KissMeData/407400/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215600,229030560,6760,6760,6760,6760,1873
20241007,215500,229030560,6760,6760,6760,6760,0
20241007,215400,229030560,6760,6760,6760,6760,0
20241007,215300,229030560,6760,6760,6760,6760,0
20241007,215200,229030560,6760,6760,6760,6760,0
20241007,215100,229030560,6760,6760,6760,6760,0
20241007,215000,229030560,6760,6760,6760,6760,0
20241007,214900,229030560,6760,6760,6760,6760,0
20241007,214800,229030560,6760,6760,6760,6760,0
20241007,214700,229030560,6760,6760,6760,6760,0
20241007,214600,229030560,6760,6760,6760,6760,0
20241007,214500,229030560,6760,6760,6760,6760,0
20241007,214400,229030560,6760,6760,6760,6760,0
20241007,214300,229030560,6760,6760,6760,6760,0
20241007,214200,229030560,6760,6760,6760,6760,0
20241007,214100,229030560,6760,6760,6760,6760,0
20241007,214000,229030560,6760,6760,6760,6760,0
20241007,213900,229030560,6760,6760,6760,6760,0
20241007,213800,229030560,6760,6760,6760,6760,0
20241007,213700,229030560,6760,6760,6760,6760,0
20241007,213600,229030560,6760,6760,6760,6760,0
20241007,213500,229030560,6760,6760,6760,6760,0
20241007,213400,229030560,6760,6760,6760,6760,0
20241007,213300,229030560,6760,6760,6760,6760,0
20241007,213200,229030560,6760,6760,6760,6760,0
20241007,213100,229030560,6760,6760,6760,6760,0
20241007,213000,229030560,6760,6760,6760,6760,0
20241007,212900,229030560,6760,6760,6760,6760,0
20241007,212800,229030560,6760,6760,6760,6760,0
20241007,212700,229030560,6760,6760,6760,6760,0
20241007,212600,229030560,6760,6760,6760,6760,1873
20241007,212500,229030560,6760,6760,6760,6760,0
20241007,212400,229030560,6760,6760,6760,6760,0
20241007,212300,229030560,6760,6760,6760,6760,0
20241007,212200,229030560,6760,6760,6760,6760,0
20241007,212100,229030560,6760,6760,6760,6760,0
20241007,212000,229030560,6760,6760,6760,6760,0
20241007,211900,229030560,6760,6760,6760,6760,0
20241007,211800,229030560,6760,6760,6760,6760,0
20241007,211700,229030560,6760,6760,6760,6760,0
20241007,211600,229030560,6760,6760,6760,6760,0
20241007,211500,229030560,6760,6760,6760,6760,0
20241007,211400,229030560,6760,6760,6760,6760,0
20241007,211300,229030560,6760,6760,6760,6760,0
20241007,211200,229030560,6760,6760,6760,6760,0
20241007,211100,229030560,6760,6760,6760,6760,0
20241007,211000,229030560,6760,6760,6760,6760,0
20241007,210900,229030560,6760,6760,6760,6760,0
20241007,210800,229030560,6760,6760,6760,6760,0
20241007,210700,229030560,6760,6760,6760,6760,0
20241007,210600,229030560,6760,6760,6760,6760,0
20241007,210500,229030560,6760,6760,6760,6760,0
20241007,210400,229030560,6760,6760,6760,6760,0
20241007,210300,229030560,6760,6760,6760,6760,0
20241007,210200,229030560,6760,6760,6760,6760,0
20241007,210100,229030560,6760,6760,6760,6760,0
20241007,210000,229030560,6760,6760,6760,6760,0
20241007,205900,229030560,6760,6760,6760,6760,0
20241007,205800,229030560,6760,6760,6760,6760,0
20241007,205700,229030560,6760,6760,6760,6760,0
20241007,205600,229030560,6760,6760,6760,6760,1873
20241007,205500,229030560,6760,6760,6760,6760,0
20241007,205400,229030560,6760,6760,6760,6760,0
20241007,205300,229030560,6760,6760,6760,6760,0
20241007,205200,229030560,6760,6760,6760,6760,0
20241007,205100,229030560,6760,6760,6760,6760,0
20241007,205000,229030560,6760,6760,6760,6760,0
20241007,204900,229030560,6760,6760,6760,6760,0
20241007,204800,229030560,6760,6760,6760,6760,0
20241007,204700,229030560,6760,6760,6760,6760,0
20241007,204600,229030560,6760,6760,6760,6760,0
20241007,204500,229030560,6760,6760,6760,6760,0
20241007,204400,229030560,6760,6760,6760,6760,0
20241007,204300,229030560,6760,6760,6760,6760,0
20241007,204200,229030560,6760,6760,6760,6760,0
20241007,204100,229030560,6760,6760,6760,6760,0
20241007,204000,229030560,6760,6760,6760,6760,0
20241007,203900,229030560,6760,6760,6760,6760,0
20241007,203800,229030560,6760,6760,6760,6760,0
20241007,203700,229030560,6760,6760,6760,6760,0
20241007,203600,229030560,6760,6760,6760,6760,0
20241007,203500,229030560,6760,6760,6760,6760,0
20241007,203400,229030560,6760,6760,6760,6760,0
20241007,203300,229030560,6760,6760,6760,6760,0
20241007,203200,229030560,6760,6760,6760,6760,0
20241007,203100,229030560,6760,6760,6760,6760,0
20241007,203000,229030560,6760,6760,6760,6760,0
20241007,202900,229030560,6760,6760,6760,6760,0
20241007,202800,229030560,6760,6760,6760,6760,0
20241007,202700,229030560,6760,6760,6760,6760,0
20241007,202600,229030560,6760,6760,6760,6760,1873
20241007,202500,229030560,6760,6760,6760,6760,0
20241007,202400,229030560,6760,6760,6760,6760,0
20241007,202300,229030560,6760,6760,6760,6760,0
20241007,202200,229030560,6760,6760,6760,6760,0
20241007,202100,229030560,6760,6760,6760,6760,0
20241007,202000,229030560,6760,6760,6760,6760,0
20241007,201900,229030560,6760,6760,6760,6760,0
20241007,201800,229030560,6760,6760,6760,6760,0
20241007,201700,229030560,6760,6760,6760,6760,0
20241007,201600,229030560,6760,6760,6760,6760,0
20241007,201500,229030560,6760,6760,6760,6760,0
20241007,201400,229030560,6760,6760,6760,6760,0
20241007,201300,229030560,6760,6760,6760,6760,0
20241007,201200,229030560,6760,6760,6760,6760,0
20241007,201100,229030560,6760,6760,6760,6760,0
20241007,201000,229030560,6760,6760,6760,6760,0
20241007,200900,229030560,6760,6760,6760,6760,0
20241007,200800,229030560,6760,6760,6760,6760,0
20241007,200700,229030560,6760,6760,6760,6760,0
20241007,200600,229030560,6760,6760,6760,6760,0
20241007,200500,229030560,6760,6760,6760,6760,0
20241007,200400,229030560,6760,6760,6760,6760,0
20241007,200300,229030560,6760,6760,6760,6760,0
20241007,200200,229030560,6760,6760,6760,6760,0
20241007,200100,229030560,6760,6760,6760,6760,0
20241007,200000,229030560,6760,6760,6760,6760,0
20241007,195900,229030560,6760,6760,6760,6760,0
20241007,195800,229030560,6760,6760,6760,6760,0
20241007,195700,229030560,6760,6760,6760,6760,0
20241007,195600,229030560,6760,6760,6760,6760,1873
20241007,195500,229030560,6760,6760,6760,6760,0
20241007,195400,229030560,6760,6760,6760,6760,0
20241007,195300,229030560,6760,6760,6760,6760,0
20241007,195200,229030560,6760,6760,6760,6760,0
20241007,195100,229030560,6760,6760,6760,6760,0
20241007,195000,229030560,6760,6760,6760,6760,0
20241007,194900,229030560,6760,6760,6760,6760,0
20241007,194800,229030560,6760,6760,6760,6760,0
20241007,194700,229030560,6760,6760,6760,6760,0
20241007,194600,229030560,6760,6760,6760,6760,0
20241007,194500,229030560,6760,6760,6760,6760,0
20241007,194400,229030560,6760,6760,6760,6760,0
20241007,194300,229030560,6760,6760,6760,6760,0
20241007,194200,229030560,6760,6760,6760,6760,0
20241007,194100,229030560,6760,6760,6760,6760,0
20241007,194000,229030560,6760,6760,6760,6760,0
20241007,193900,229030560,6760,6760,6760,6760,0
20241007,193800,229030560,6760,6760,6760,6760,0
20241007,193700,229030560,6760,6760,6760,6760,0
20241007,193600,229030560,6760,6760,6760,6760,0
20241007,193500,229030560,6760,6760,6760,6760,0
20241007,193400,229030560,6760,6760,6760,6760,0
20241007,193300,229030560,6760,6760,6760,6760,0
20241007,193200,229030560,6760,6760,6760,6760,0
20241007,193100,229030560,6760,6760,6760,6760,0
20241007,193000,229030560,6760,6760,6760,6760,0
20241007,192900,229030560,6760,6760,6760,6760,0
20241007,192800,229030560,6760,6760,6760,6760,0
20241007,192700,229030560,6760,6760,6760,6760,0
20241007,192600,229030560,6760,6760,6760,6760,1873
20241007,192500,229030560,6760,6760,6760,6760,0
20241007,192400,229030560,6760,6760,6760,6760,0
20241007,192300,229030560,6760,6760,6760,6760,0
20241007,192200,229030560,6760,6760,6760,6760,0
20241007,192100,229030560,6760,6760,6760,6760,0
20241007,192000,229030560,6760,6760,6760,6760,0
20241007,191900,229030560,6760,6760,6760,6760,0
20241007,191800,229030560,6760,6760,6760,6760,0
20241007,191700,229030560,6760,6760,6760,6760,0
20241007,191600,229030560,6760,6760,6760,6760,0
20241007,191500,229030560,6760,6760,6760,6760,0
20241007,191400,229030560,6760,6760,6760,6760,0
20241007,191300,229030560,6760,6760,6760,6760,0
20241007,191200,229030560,6760,6760,6760,6760,0
20241007,191100,229030560,6760,6760,6760,6760,0
20241007,191000,229030560,6760,6760,6760,6760,0
20241007,190900,229030560,6760,6760,6760,6760,0
20241007,190800,229030560,6760,6760,6760,6760,0
20241007,190700,229030560,6760,6760,6760,6760,0
20241007,190600,229030560,6760,6760,6760,6760,0
20241007,190500,229030560,6760,6760,6760,6760,0
20241007,190400,229030560,6760,6760,6760,6760,0
20241007,190300,229030560,6760,6760,6760,6760,0
20241007,190200,229030560,6760,6760,6760,6760,0
20241007,190100,229030560,6760,6760,6760,6760,0
20241007,190000,229030560,6760,6760,6760,6760,0
20241007,185900,229030560,6760,6760,6760,6760,0
20241007,185800,229030560,6760,6760,6760,6760,0
20241007,185700,229030560,6760,6760,6760,6760,0
20241007,185600,229030560,6760,6760,6760,6760,1873
20241007,185500,229030560,6760,6760,6760,6760,0
20241007,185400,229030560,6760,6760,6760,6760,0
20241007,185300,229030560,6760,6760,6760,6760,0
20241007,185200,229030560,6760,6760,6760,6760,0
20241007,185100,229030560,6760,6760,6760,6760,0
20241007,185000,229030560,6760,6760,6760,6760,0
20241007,184900,229030560,6760,6760,6760,6760,0
20241007,184800,229030560,6760,6760,6760,6760,0
20241007,184700,229030560,6760,6760,6760,6760,0
20241007,184600,229030560,6760,6760,6760,6760,0
20241007,184500,229030560,6760,6760,6760,6760,0
20241007,184400,229030560,6760,6760,6760,6760,0
20241007,184300,229030560,6760,6760,6760,6760,0
20241007,184200,229030560,6760,6760,6760,6760,0
20241007,184100,229030560,6760,6760,6760,6760,0
20241007,184000,229030560,6760,6760,6760,6760,0
20241007,183900,229030560,6760,6760,6760,6760,0
20241007,183800,229030560,6760,6760,6760,6760,0
20241007,183700,229030560,6760,6760,6760,6760,0
20241007,183600,229030560,6760,6760,6760,6760,0
20241007,183500,229030560,6760,6760,6760,6760,0
20241007,183400,229030560,6760,6760,6760,6760,0
20241007,183300,229030560,6760,6760,6760,6760,0
20241007,183200,229030560,6760,6760,6760,6760,0
20241007,183100,229030560,6760,6760,6760,6760,0
20241007,183000,229030560,6760,6760,6760,6760,0
20241007,182900,229030560,6760,6760,6760,6760,0
20241007,182800,229030560,6760,6760,6760,6760,0
20241007,182700,229030560,6760,6760,6760,6760,0
20241007,182600,229030560,6760,6760,6760,6760,1873
20241007,182500,229030560,6760,6760,6760,6760,0
20241007,182400,229030560,6760,6760,6760,6760,0
20241007,182300,229030560,6760,6760,6760,6760,0
20241007,182200,229030560,6760,6760,6760,6760,0
20241007,182100,229030560,6760,6760,6760,6760,0
20241007,182000,229030560,6760,6760,6760,6760,0
20241007,181900,229030560,6760,6760,6760,6760,0
20241007,181800,229030560,6760,6760,6760,6760,0
20241007,181700,229030560,6760,6760,6760,6760,0
20241007,181600,229030560,6760,6760,6760,6760,0
20241007,181500,229030560,6760,6760,6760,6760,0
20241007,181400,229030560,6760,6760,6760,6760,0
20241007,181300,229030560,6760,6760,6760,6760,0
20241007,181200,229030560,6760,6760,6760,6760,0
20241007,181100,229030560,6760,6760,6760,6760,0
20241007,181000,229030560,6760,6760,6760,6760,0
20241007,180900,229030560,6760,6760,6760,6760,0
20241007,180800,229030560,6760,6760,6760,6760,0
20241007,180700,229030560,6760,6760,6760,6760,0
20241007,180600,229030560,6760,6760,6760,6760,0
20241007,180500,229030560,6760,6760,6760,6760,0
20241007,180400,229030560,6760,6760,6760,6760,0
20241007,180300,229030560,6760,6760,6760,6760,0
20241007,180200,229030560,6760,6760,6760,6760,0
20241007,180100,229030560,6760,6760,6760,6760,0
20241007,180000,229030560,6760,6760,6760,6760,0
20241007,175900,229030560,6760,6760,6760,6760,0
20241007,175800,229030560,6760,6760,6760,6760,0
20241007,175700,229030560,6760,6760,6760,6760,0
20241007,175600,229030560,6760,6760,6760,6760,1873
20241007,175500,229030560,6760,6760,6760,6760,0
20241007,175400,229030560,6760,6760,6760,6760,0
20241007,175300,229030560,6760,6760,6760,6760,0
20241007,175200,229030560,6760,6760,6760,6760,0
20241007,175100,229030560,6760,6760,6760,6760,0
20241007,175000,229030560,6760,6760,6760,6760,0
20241007,174900,229030560,6760,6760,6760,6760,0
20241007,174800,229030560,6760,6760,6760,6760,0
20241007,174700,229030560,6760,6760,6760,6760,0
20241007,174600,229030560,6760,6760,6760,6760,0
20241007,174500,229030560,6760,6760,6760,6760,0
20241007,174400,229030560,6760,6760,6760,6760,0
20241007,174300,229030560,6760,6760,6760,6760,0
20241007,174200,229030560,6760,6760,6760,6760,0
20241007,174100,229030560,6760,6760,6760,6760,0
20241007,174000,229030560,6760,6760,6760,6760,0
20241007,173900,229030560,6760,6760,6760,6760,0
20241007,173800,229030560,6760,6760,6760,6760,0
20241007,173700,229030560,6760,6760,6760,6760,0
20241007,173600,229030560,6760,6760,6760,6760,0
20241007,173500,229030560,6760,6760,6760,6760,0
20241007,173400,229030560,6760,6760,6760,6760,0
20241007,173300,229030560,6760,6760,6760,6760,0
20241007,173200,229030560,6760,6760,6760,6760,0
20241007,173100,229030560,6760,6760,6760,6760,0
20241007,173000,229030560,6760,6760,6760,6760,0
20241007,172900,229030560,6760,6760,6760,6760,0
20241007,172800,229030560,6760,6760,6760,6760,0
20241007,172700,229030560,6760,6760,6760,6760,0
20241007,172600,229030560,6760,6760,6760,6760,1873
20241007,172500,229030560,6760,6760,6760,6760,0
20241007,172400,229030560,6760,6760,6760,6760,0
20241007,172300,229030560,6760,6760,6760,6760,0
20241007,172200,229030560,6760,6760,6760,6760,0
20241007,172100,229030560,6760,6760,6760,6760,0
20241007,172000,229030560,6760,6760,6760,6760,0
20241007,171900,229030560,6760,6760,6760,6760,0
20241007,171800,229030560,6760,6760,6760,6760,0
20241007,171700,229030560,6760,6760,6760,6760,0
20241007,171600,229030560,6760,6760,6760,6760,0
20241007,171500,229030560,6760,6760,6760,6760,0
20241007,171400,229030560,6760,6760,6760,6760,0
20241007,171300,229030560,6760,6760,6760,6760,0
20241007,171200,229030560,6760,6760,6760,6760,0
20241007,171100,229030560,6760,6760,6760,6760,0
20241007,171000,229030560,6760,6760,6760,6760,0
20241007,170900,229030560,6760,6760,6760,6760,0
20241007,170800,229030560,6760,6760,6760,6760,0
20241007,170700,229030560,6760,6760,6760,6760,0
20241007,170600,229030560,6760,6760,6760,6760,0
20241007,170500,229030560,6760,6760,6760,6760,0
20241007,170400,229030560,6760,6760,6760,6760,0
20241007,170300,229030560,6760,6760,6760,6760,0
20241007,170200,229030560,6760,6760,6760,6760,0
20241007,170100,229030560,6760,6760,6760,6760,0
20241007,170000,229030560,6760,6760,6760,6760,0
20241007,165900,229030560,6760,6760,6760,6760,0
20241007,165800,229030560,6760,6760,6760,6760,0
20241007,165700,229030560,6760,6760,6760,6760,0
20241007,165600,229030560,6760,6760,6760,6760,1873
20241007,165500,229030560,6760,6760,6760,6760,0
20241007,165400,229030560,6760,6760,6760,6760,0
20241007,165300,229030560,6760,6760,6760,6760,0
20241007,165200,229030560,6760,6760,6760,6760,0
20241007,165100,229030560,6760,6760,6760,6760,0
20241007,165000,229030560,6760,6760,6760,6760,0
20241007,164900,229030560,6760,6760,6760,6760,0
20241007,164800,229030560,6760,6760,6760,6760,0
20241007,164700,229030560,6760,6760,6760,6760,0
20241007,164600,229030560,6760,6760,6760,6760,0
20241007,164500,229030560,6760,6760,6760,6760,0
20241007,164400,229030560,6760,6760,6760,6760,0
20241007,164300,229030560,6760,6760,6760,6760,0
20241007,164200,229030560,6760,6760,6760,6760,0
20241007,164100,229030560,6760,6760,6760,6760,0
20241007,164000,229030560,6760,6760,6760,6760,0
20241007,163900,229030560,6760,6760,6760,6760,0
20241007,163800,229030560,6760,6760,6760,6760,0
20241007,163700,229030560,6760,6760,6760,6760,0
20241007,163600,229030560,6760,6760,6760,6760,0
20241007,163500,229030560,6760,6760,6760,6760,0
20241007,163400,229030560,6760,6760,6760,6760,0
20241007,163300,229030560,6760,6760,6760,6760,0
20241007,163200,229030560,6760,6760,6760,6760,0
20241007,163100,229030560,6760,6760,6760,6760,0
20241007,163000,229030560,6760,6760,6760,6760,0
20241007,162900,229030560,6760,6760,6760,6760,0
20241007,162800,229030560,6760,6760,6760,6760,0
20241007,162700,229030560,6760,6760,6760,6760,0
20241007,162600,229030560,6760,6760,6760,6760,1873
20241007,162500,229030560,6760,6760,6760,6760,0
20241007,162400,229030560,6760,6760,6760,6760,0
20241007,162300,229030560,6760,6760,6760,6760,0
20241007,162200,229030560,6760,6760,6760,6760,0
20241007,162100,229030560,6760,6760,6760,6760,0
20241007,162000,229030560,6760,6760,6760,6760,0
20241007,161900,229030560,6760,6760,6760,6760,0
20241007,161800,229030560,6760,6760,6760,6760,0
20241007,161700,229030560,6760,6760,6760,6760,0
20241007,161600,229030560,6760,6760,6760,6760,0
20241007,161500,229030560,6760,6760,6760,6760,0
20241007,161400,229030560,6760,6760,6760,6760,0
20241007,161300,229030560,6760,6760,6760,6760,0
20241007,161200,229030560,6760,6760,6760,6760,0
20241007,161100,229030560,6760,6760,6760,6760,0
20241007,161000,229030560,6760,6760,6760,6760,0
20241007,160900,229030560,6760,6760,6760,6760,0
20241007,160800,229030560,6760,6760,6760,6760,0
20241007,160700,229030560,6760,6760,6760,6760,0
20241007,160600,229030560,6760,6760,6760,6760,0
20241007,160500,229030560,6760,6760,6760,6760,0
20241007,160400,229030560,6760,6760,6760,6760,0
20241007,160300,229030560,6760,6760,6760,6760,0
20241007,160200,229030560,6760,6760,6760,6760,0
20241007,160100,229030560,6760,6760,6760,6760,0
20241007,160000,229030560,6760,6760,6760,6760,0
20241007,155900,229030560,6760,6760,6760,6760,0
20241007,155800,229030560,6760,6760,6760,6760,0
20241007,155700,229030560,6760,6760,6760,6760,0
20241007,155600,229030560,6760,6760,6760,6760,1873
20241007,155500,229030560,6760,6760,6760,6760,0
20241007,155400,229030560,6760,6760,6760,6760,0
20241007,155300,229030560,6760,6760,6760,6760,0
20241007,155200,229030560,6760,6760,6760,6760,0
20241007,155100,229030560,6760,6760,6760,6760,0
20241007,155000,229030560,6760,6760,6760,6760,0
20241007,154900,229030560,6760,6760,6760,6760,0
20241007,154800,229030560,6760,6760,6760,6760,0
20241007,154700,229030560,6760,6760,6760,6760,0
20241007,154600,229030560,6760,6760,6760,6760,0
20241007,154500,229030560,6760,6760,6760,6760,0
20241007,154400,229030560,6760,6760,6760,6760,0
20241007,154300,229030560,6760,6760,6760,6760,0
20241007,154200,229030560,6760,6760,6760,6760,0
20241007,154100,229030560,6760,6760,6760,6760,0
20241007,154000,229030560,6760,6760,6760,6760,0
20241007,153900,229030560,6760,6760,6760,6760,0
20241007,153800,229030560,6760,6760,6760,6760,0
20241007,153700,229030560,6760,6760,6760,6760,0
20241007,153600,229030560,6760,6760,6760,6760,0
20241007,153500,229030560,6760,6760,6760,6760,0
20241007,153400,229030560,6760,6760,6760,6760,0
20241007,153300,229030560,6760,6760,6760,6760,0
20241007,153200,229030560,6760,6760,6760,6760,0
20241007,153100,229030560,6760,6760,6760,6760,0
20241007,153000,229030560,6760,6760,6760,6760,1873
20241007,152900,216369080,6740,6740,6740,6740,0
20241007,152800,216369080,6740,6740,6740,6740,0
20241007,152700,216369080,6740,6740,6740,6740,0
20241007,152600,216369080,6740,6740,6740,6740,0
20241007,152500,216369080,6740,6740,6740,6740,0
20241007,152400,216369080,6740,6740,6740,6740,0
20241007,152300,216369080,6740,6740,6740,6740,0
20241007,152200,216369080,6740,6740,6740,6740,0
20241007,152100,216369080,6740,6740,6740,6740,0
20241007,152000,216369080,6740,6740,6740,6740,0
20241007,151900,216369080,6740,6740,6740,6740,144
20241007,151800,215398520,6740,6740,6740,6740,115
20241007,151700,214623420,6740,6740,6740,6740,449
20241007,151600,211597160,6740,6740,6740,6740,10
20241007,151500,211529760,6740,6740,6740,6740,0
20241007,151400,211529760,6740,6740,6740,6740,0
20241007,151300,211529760,6740,6740,6740,6740,20
20241007,151200,211394960,6750,6740,6750,6740,36
20241007,151100,211152020,6720,6720,6720,6720,0
20241007,151000,211152020,6720,6730,6730,6720,35
20241007,150900,210916720,6720,6720,6720,6720,0
20241007,150800,210916720,6720,6760,6760,6720,6
20241007,150700,210876200,6760,6760,6760,6720,16
20241007,150600,210768170,6720,6750,6750,6720,679
20241007,150500,206195750,6760,6750,6760,6750,12
20241007,150400,206114650,6750,6750,6750,6750,120
20241007,150300,205304650,6750,6750,6750,6750,0
20241007,150200,205304650,6750,6750,6750,6750,28
20241007,150100,205115650,6750,6750,6750,6750,81
20241007,150000,204568900,6760,6760,6760,6760,0
20241007,145900,204568900,6760,6760,6760,6760,0
20241007,145800,204568900,6760,6760,6760,6760,0
20241007,145700,204568900,6760,6760,6760,6760,10
20241007,145600,204501300,6760,6760,6760,6760,0
20241007,145500,204501300,6760,6760,6760,6760,40
20241007,145400,204230900,6740,6740,6740,6740,50
20241007,145300,203893900,6740,6750,6750,6740,21
20241007,145200,203752160,6770,6760,6770,6760,285
20241007,145100,201825250,6750,6750,6750,6750,200
20241007,145000,200475250,6730,6730,6730,6730,0
20241007,144900,200475250,6730,6730,6730,6730,67
20241007,144800,200024340,6730,6750,6750,6730,250
20241007,144700,198339880,6750,6750,6750,6750,74
20241007,144600,197840380,6750,6750,6750,6750,0
20241007,144500,197840380,6750,6750,6750,6750,0
20241007,144400,197840380,6750,6750,6750,6750,27
20241007,144300,197658130,6750,6750,6750,6750,0
20241007,144200,197658130,6750,6750,6750,6750,200
20241007,144100,196308130,6760,6760,6760,6760,3
20241007,144000,196287850,6750,6750,6750,6750,0
20241007,143900,196287850,6750,6750,6750,6750,0
20241007,143800,196287850,6750,6750,6750,6750,52
20241007,143700,195936850,6750,6750,6750,6750,0
20241007,143600,195936850,6750,6750,6750,6750,100
20241007,143500,195261850,6750,6750,6750,6750,7
20241007,143400,195214600,6750,6750,6750,6750,0
20241007,143300,195214600,6750,6750,6750,6750,50
20241007,143200,194877100,6750,6750,6750,6750,0
20241007,143100,194877100,6750,6750,6760,6750,1951
20241007,143000,181707830,6740,6740,6740,6740,31
20241007,142900,181498890,6750,6730,6750,6730,3351
20241007,142800,158922530,6720,6720,6720,6720,0
20241007,142700,158922530,6720,6720,6720,6720,0
20241007,142600,158922530,6720,6720,6720,6720,0
20241007,142500,158922530,6720,6720,6720,6720,0
20241007,142400,158922530,6720,6720,6720,6720,0
20241007,142300,158922530,6720,6720,6720,6720,0
20241007,142200,158922530,6720,6720,6720,6720,0
20241007,142100,158922530,6720,6730,6730,6720,366
20241007,142000,156462700,6740,6740,6740,6740,0
20241007,141900,156462700,6740,6740,6740,6740,0
20241007,141800,156462700,6740,6740,6740,6740,0
20241007,141700,156462700,6740,6740,6740,6740,0
20241007,141600,156462700,6740,6740,6740,6740,0
20241007,141500,156462700,6740,6740,6740,6740,0
20241007,141400,156462700,6740,6740,6740,6740,0
20241007,141300,156462700,6740,6740,6740,6740,0
20241007,141200,156462700,6740,6740,6740,6740,0
20241007,141100,156462700,6740,6740,6740,6740,135
20241007,141000,155552800,6740,6740,6740,6740,31
20241007,140900,155343860,6740,6740,6740,6740,0
20241007,140800,155343860,6740,6730,6740,6730,3
20241007,140700,155323660,6730,6730,6730,6730,0
20241007,140600,155323660,6730,6730,6730,6730,236
20241007,140500,153735380,6730,6730,6730,6730,0
20241007,140400,153735380,6730,6730,6730,6730,0
20241007,140300,153735380,6730,6730,6730,6730,5
20241007,140200,153701730,6730,6730,6730,6730,0
20241007,140100,153701730,6730,6730,6730,6730,4
20241007,140000,153674810,6720,6720,6720,6720,0
20241007,135900,153674810,6720,6720,6720,6720,70
20241007,135800,153204410,6720,6730,6730,6720,325
20241007,135700,151019990,6730,6730,6730,6730,60
20241007,135600,150616190,6740,6740,6740,6740,0
20241007,135500,150616190,6740,6740,6740,6740,3
20241007,135400,150595970,6740,6740,6740,6740,7
20241007,135300,150548790,6730,6730,6730,6730,60
20241007,135200,150144990,6730,6730,6730,6730,0
20241007,135100,150144990,6730,6730,6730,6730,5
20241007,135000,150111340,6730,6730,6730,6730,5
20241007,134900,150077690,6730,6730,6730,6730,2
20241007,134800,150064230,6730,6730,6730,6730,0
20241007,134700,150064230,6730,6730,6730,6730,1
20241007,134600,150057500,6730,6730,6730,6730,0
20241007,134500,150057500,6730,6730,6730,6730,0
20241007,134400,150057500,6730,6730,6730,6730,53
20241007,134300,149700810,6730,6730,6730,6730,0
20241007,134200,149700810,6730,6730,6730,6730,0
20241007,134100,149700810,6730,6730,6730,6730,3
20241007,134000,149680620,6710,6710,6710,6710,0
20241007,133900,149680620,6710,6720,6720,6710,5
20241007,133800,149647060,6740,6740,6740,6740,0
20241007,133700,149647060,6740,6740,6740,6740,0
20241007,133600,149647060,6740,6740,6740,6740,1
20241007,133500,149640320,6720,6720,6720,6720,211
20241007,133400,148222400,6720,6730,6730,6720,73
20241007,133300,147731440,6730,6740,6740,6730,70
20241007,133200,147260240,6750,6750,6750,6750,2
20241007,133100,147246740,6750,6750,6750,6750,0
20241007,133000,147246740,6750,6750,6750,6750,0
20241007,132900,147246740,6750,6750,6750,6750,1
20241007,132800,147239990,6750,6750,6750,6750,0
20241007,132700,147239990,6750,6750,6750,6750,0
20241007,132600,147239990,6750,6750,6750,6750,5
20241007,132500,147206240,6750,6750,6750,6750,0
20241007,132400,147206240,6750,6750,6750,6750,2
20241007,132300,147192740,6750,6750,6750,6750,0
20241007,132200,147192740,6750,6750,6750,6750,0
20241007,132100,147192740,6750,6740,6750,6740,12
20241007,132000,147111850,6740,6740,6740,6740,0
20241007,131900,147111850,6740,6740,6740,6740,1
20241007,131800,147105110,6740,6740,6740,6740,1
20241007,131700,147098370,6740,6740,6740,6740,5
20241007,131600,147064670,6740,6740,6740,6740,0
20241007,131500,147064670,6740,6740,6740,6740,0
20241007,131400,147064670,6740,6740,6740,6740,81
20241007,131300,146518730,6740,6740,6740,6740,148
20241007,131200,145521210,6740,6740,6740,6740,0
20241007,131100,145521210,6740,6740,6740,6740,1
20241007,131000,145514470,6750,6750,6750,6750,163
20241007,130900,144414220,6740,6740,6740,6740,3435
20241007,130800,121262320,6740,6740,6740,6740,0
20241007,130700,121262320,6740,6740,6740,6740,0
20241007,130600,121262320,6740,6740,6740,6740,0
20241007,130500,121262320,6740,6740,6740,6740,0
20241007,130400,121262320,6740,6740,6740,6740,0
20241007,130300,121262320,6740,6740,6740,6740,0
20241007,130200,121262320,6740,6740,6740,6740,1
20241007,130100,121255580,6710,6710,6720,6710,695
20241007,130000,116592090,6740,6720,6740,6720,2000
20241007,125900,103118010,6720,6720,6720,6720,0
20241007,125800,103118010,6720,6720,6720,6720,5
20241007,125700,103084410,6710,6710,6710,6710,0
20241007,125600,103084410,6710,6710,6710,6710,10
20241007,125500,103017310,6720,6720,6720,6720,0
20241007,125400,103017310,6720,6720,6720,6720,2
20241007,125300,103003870,6710,6710,6710,6710,0
20241007,125200,103003870,6710,6710,6710,6710,0
20241007,125100,103003870,6710,6710,6710,6710,1
20241007,125000,102997160,6720,6720,6720,6720,0
20241007,124900,102997160,6720,6720,6720,6720,0
20241007,124800,102997160,6720,6720,6720,6720,0
20241007,124700,102997160,6720,6720,6720,6720,0
20241007,124600,102997160,6720,6720,6720,6720,426
20241007,124500,100134440,6730,6730,6730,6730,0
20241007,124400,100134440,6730,6730,6730,6730,0
20241007,124300,100134440,6730,6730,6730,6730,10
20241007,124200,100067140,6740,6740,6740,6740,0
20241007,124100,100067140,6740,6740,6740,6740,0
20241007,124000,100067140,6740,6740,6740,6740,0
20241007,123900,100067140,6740,6740,6740,6740,0
20241007,123800,100067140,6740,6730,6740,6730,80
20241007,123700,99528060,6730,6730,6730,6730,23
20241007,123600,99373270,6720,6720,6720,6720,94
20241007,123500,98741590,6730,6730,6730,6730,10
20241007,123400,98674290,6730,6740,6740,6730,353
20241007,123300,96295240,6740,6740,6740,6740,0
20241007,123200,96295240,6740,6740,6740,6740,2
20241007,123100,96281760,6740,6740,6740,6740,5
20241007,123000,96248060,6740,6740,6740,6740,10
20241007,122900,96180660,6730,6730,6730,6730,139
20241007,122800,95245190,6730,6730,6730,6730,155
20241007,122700,94202040,6730,6730,6730,6730,5
20241007,122600,94168390,6730,6730,6730,6730,10
20241007,122500,94101090,6720,6720,6720,6720,0
20241007,122400,94101090,6720,6720,6720,6720,0
20241007,122300,94101090,6720,6720,6720,6720,100
20241007,122200,93429090,6720,6730,6730,6720,6
20241007,122100,93388720,6730,6730,6730,6730,0
20241007,122000,93388720,6730,6730,6730,6730,1
20241007,121900,93381990,6740,6740,6740,6740,50
20241007,121800,93044990,6740,6740,6740,6740,25
20241007,121700,92876490,6740,6740,6740,6740,0
20241007,121600,92876490,6740,6730,6740,6730,1550
20241007,121500,82444840,6730,6720,6730,6720,312
20241007,121400,80348060,6720,6720,6720,6720,1
20241007,121300,80341340,6720,6720,6720,6720,1
20241007,121200,80334620,6730,6730,6730,6730,0
20241007,121100,80334620,6730,6730,6730,6730,0
20241007,121000,80334620,6730,6730,6730,6730,1
20241007,120900,80327890,6720,6720,6720,6720,0
20241007,120800,80327890,6720,6720,6720,6720,10
20241007,120700,80260690,6720,6720,6720,6720,0
20241007,120600,80260690,6720,6720,6720,6720,649
20241007,120500,75899410,6720,6700,6720,6700,153
20241007,120400,74874290,6710,6710,6710,6710,0
20241007,120300,74874290,6710,6710,6710,6710,0
20241007,120200,74874290,6710,6710,6710,6710,10
20241007,120100,74807190,6720,6720,6720,6720,0
20241007,120000,74807190,6720,6720,6720,6720,0
20241007,115900,74807190,6720,6720,6720,6720,0
20241007,115800,74807190,6720,6720,6720,6720,20
20241007,115700,74672790,6720,6720,6720,6720,350
20241007,115600,72320790,6720,6720,6720,6720,0
20241007,115500,72320790,6720,6720,6720,6720,0
20241007,115400,72320790,6720,6720,6720,6720,0
20241007,115300,72320790,6720,6720,6720,6720,490
20241007,115200,69027990,6720,6700,6720,6700,835
20241007,115100,63429240,6700,6700,6700,6700,0
20241007,115000,63429240,6700,6700,6700,6700,0
20241007,114900,63429240,6700,6700,6700,6700,1
20241007,114800,63422540,6700,6700,6700,6700,1
20241007,114700,63415840,6700,6700,6700,6700,0
20241007,114600,63415840,6700,6700,6700,6700,0
20241007,114500,63415840,6700,6700,6700,6700,0
20241007,114400,63415840,6700,6700,6700,6700,0
20241007,114300,63415840,6700,6700,6700,6700,0
20241007,114200,63415840,6700,6700,6700,6700,0
20241007,114100,63415840,6700,6700,6700,6700,1
20241007,114000,63409140,6700,6700,6700,6700,20
20241007,113900,63275140,6690,6690,6690,6690,0
20241007,113800,63275140,6690,6690,6690,6690,0
20241007,113700,63275140,6690,6690,6690,6690,200
20241007,113600,61937140,6690,6690,6690,6690,0
20241007,113500,61937140,6690,6690,6690,6690,0
20241007,113400,61937140,6690,6690,6690,6690,10
20241007,113300,61870240,6700,6700,6700,6700,1
20241007,113200,61863540,6700,6700,6700,6700,2
20241007,113100,61850140,6690,6690,6690,6690,0
20241007,113000,61850140,6690,6690,6690,6690,0
20241007,112900,61850140,6690,6690,6690,6690,0
20241007,112800,61850140,6690,6690,6690,6690,0
20241007,112700,61850140,6690,6690,6690,6690,0
20241007,112600,61850140,6690,6690,6690,6690,0
20241007,112500,61850140,6690,6690,6690,6690,0
20241007,112400,61850140,6690,6690,6690,6690,0
20241007,112300,61850140,6690,6690,6690,6690,0
20241007,112200,61850140,6690,6690,6690,6690,0
20241007,112100,61850140,6690,6690,6690,6690,0
20241007,112000,61850140,6690,6700,6700,6690,6
20241007,111900,61809950,6690,6690,6690,6690,3
20241007,111800,61789880,6690,6690,6690,6690,1
20241007,111700,61783190,6700,6700,6700,6700,0
20241007,111600,61783190,6700,6700,6700,6700,1
20241007,111500,61776490,6680,6690,6690,6680,230
20241007,111400,60240060,6700,6700,6700,6700,1
20241007,111300,60233360,6700,6700,6700,6700,0
20241007,111200,60233360,6700,6700,6700,6700,0
20241007,111100,60233360,6700,6700,6700,6700,1
20241007,111000,60226660,6700,6700,6700,6700,53
20241007,110900,59871560,6700,6690,6700,6690,186
20241007,110800,58627210,6690,6690,6690,6690,0
20241007,110700,58627210,6690,6690,6690,6690,0
20241007,110600,58627210,6690,6690,6690,6690,44
20241007,110500,58332850,6690,6690,6690,6690,0
20241007,110400,58332850,6690,6680,6690,6680,536
20241007,110300,54752010,6690,6690,6690,6690,2
20241007,110200,54738630,6690,6690,6690,6690,0
20241007,110100,54738630,6690,6690,6690,6690,5
20241007,110000,54705180,6690,6690,6690,6690,0
20241007,105900,54705180,6690,6690,6690,6690,0
20241007,105800,54705180,6690,6690,6690,6690,1
20241007,105700,54698490,6690,6690,6690,6690,0
20241007,105600,54698490,6690,6690,6690,6680,6
20241007,105500,54658360,6700,6700,6700,6700,0
20241007,105400,54658360,6700,6700,6700,6700,100
20241007,105300,53988360,6700,6700,6700,6700,0
20241007,105200,53988360,6700,6700,6700,6700,1
20241007,105100,53981660,6700,6700,6700,6700,0
20241007,105000,53981660,6700,6700,6700,6700,0
20241007,104900,53981660,6700,6700,6700,6700,14
20241007,104800,53887860,6700,6700,6700,6700,0
20241007,104700,53887860,6700,6700,6700,6700,0
20241007,104600,53887860,6700,6700,6700,6700,0
20241007,104500,53887860,6700,6700,6700,6700,4
20241007,104400,53861060,6700,6700,6700,6700,26
20241007,104300,53686860,6700,6700,6700,6700,0
20241007,104200,53686860,6700,6700,6700,6700,5
20241007,104100,53653360,6700,6670,6700,6670,177
20241007,104000,52472470,6700,6700,6700,6700,0
20241007,103900,52472470,6700,6700,6700,6700,2
20241007,103800,52459070,6670,6670,6670,6670,0
20241007,103700,52459070,6670,6670,6670,6670,0
20241007,103600,52459070,6670,6670,6670,6670,177
20241007,103500,51278480,6700,6700,6700,6670,69
20241007,103400,50817900,6700,6700,6700,6700,0
20241007,103300,50817900,6700,6700,6700,6700,30
20241007,103200,50616900,6700,6690,6700,6690,11
20241007,103100,50543300,6680,6680,6680,6680,50
20241007,103000,50209300,6690,6690,6690,6690,74
20241007,102900,49714240,6690,6690,6690,6690,0
20241007,102800,49714240,6690,6690,6690,6690,0
20241007,102700,49714240,6690,6690,6690,6690,3
20241007,102600,49694170,6700,6700,6700,6700,25
20241007,102500,49526670,6700,6700,6700,6700,63
20241007,102400,49104570,6700,6700,6700,6700,0
20241007,102300,49104570,6700,6700,6700,6700,277
20241007,102200,47248670,6700,6700,6700,6700,0
20241007,102100,47248670,6700,6700,6700,6700,1
20241007,102000,47241970,6690,6690,6690,6690,0
20241007,101900,47241970,6690,6690,6690,6690,0
20241007,101800,47241970,6690,6690,6690,6690,0
20241007,101700,47241970,6690,6690,6690,6690,369
20241007,101600,44773360,6710,6710,6710,6710,0
20241007,101500,44773360,6710,6710,6710,6710,8
20241007,101400,44719680,6710,6710,6710,6710,13
20241007,101300,44632450,6710,6700,6710,6700,12
20241007,101200,44552030,6720,6720,6720,6720,0
20241007,101100,44552030,6720,6720,6720,6720,0
20241007,101000,44552030,6720,6710,6720,6710,200
20241007,100900,43209160,6720,6710,6720,6710,132
20241007,100800,42322420,6720,6720,6720,6720,1
20241007,100700,42315700,6720,6710,6720,6710,44
20241007,100600,42020170,6710,6710,6710,6710,19
20241007,100500,41892680,6710,6700,6710,6700,4
20241007,100400,41865870,6700,6700,6700,6700,5
20241007,100300,41832370,6700,6700,6700,6700,1
20241007,100200,41825670,6700,6700,6710,6700,7
20241007,100100,41778750,6710,6700,6710,6700,13
20241007,100000,41691620,6700,6720,6720,6700,33
20241007,095900,41470160,6720,6710,6720,6710,27
20241007,095800,41288960,6710,6710,6710,6710,27
20241007,095700,41107790,6710,6700,6710,6700,363
20241007,095600,38675580,6700,6700,6700,6700,51
20241007,095500,38333880,6700,6690,6700,6690,273
20241007,095400,36507330,6690,6690,6690,6690,3
20241007,095300,36487260,6690,6690,6690,6690,3
20241007,095200,36467190,6690,6690,6690,6690,0
20241007,095100,36467190,6690,6690,6690,6690,20
20241007,095000,36333390,6690,6690,6690,6690,1
20241007,094900,36326700,6650,6690,6690,6650,169
20241007,094800,35202730,6660,6670,6690,6660,393
20241007,094700,32576830,6670,6670,6670,6670,0
20241007,094600,32576830,6670,6670,6670,6660,12
20241007,094500,32496800,6670,6670,6670,6670,3
20241007,094400,32476790,6660,6660,6660,6660,50
20241007,094300,32143790,6660,6660,6660,6660,20
20241007,094200,32010590,6670,6670,6670,6670,0
20241007,094100,32010590,6670,6670,6670,6670,0
20241007,094000,32010590,6670,6670,6670,6670,0
20241007,093900,32010590,6670,6670,6670,6670,0
20241007,093800,32010590,6670,6670,6670,6670,0
20241007,093700,32010590,6670,6670,6670,6670,5
20241007,093600,31977240,6670,6670,6670,6670,3
20241007,093500,31957230,6670,6670,6670,6670,1
20241007,093400,31950560,6670,6670,6670,6670,6
20241007,093300,31910540,6670,6670,6670,6670,6
20241007,093200,31870520,6670,6670,6670,6670,10
20241007,093100,31803820,6670,6670,6670,6670,0
20241007,093000,31803820,6670,6640,6670,6640,20
20241007,092900,31670720,6640,6640,6640,6640,0
20241007,092800,31670720,6640,6640,6640,6640,0
20241007,092700,31670720,6640,6640,6640,6640,270
20241007,092600,29877920,6640,6640,6640,6640,2
20241007,092500,29864640,6640,6640,6640,6640,482
20241007,092400,26664160,6640,6660,6660,6640,414
20241007,092300,23907460,6660,6660,6660,6660,298
20241007,092200,21922780,6660,6650,6660,6650,221
20241007,092100,20453110,6650,6650,6650,6650,49
20241007,092000,20127260,6650,6660,6660,6650,273
20241007,091900,18311710,6650,6650,6650,6650,0
20241007,091800,18311710,6650,6650,6650,6650,1
20241007,091700,18305060,6660,6660,6660,6660,0
20241007,091600,18305060,6660,6660,6660,6660,300
20241007,091500,16307060,6660,6680,6680,6660,79
20241007,091400,15780860,6680,6670,6680,6670,51
20241007,091300,15440680,6670,6650,6670,6650,6
20241007,091200,15400740,6650,6650,6650,6650,5
20241007,091100,15367490,6640,6640,6640,6640,3
20241007,091000,15347570,6650,6640,6650,6640,10
20241007,090900,15281160,6620,6620,6620,6620,0
20241007,090800,15281160,6620,6620,6620,6620,0
20241007,090700,15281160,6620,6620,6620,6610,186
20241007,090600,14050400,6610,6630,6630,6610,772
20241007,090500,8941190,6640,6690,6690,6640,105
20241007,090400,8243920,6690,6680,6690,6680,143
20241007,090300,7288670,6630,6630,6630,6630,0
20241007,090200,7288670,6630,6650,6650,6630,371
20241007,090100,4827540,6630,6690,6690,6630,36
20241007,090000,4588800,6690,6690,6700,6690,676