6290,0
20241007,180200,129676970,6290,6290,6290,6290,0
20241007,180100,129676970,6290,6290,6290,6290,0
20241007,180000,129676970,6290,6290,6290,6290,0
20241007,175900,129676970,6290,6290,6290,6290,0
20241007,175800,129676970,6290,6290,6290,6290,0
20241007,175700,129676970,6290,6290,6290,6290,0
20241007,175600,129676970,6290,6290,6290,6290,0
20241007,175500,129676970,6290,6290,6290,6290,0
20241007,175400,129676970,6290,6290,6290,6290,0
20241007,175300,129676970,6290,6290,6290,6290,0
20241007,175200,129676970,6290,6290,6290,6290,0
20241007,175100,129676970,6290,6290,6290,6290,219
20241007,175000,129676970,6290,6290,6290,6290,0
20241007,174900,129676970,6290,6290,6290,6290,0
20241007,174800,129676970,6290,6290,6290,6290,0
20241007,174700,129676970,6290,6290,6290,6290,0
20241007,174600,129676970,6290,6290,6290,6290,0
20241007,174500,129676970,6290,6290,6290,6290,0
20241007,174400,129676970,6290,6290,6290,6290,0
20241007,174300,129676970,6290,6290,6290,6290,0
20241007,174200,129676970,6290,6290,6290,6290,0
20241007,174100,129676970,6290,6290,6290,6290,0
20241007,174000,129676970,6290,6290,6290,6290,0
20241007,173900,129676970,6290,6290,6290,6290,0
20241007,173800,129676970,6290,6290,6290,6290,0
20241007,173700,129676970,6290,6290,6290,6290,0
20241007,173600,129676970,6290,6290,6290,6290,0
20241007,173500,129676970,6290,6290,6290,6290,0
20241007,173400,129676970,6290,6290,6290,6290,0
20241007,173300,129676970,6290,6290,6290,6290,0
20241007,173200,129676970,6290,6290,6290,6290,0
20241007,173100,129676970,6290,6290,6290,6290,0
20241007,173000,129676970,6290,6290,6290,6290,0
20241007,172900,129676970,6290,6290,6290,6290,0
20241007,172800,129676970,6290,6290,6290,6290,0
20241007,172700,129676970,6290,6290,6290,6290,0
20241007,172600,129676970,6290,6290,6290,6290,0
20241007,172500,129676970,6290,6290,6290,6290,0
20241007,172400,129676970,6290,6290,6290,6290,0
20241007,172300,129676970,6290,6290,6290,6290,0
20241007,172200,129676970,6290,6290,6290,6290,0
20241007,172100,129676970,6290,6290,6290,6290,219
20241007,172000,129676970,6290,6290,6290,6290,0
20241007,171900,129676970,6290,6290,6290,6290,0
20241007,171800,129676970,6290,6290,6290,6290,0
20241007,171700,129676970,6290,6290,6290,6290,0
20241007,171600,129676970,6290,6290,6290,6290,0
20241007,171500,129676970,6290,6290,6290,6290,0
20241007,171400,129676970,6290,6290,6290,6290,0
20241007,171300,129676970,6290,6290,6290,6290,0
20241007,171200,129676970,6290,6290,6290,6290,0
20241007,171100,129676970,6290,6290,6290,6290,0
20241007,171000,129676970,6290,6290,6290,6290,0
20241007,170900,129676970,6290,6290,6290,6290,0
20241007,170800,129676970,6290,6290,6290,6290,0
20241007,170700,129676970,6290,6290,6290,6290,0
20241007,170600,129676970,6290,6290,6290,6290,0
20241007,170500,129676970,6290,6290,6290,6290,0
20241007,170400,129676970,6290,6290,6290,6290,0
20241007,170300,129676970,6290,6290,6290,6290,0
20241007,170200,129676970,6290,6290,6290,6290,0
20241007,170100,129676970,6290,6290,6290,6290,0
20241007,170000,129676970,6290,6290,6290,6290,0
20241007,165900,129676970,6290,6290,6290,6290,0
20241007,165800,129676970,6290,6290,6290,6290,0
20241007,165700,129676970,6290,6290,6290,6290,0
20241007,165600,129676970,6290,6290,6290,6290,0
20241007,165500,129676970,6290,6290,6290,6290,0
20241007,165400,129676970,6290,6290,6290,6290,0
20241007,165300,129676970,6290,6290,6290,6290,0
20241007,165200,129676970,6290,6290,6290,6290,0
20241007,165100,129676970,6290,6290,6290,6290,219
20241007,165000,129676970,6290,6290,6290,6290,0
20241007,164900,129676970,6290,6290,6290,6290,0
20241007,164800,129676970,6290,6290,6290,6290,0
20241007,164700,129676970,6290,6290,6290,6290,0
20241007,164600,129676970,6290,6290,6290,6290,0
20241007,164500,129676970,6290,6290,6290,6290,0
20241007,164400,129676970,6290,6290,6290,6290,0
20241007,164300,129676970,6290,6290,6290,6290,0
20241007,164200,129676970,6290,6290,6290,6290,0
20241007,164100,129676970,6290,6290,6290,6290,0
20241007,164000,129676970,6290,6290,6290,6290,0
20241007,163900,129676970,6290,6290,6290,6290,0
20241007,163800,129676970,6290,6290,6290,6290,0
20241007,163700,129676970,6290,6290,6290,6290,0
20241007,163600,129676970,6290,6290,6290,6290,0
20241007,163500,129676970,6290,6290,6290,6290,0
20241007,163400,129676970,6290,6290,6290,6290,0
20241007,163300,129676970,6290,6290,6290,6290,0
20241007,163200,129676970,6290,6290,6290,6290,0
20241007,163100,129676970,6290,6290,6290,6290,0
20241007,163000,129676970,6290,6290,6290,6290,0
20241007,162900,129676970,6290,6290,6290,6290,0
20241007,162800,129676970,6290,6290,6290,6290,0
20241007,162700,129676970,6290,6290,6290,6290,0
20241007,162600,129676970,6290,6290,6290,6290,0
20241007,162500,129676970,6290,6290,6290,6290,0
20241007,162400,129676970,6290,6290,6290,6290,0
20241007,162300,129676970,6290,6290,6290,6290,0
20241007,162200,129676970,6290,6290,6290,6290,0
20241007,162100,129676970,6290,6290,6290,6290,219
20241007,162000,129676970,6290,6290,6290,6290,0
20241007,161900,129676970,6290,6290,6290,6290,0
20241007,161800,129676970,6290,6290,6290,6290,0
20241007,161700,129676970,6290,6290,6290,6290,0
20241007,161600,129676970,6290,6290,6290,6290,0
20241007,161500,129676970,6290,6290,6290,6290,0
20241007,161400,129676970,6290,6290,6290,6290,0
20241007,161300,129676970,6290,6290,6290,6290,0
20241007,161200,129676970,6290,6290,6290,6290,0
20241007,161100,129676970,6290,6290,6290,6290,0
20241007,161000,129676970,6290,6290,6290,6290,0
20241007,160900,129676970,6290,6290,6290,6290,0
20241007,160800,129676970,6290,6290,6290,6290,0
20241007,160700,129676970,6290,6290,6290,6290,0
20241007,160600,129676970,6290,6290,6290,6290,0
20241007,160500,129676970,6290,6290,6290,6290,0
20241007,160400,129676970,6290,6290,6290,6290,0
20241007,160300,129676970,6290,6290,6290,6290,0
20241007,160200,129676970,6290,6290,6290,6290,0
20241007,160100,129676970,6290,6290,6290,6290,0
20241007,160000,129676970,6290,6290,6290,6290,0
20241007,155900,129676970,6290,6290,6290,6290,0
20241007,155800,129676970,6290,6290,6290,6290,0
20241007,155700,129676970,6290,6290,6290,6290,0
20241007,155600,129676970,6290,6290,6290,6290,0
20241007,155500,129676970,6290,6290,6290,6290,0
20241007,155400,129676970,6290,6290,6290,6290,0
20241007,155300,129676970,6290,6290,6290,6290,0
20241007,155200,129676970,6290,6290,6290,6290,0
20241007,155100,129676970,6290,6290,6290,6290,219
20241007,155000,129676970,6290,6290,6290,6290,0
20241007,154900,129676970,6290,6290,6290,6290,0
20241007,154800,129676970,6290,6290,6290,6290,0
20241007,154700,129676970,6290,6290,6290,6290,0
20241007,154600,129676970,6290,6290,6290,6290,0
20241007,154500,129676970,6290,6290,6290,6290,0
20241007,154400,129676970,6290,6290,6290,6290,0
20241007,154300,129676970,6290,6290,6290,6290,0
20241007,154200,129676970,6290,6290,6290,6290,0
20241007,154100,129676970,6290,6290,6290,6290,0
20241007,154000,129676970,6290,6290,6290,6290,0
20241007,153900,129676970,6290,6290,6290,6290,0
20241007,153800,129676970,6290,6290,6290,6290,0
20241007,153700,129676970,6290,6290,6290,6290,0
20241007,153600,129676970,6290,6290,6290,6290,0
20241007,153500,129676970,6290,6290,6290,6290,0
20241007,153400,129676970,6290,6290,6290,6290,0
20241007,153300,129676970,6290,6290,6290,6290,0
20241007,153200,129676970,6290,6290,6290,6290,0
20241007,153100,129676970,6290,6290,6290,6290,0
20241007,153000,129676970,6290,6290,6290,6290,219
20241007,152900,128299460,6300,6300,6300,6300,0
20241007,152800,128299460,6300,6300,6300,6300,0
20241007,152700,128299460,6300,6300,6300,6300,0
20241007,152600,128299460,6300,6300,6300,6300,0
20241007,152500,128299460,6300,6300,6300,6300,0
20241007,152400,128299460,6300,6300,6300,6300,0
20241007,152300,128299460,6300,6300,6300,6300,0
20241007,152200,128299460,6300,6300,6300,6300,0
20241007,152100,128299460,6300,6300,6300,6300,0
20241007,152000,128299460,6300,6300,6300,6300,0
20241007,151900,128299460,6300,6300,6300,6300,4
20241007,151800,128274260,6310,6310,6310,6310,0
20241007,151700,128274260,6310,6310,6310,6310,0
20241007,151600,128274260,6310,6310,6310,6310,6
20241007,151500,128236400,6320,6320,6320,6320,0
20241007,151400,128236400,6320,6320,6320,6320,1
20241007,151300,128230080,6310,6310,6310,6300,257
20241007,151200,126609980,6320,6320,6320,6310,413
20241007,151100,124003820,6310,6290,6320,6290,207
20241007,151000,122699530,6290,6290,6290,6290,10
20241007,150900,122636630,6300,6300,6300,6300,0
20241007,150800,122636630,6300,6300,6300,6300,0
20241007,150700,122636630,6300,6300,6300,6300,0
20241007,150600,122636630,6300,6300,6300,6300,1
20241007,150500,122630330,6300,6290,6300,6290,55
20241007,150400,122284350,6300,6300,6300,6300,1
20241007,150300,122278050,6270,6270,6270,6270,1
20241007,150200,122271780,6300,6270,6300,6270,322
20241007,150100,120252810,6300,6300,6300,6300,0
20241007,150000,120252810,6300,6300,6300,6300,0
20241007,145900,120252810,6300,6300,6300,6300,0
20241007,145800,120252810,6300,6300,6300,6300,0
20241007,145700,120252810,6300,6300,6300,6300,0
20241007,145600,120252810,6300,6300,6300,6300,0
20241007,145500,120252810,6300,6290,6300,6290,21
20241007,145400,120120710,6300,6300,6300,6300,11
20241007,145300,120051410,6310,6310,6310,6310,20
20241007,145200,119925210,6310,6310,6310,6310,0
20241007,145100,119925210,6310,6310,6310,6310,0
20241007,145000,119925210,6310,6310,6310,6310,0
20241007,144900,119925210,6310,6300,6310,6300,11
20241007,144800,119855900,6310,6310,6310,6310,0
20241007,144700,119855900,6310,6310,6310,6310,0
20241007,144600,119855900,6310,6310,6310,6310,0
20241007,144500,119855900,6310,6310,6310,6310,8
20241007,144400,119805420,6320,6320,6320,6320,0
20241007,144300,119805420,6320,6320,6320,6320,0
20241007,144200,119805420,6320,6320,6320,6320,0
20241007,144100,119805420,6320,6320,6320,6320,0
20241007,144000,119805420,6320,6320,6320,6320,1
20241007,143900,119799100,6270,6270,6270,6270,14
20241007,143800,119711320,6320,6320,6320,6320,0
20241007,143700,119711320,6320,6320,6320,6320,0
20241007,143600,119711320,6320,6270,6320,6270,501
20241007,143500,116570000,6320,6320,6320,6320,0
20241007,143400,116570000,6320,6320,6320,6320,0
20241007,143300,116570000,6320,6320,6320,6320,0
20241007,143200,116570000,6320,6320,6320,6320,0
20241007,143100,116570000,6320,6320,6320,6320,0
20241007,143000,116570000,6320,6320,6320,6320,0
20241007,142900,116570000,6320,6320,6320,6270,3
20241007,142800,116551090,6270,6270,6270,6270,0
20241007,142700,116551090,6270,6270,6270,6270,1
20241007,142600,116544820,6320,6320,6320,6320,0
20241007,142500,116544820,6320,6320,6320,6320,0
20241007,142400,116544820,6320,6320,6320,6320,0
20241007,142300,116544820,6320,6300,6320,6300,100
20241007,142200,115914240,6300,6270,6300,6270,33
20241007,142100,115707300,6300,6300,6300,6300,0
20241007,142000,115707300,6300,6300,6300,6300,0
20241007,141900,115707300,6300,6300,6300,6300,0
20241007,141800,115707300,6300,6300,6300,6300,0
20241007,141700,115707300,6300,6270,6300,6270,13
20241007,141600,115625760,6300,6270,6300,6270,1694
20241007,141500,104972730,6280,6280,6280,6280,0
20241007,141400,104972730,6280,6280,6280,6280,0
20241007,141300,104972730,6280,6280,6280,6270,79
20241007,141200,104476620,6290,6290,6290,6290,50
20241007,141100,104162120,6290,6290,6290,6290,70
20241007,141000,103721820,6290,6290,6290,6290,0
20241007,140900,103721820,6290,6290,6290,6290,0
20241007,140800,103721820,6290,6280,6290,6280,4
20241007,140700,103696680,6290,6290,6290,6290,0
20241007,140600,103696680,6290,6290,6290,6290,0
20241007,140500,103696680,6290,6280,6290,6280,2
20241007,140400,103684110,6290,6280,6290,6280,26
20241007,140300,103520820,6290,6280,6290,6280,2
20241007,140200,103508250,6290,6290,6290,6290,0
20241007,140100,103508250,6290,6290,6290,6290,1
20241007,140000,103501960,6280,6290,6290,6280,2
20241007,135900,103489390,6280,6280,6280,6280,1
20241007,135800,103483110,6290,6290,6290,6290,0
20241007,135700,103483110,6290,6290,6290,6290,100
20241007,135600,102854110,6300,6300,6300,6300,0
20241007,135500,102854110,6300,6300,6300,6300,0
20241007,135400,102854110,6300,6280,6300,6280,2
20241007,135300,102841530,6300,6280,6310,6280,13
20241007,135200,102759830,6310,6310,6310,6310,0
20241007,135100,102759830,6310,6310,6310,6310,0
20241007,135000,102759830,6310,6310,6310,6310,1
20241007,134900,102753520,6300,6300,6300,6300,10
20241007,134800,102690520,6320,6320,6320,6320,0
20241007,134700,102690520,6320,6320,6320,6320,0
20241007,134600,102690520,6320,6320,6320,6320,0
20241007,134500,102690520,6320,6320,6320,6320,0
20241007,134400,102690520,6320,6320,6320,6320,0
20241007,134300,102690520,6320,6320,6320,6320,0
20241007,134200,102690520,6320,6310,6320,6310,3
20241007,134100,102671580,6320,6320,6320,6320,0
20241007,134000,102671580,6320,6320,6320,6320,0
20241007,133900,102671580,6320,6320,6320,6320,0
20241007,133800,102671580,6320,6320,6320,6320,0
20241007,133700,102671580,6320,6320,6320,6320,0
20241007,133600,102671580,6320,6320,6320,6320,0
20241007,133500,102671580,6320,6320,6320,6320,0
20241007,133400,102671580,6320,6320,6320,6320,0
20241007,133300,102671580,6320,6320,6320,6320,0
20241007,133200,102671580,6320,6320,6320,6320,0
20241007,133100,102671580,6320,6320,6320,6320,0
20241007,133000,102671580,6320,6320,6320,6320,0
20241007,132900,102671580,6320,6320,6320,6280,250
20241007,132800,101096480,6320,6320,6320,6320,0
20241007,132700,101096480,6320,6320,6320,6320,0
20241007,132600,101096480,6320,6320,6320,6320,0
20241007,132500,101096480,6320,6320,6320,6320,1
20241007,132400,101090160,6320,6320,6320,6320,0
20241007,132300,101090160,6320,6320,6320,6320,0
20241007,132200,101090160,6320,6320,6320,6320,0
20241007,132100,101090160,6320,6320,6320,6320,0
20241007,132000,101090160,6320,6320,6320,6320,0
20241007,131900,101090160,6320,6320,6320,6320,0
20241007,131800,101090160,6320,6320,6320,6320,125
20241007,131700,100300160,6320,6320,6320,6320,0
20241007,131600,100300160,6320,6320,6320,6320,2
20241007,131500,100287520,6320,6320,6320,6320,0
20241007,131400,100287520,6320,6320,6320,6320,0
20241007,131300,100287520,6320,6320,6320,6320,0
20241007,131200,100287520,6320,6320,6320,6320,1
20241007,131100,100281200,6320,6310,6320,6310,3
20241007,131000,100262260,6280,6280,6280,6280,142
20241007,130900,99370500,6300,6300,6300,6300,0
20241007,130800,99370500,6300,6300,6300,6300,0
20241007,130700,99370500,6300,6300,6300,6300,0
20241007,130600,99370500,6300,6300,6300,6300,12
20241007,130500,99294900,6320,6320,6320,6320,0
20241007,130400,99294900,6320,6320,6320,6320,0
20241007,130300,99294900,6320,6320,6320,6320,0
20241007,130200,99294900,6320,6320,6320,6320,0
20241007,130100,99294900,6320,6320,6320,6320,0
20241007,130000,99294900,6320,6320,6320,6320,0
20241007,125900,99294900,6320,6320,6320,6320,0
20241007,125800,99294900,6320,6320,6320,6320,0
20241007,125700,99294900,6320,6320,6320,6320,0
20241007,125600,99294900,6320,6320,6320,6320,0
20241007,125500,99294900,6320,6320,6320,6320,0
20241007,125400,99294900,6320,6320,6320,6320,30
20241007,125300,99105300,6320,6320,6320,6320,0
20241007,125200,99105300,6320,6320,6320,6320,0
20241007,125100,99105300,6320,6320,6320,6320,1
20241007,125000,99098980,6280,6280,6280,6280,147
20241007,124900,98175820,6330,6320,6330,6320,2
20241007,124800,98163170,6330,6330,6330,6330,0
20241007,124700,98163170,6330,6330,6330,6330,0
20241007,124600,98163170,6330,6330,6330,6330,10
20241007,124500,98099870,6340,6340,6340,6340,0
20241007,124400,98099870,6340,6340,6340,6340,0
20241007,124300,98099870,6340,6340,6340,6340,0
20241007,124200,98099870,6340,6310,6340,6310,20
20241007,124100,97973420,6300,6300,6300,6300,20
20241007,124000,97847420,6300,6300,6300,6300,0
20241007,123900,97847420,6300,6300,6300,6300,0
20241007,123800,97847420,6300,6300,6300,6300,0
20241007,123700,97847420,6300,6300,6300,6300,33
20241007,123600,97639520,6300,6300,6300,6300,114
20241007,123500,96921320,6300,6300,6300,6300,45
20241007,123400,96637820,6320,6320,6320,6320,0
20241007,123300,96637820,6320,6320,6320,6320,0
20241007,123200,96637820,6320,6320,6320,6320,0
20241007,123100,96637820,6320,6320,6320,6320,0
20241007,123000,96637820,6320,6320,6320,6320,0
20241007,122900,96637820,6320,6320,6320,6320,0
20241007,122800,96637820,6320,6320,6320,6320,0
20241007,122700,96637820,6320,6320,6320,6320,0
20241007,122600,96637820,6320,6320,6320,6320,0
20241007,122500,96637820,6320,6320,6320,6320,0
20241007,122400,96637820,6320,6320,6320,6320,0
20241007,122300,96637820,6320,6320,6320,6320,0
20241007,122200,96637820,6320,6280,6320,6280,83
20241007,122100,96116540,6280,6280,6280,6280,0
20241007,122000,96116540,6280,6280,6280,6280,0
20241007,121900,96116540,6280,6280,6280,6280,500
20241007,121800,92976540,6280,6280,6280,6280,0
20241007,121700,92976540,6280,6280,6280,6280,0
20241007,121600,92976540,6280,6280,6280,6280,0
20241007,121500,92976540,6280,6280,6280,6280,0
20241007,121400,92976540,6280,6250,6280,6250,202
20241007,121300,91713980,6280,6270,6280,6270,5
20241007,121200,91682590,6280,6280,6280,6280,0
20241007,121100,91682590,6280,6280,6280,6280,0
20241007,121000,91682590,6280,6280,6280,6280,0
20241007,120900,91682590,6280,6280,6280,6280,0
20241007,120800,91682590,6280,6280,6280,6280,1
20241007,120700,91676310,6250,6250,6250,6250,0
20241007,120600,91676310,6250,6250,6250,6250,1
20241007,120500,91670060,6280,6280,6280,6280,0
20241007,120400,91670060,6280,6280,6280,6260,859
20241007,120300,86290300,6280,6270,6280,6270,2
20241007,120200,86277750,6280,6280,6280,6280,1
20241007,120100,86271470,6280,6280,6280,6280,0
20241007,120000,86271470,6280,6280,6280,6280,0
20241007,115900,86271470,6280,6280,6280,6280,0
20241007,115800,86271470,6280,6280,6280,6280,0
20241007,115700,86271470,6280,6280,6280,6280,0
20241007,115600,86271470,6280,6280,6280,6280,0
20241007,115500,86271470,6280,6280,6280,6280,0
20241007,115400,86271470,6280,6280,6280,6280,0
20241007,115300,86271470,6280,6280,6280,6280,0
20241007,115200,86271470,6280,6280,6280,6280,0
20241007,115100,86271470,6280,6280,6280,6280,20
20241007,115000,86145870,6280,6280,6290,6280,569
20241007,114900,82572540,6280,6280,6280,6280,12
20241007,114800,82497180,6280,6280,6280,6280,0
20241007,114700,82497180,6280,6280,6280,6280,0
20241007,114600,82497180,6280,6280,6280,6280,0
20241007,114500,82497180,6280,6270,6280,6270,79
20241007,114400,82001840,6280,6280,6280,6270,12
20241007,114300,81926580,6280,6280,6280,6280,10
20241007,114200,81863780,6280,6280,6280,6280,146
20241007,114100,80946900,6290,6290,6290,6290,0
20241007,114000,80946900,6290,6290,6290,6290,0
20241007,113900,80946900,6290,6290,6290,6290,0
20241007,113800,80946900,6290,6290,6290,6290,0
20241007,113700,80946900,6290,6280,6290,6280,2
20241007,113600,80934330,6290,6290,6290,6290,10
20241007,113500,80871430,6290,6290,6290,6290,5
20241007,113400,80839980,6290,6300,6300,6290,602
20241007,113300,77050790,6340,6340,6340,6340,0
20241007,113200,77050790,6340,6340,6340,6340,0
20241007,113100,77050790,6340,6340,6340,6340,0
20241007,113000,77050790,6340,6340,6340,6340,1
20241007,112900,77044450,6300,6300,6300,6300,0
20241007,112800,77044450,6300,6310,6310,6300,165
20241007,112700,76003370,6300,6300,6300,6300,0
20241007,112600,76003370,6300,6300,6300,6300,0
20241007,112500,76003370,6300,6300,6300,6300,0
20241007,112400,76003370,6300,6300,6300,6300,629
20241007,112300,72040670,6340,6340,6340,6340,45
20241007,112200,71755370,6340,6340,6340,6340,0
20241007,112100,71755370,6340,6340,6340,6340,0
20241007,112000,71755370,6340,6340,6340,6340,0
20241007,111900,71755370,6340,6340,6340,6340,0
20241007,111800,71755370,6340,6340,6340,6340,0
20241007,111700,71755370,6340,6340,6340,6340,0
20241007,111600,71755370,6340,6340,6340,6340,1
20241007,111500,71749030,6340,6340,6340,6340,0
20241007,111400,71749030,6340,6340,6340,6340,0
20241007,111300,71749030,6340,6340,6340,6340,1
20241007,111200,71742690,6340,6340,6340,6340,0
20241007,111100,71742690,6340,6340,6340,6340,0
20241007,111000,71742690,6340,6340,6340,6340,1
20241007,110900,71736350,6300,6300,6300,6300,0
20241007,110800,71736350,6300,6300,6300,6300,0
20241007,110700,71736350,6300,6300,6300,6300,1
20241007,110600,71730050,6300,6300,6300,6300,1
20241007,110500,71723750,6340,6330,6340,6330,2
20241007,110400,71711080,6330,6320,6330,6300,393
20241007,110300,69228720,6320,6330,6330,6320,109
20241007,110200,68539830,6330,6330,6330,6330,0
20241007,110100,68539830,6330,6330,6330,6330,0
20241007,110000,68539830,6330,6330,6330,6330,0
20241007,105900,68539830,6330,6330,6330,6330,0
20241007,105800,68539830,6330,6320,6330,6320,7
20241007,105700,68495530,6330,6330,6330,6330,1
20241007,105600,68489200,6320,6320,6320,6320,0
20241007,105500,68489200,6320,6330,6330,6320,80
20241007,105400,67983590,6340,6340,6340,6340,0
20241007,105300,67983590,6340,6340,6340,6340,0
20241007,105200,67983590,6340,6340,6340,6320,3
20241007,105100,67964590,6320,6320,6320,6320,0
20241007,105000,67964590,6320,6320,6320,6320,0
20241007,104900,67964590,6320,6320,6320,6320,1
20241007,104800,67958270,6350,6350,6350,6350,0
20241007,104700,67958270,6350,6350,6350,6350,0
20241007,104600,67958270,6350,6350,6350,6350,0
20241007,104500,67958270,6350,6350,6350,6350,0
20241007,104400,67958270,6350,6350,6350,6350,0
20241007,104300,67958270,6350,6350,6350,6350,0
20241007,104200,67958270,6350,6350,6350,6350,0
20241007,104100,67958270,6350,6350,6350,6350,0
20241007,104000,67958270,6350,6350,6350,6350,0
20241007,103900,67958270,6350,6350,6350,6350,0
20241007,103800,67958270,6350,6350,6350,6350,0
20241007,103700,67958270,6350,6350,6350,6350,0
20241007,103600,67958270,6350,6350,6350,6350,0
20241007,103500,67958270,6350,6350,6350,6350,0
20241007,103400,67958270,6350,6350,6350,6350,0
20241007,103300,67958270,6350,6350,6350,6350,0
20241007,103200,67958270,6350,6350,6350,6350,1
20241007,103100,67951920,6300,6300,6300,6300,0
20241007,103000,67951920,6300,6300,6300,6300,1
20241007,102900,67945620,6350,6350,6350,6350,0
20241007,102800,67945620,6350,6350,6350,6350,1
20241007,102700,67939270,6300,6300,6300,6300,0
20241007,102600,67939270,6300,6300,6300,6300,1
20241007,102500,67932970,6350,6350,6350,6350,0
20241007,102400,67932970,6350,6350,6350,6350,1
20241007,102300,67926620,6300,6300,6350,6300,102
20241007,102200,67283970,6340,6300,6340,6300,101
20241007,102100,66647630,6350,6350,6350,6350,0
20241007,102000,66647630,6350,6300,6350,6300,2
20241007,101900,66634980,6350,6350,6350,6350,0
20241007,101800,66634980,6350,6310,6350,6300,193
20241007,101700,65418670,6350,6310,6350,6310,2
20241007,101600,65406010,6350,6350,6350,6350,1
20241007,101500,65399660,6340,6340,6340,6340,40
20241007,101400,65146060,6360,6360,6360,6360,0
20241007,101300,65146060,6360,6340,6360,6340,2
20241007,101200,65133360,6360,6360,6360,6360,63
20241007,101100,64732680,6360,6350,6360,6350,3
20241007,101000,64713620,6360,6360,6360,6360,1
20241007,100900,64707260,6340,6340,6340,6340,80
20241007,100800,64200060,6360,6360,6360,6360,0
20241007,100700,64200060,6360,6340,6360,6340,2
20241007,100600,64187360,6360,6360,6360,6360,3
20241007,100500,64168280,6360,6360,6360,6360,0
20241007,100400,64168280,6360,6360,6360,6360,5
20241007,100300,64136480,6360,6360,6360,6360,0
20241007,100200,64136480,6360,6360,6360,6360,0
20241007,100100,64136480,6360,6340,6360,6340,39
20241007,100000,63889180,6360,6360,6360,6360,0
20241007,095900,63889180,6360,6360,6360,6360,0
20241007,095800,63889180,6360,6360,6360,6360,0
20241007,095700,63889180,6360,6340,6360,6340,194
20241007,095600,62659200,6350,6360,6360,6320,61
20241007,095500,62273610,6350,6310,6350,6310,821
20241007,095400,57070320,6340,6320,6340,6320,336
20241007,095300,54944420,6320,6320,6320,6320,0
20241007,095200,54944420,6320,6310,6320,6310,2
20241007,095100,54931790,6310,6310,6310,6310,136
20241007,095000,54073630,6300,6290,6300,6290,76
20241007,094900,53595310,6290,6290,6290,6290,0
20241007,094800,53595310,6290,6290,6290,6290,48
20241007,094700,53293390,6290,6270,6290,6270,2
20241007,094600,53280830,6290,6290,6290,6290,23
20241007,094500,53136160,6290,6290,6290,6290,31
20241007,094400,52941170,6290,6290,6290,6290,0
20241007,094300,52941170,6290,6290,6290,6290,0
20241007,094200,52941170,6290,6290,6290,6290,0
20241007,094100,52941170,6290,6290,6290,6290,0
20241007,094000,52941170,6290,6290,6290,6290,0
20241007,093900,52941170,6290,6290,6290,6290,4
20241007,093800,52916010,6290,6290,6290,6290,7
20241007,093700,52871980,6300,6300,6300,6300,0
20241007,093600,52871980,6300,6300,6300,6300,0
20241007,093500,52871980,6300,6300,6300,6300,0
20241007,093400,52871980,6300,6300,6300,6300,0
20241007,093300,52871980,6300,6300,6300,6300,0
20241007,093200,52871980,6300,6300,6300,6300,0
20241007,093100,52871980,6300,6300,6300,6260,80
20241007,093000,52371060,6260,6270,6270,6260,4
20241007,092900,52346000,6300,6300,6300,6300,0
20241007,092800,52346000,6300,6300,6300,6300,0
20241007,092700,52346000,6300,6300,6300,6250,3
20241007,092600,52327150,6250,6290,6290,6250,212
20241007,092500,50998910,6300,6300,6320,6300,309
20241007,092400,49052190,6300,6320,6320,6300,41
20241007,092300,48793870,6330,6330,6330,6330,0
20241007,092200,48793870,6330,6330,6330,6330,0
20241007,092100,48793870,6330,6300,6330,6300,2
20241007,092000,48781240,6330,6330,6330,6330,0
20241007,091900,48781240,6330,6310,6330,6310,567
20241007,091800,45197790,6310,6310,6310,6310,0
20241007,091700,45197790,6310,6310,6310,6310,1
20241007,091600,45191480,6310,6310,6310,6310,0
20241007,091500,45191480,6310,6300,6310,6300,350
20241007,091400,42985030,6310,6310,6310,6310,0
20241007,091300,42985030,6310,6310,6310,6310,0
20241007,091200,42985030,6310,6310,6310,6310,0
20241007,091100,42985030,6310,6310,6310,6310,40
20241007,091000,42732630,6310,6310,6310,6310,0
20241007,090900,42732630,6310,6270,6310,6270,9
20241007,090800,42676130,6270,6270,6270,6270,1
20241007,090700,42669860,6250,6290,6290,6250,517
20241007,090600,39425190,6290,6240,6290,6240,244
20241007,090500,37901040,6290,6240,6290,6240,765
20241007,090400,33119340,6250,6270,6270,6250,347
20241007,090300,30948020,6270,6270,6270,6270,250
20241007,090200,29380520,6360,6360,6360,6360,0
20241007,090100,29380520,6360,6360,6360,6360,1
20241007,090000,29374160,6350,6430,6430,6240,4669