KissMeData/089890/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201200,721902830,9750,9750,9750,9750,2008
20241007,201100,721902830,9750,9750,9750,9750,0
20241007,201000,721902830,9750,9750,9750,9750,0
20241007,200900,721902830,9750,9750,9750,9750,0
20241007,200800,721902830,9750,9750,9750,9750,0
20241007,200700,721902830,9750,9750,9750,9750,0
20241007,200600,721902830,9750,9750,9750,9750,0
20241007,200500,721902830,9750,9750,9750,9750,0
20241007,200400,721902830,9750,9750,9750,9750,0
20241007,200300,721902830,9750,9750,9750,9750,0
20241007,200200,721902830,9750,9750,9750,9750,0
20241007,200100,721902830,9750,9750,9750,9750,0
20241007,200000,721902830,9750,9750,9750,9750,0
20241007,195900,721902830,9750,9750,9750,9750,0
20241007,195800,721902830,9750,9750,9750,9750,0
20241007,195700,721902830,9750,9750,9750,9750,0
20241007,195600,721902830,9750,9750,9750,9750,0
20241007,195500,721902830,9750,9750,9750,9750,0
20241007,195400,721902830,9750,9750,9750,9750,0
20241007,195300,721902830,9750,9750,9750,9750,0
20241007,195200,721902830,9750,9750,9750,9750,0
20241007,195100,721902830,9750,9750,9750,9750,0
20241007,195000,721902830,9750,9750,9750,9750,0
20241007,194900,721902830,9750,9750,9750,9750,0
20241007,194800,721902830,9750,9750,9750,9750,0
20241007,194700,721902830,9750,9750,9750,9750,0
20241007,194600,721902830,9750,9750,9750,9750,0
20241007,194500,721902830,9750,9750,9750,9750,0
20241007,194400,721902830,9750,9750,9750,9750,0
20241007,194300,721902830,9750,9750,9750,9750,0
20241007,194200,721902830,9750,9750,9750,9750,2008
20241007,194100,721902830,9750,9750,9750,9750,0
20241007,194000,721902830,9750,9750,9750,9750,0
20241007,193900,721902830,9750,9750,9750,9750,0
20241007,193800,721902830,9750,9750,9750,9750,0
20241007,193700,721902830,9750,9750,9750,9750,0
20241007,193600,721902830,9750,9750,9750,9750,0
20241007,193500,721902830,9750,9750,9750,9750,0
20241007,193400,721902830,9750,9750,9750,9750,0
20241007,193300,721902830,9750,9750,9750,9750,0
20241007,193200,721902830,9750,9750,9750,9750,0
20241007,193100,721902830,9750,9750,9750,9750,0
20241007,193000,721902830,9750,9750,9750,9750,0
20241007,192900,721902830,9750,9750,9750,9750,0
20241007,192800,721902830,9750,9750,9750,9750,0
20241007,192700,721902830,9750,9750,9750,9750,0
20241007,192600,721902830,9750,9750,9750,9750,0
20241007,192500,721902830,9750,9750,9750,9750,0
20241007,192400,721902830,9750,9750,9750,9750,0
20241007,192300,721902830,9750,9750,9750,9750,0
20241007,192200,721902830,9750,9750,9750,9750,0
20241007,192100,721902830,9750,9750,9750,9750,0
20241007,192000,721902830,9750,9750,9750,9750,0
20241007,191900,721902830,9750,9750,9750,9750,0
20241007,191800,721902830,9750,9750,9750,9750,0
20241007,191700,721902830,9750,9750,9750,9750,0
20241007,191600,721902830,9750,9750,9750,9750,0
20241007,191500,721902830,9750,9750,9750,9750,0
20241007,191400,721902830,9750,9750,9750,9750,0
20241007,191300,721902830,9750,9750,9750,9750,0
20241007,191200,721902830,9750,9750,9750,9750,2008
20241007,191100,721902830,9750,9750,9750,9750,0
20241007,191000,721902830,9750,9750,9750,9750,0
20241007,190900,721902830,9750,9750,9750,9750,0
20241007,190800,721902830,9750,9750,9750,9750,0
20241007,190700,721902830,9750,9750,9750,9750,0
20241007,190600,721902830,9750,9750,9750,9750,0
20241007,190500,721902830,9750,9750,9750,9750,0
20241007,190400,721902830,9750,9750,9750,9750,0
20241007,190300,721902830,9750,9750,9750,9750,0
20241007,190200,721902830,9750,9750,9750,9750,0
20241007,190100,721902830,9750,9750,9750,9750,0
20241007,190000,721902830,9750,9750,9750,9750,0
20241007,185900,721902830,9750,9750,9750,9750,0
20241007,185800,721902830,9750,9750,9750,9750,0
20241007,185700,721902830,9750,9750,9750,9750,0
20241007,185600,721902830,9750,9750,9750,9750,0
20241007,185500,721902830,9750,9750,9750,9750,0
20241007,185400,721902830,9750,9750,9750,9750,0
20241007,185300,721902830,9750,9750,9750,9750,0
20241007,185200,721902830,9750,9750,9750,9750,0
20241007,185100,721902830,9750,9750,9750,9750,0
20241007,185000,721902830,9750,9750,9750,9750,0
20241007,184900,721902830,9750,9750,9750,9750,0
20241007,184800,721902830,9750,9750,9750,9750,0
20241007,184700,721902830,9750,9750,9750,9750,0
20241007,184600,721902830,9750,9750,9750,9750,0
20241007,184500,721902830,9750,9750,9750,9750,0
20241007,184400,721902830,9750,9750,9750,9750,0
20241007,184300,721902830,9750,9750,9750,9750,0
20241007,184200,721902830,9750,9750,9750,9750,2008
20241007,184100,721902830,9750,9750,9750,9750,0
20241007,184000,721902830,9750,9750,9750,9750,0
20241007,183900,721902830,9750,9750,9750,9750,0
20241007,183800,721902830,9750,9750,9750,9750,0
20241007,183700,721902830,9750,9750,9750,9750,0
20241007,183600,721902830,9750,9750,9750,9750,0
20241007,183500,721902830,9750,9750,9750,9750,0
20241007,183400,721902830,9750,9750,9750,9750,0
20241007,183300,721902830,9750,9750,9750,9750,0
20241007,183200,721902830,9750,9750,9750,9750,0
20241007,183100,721902830,9750,9750,9750,9750,0
20241007,183000,721902830,9750,9750,9750,9750,0
20241007,182900,721902830,9750,9750,9750,9750,0
20241007,182800,721902830,9750,9750,9750,9750,0
20241007,182700,721902830,9750,9750,9750,9750,0
20241007,182600,721902830,9750,9750,9750,9750,0
20241007,182500,721902830,9750,9750,9750,9750,0
20241007,182400,721902830,9750,9750,9750,9750,0
20241007,182300,721902830,9750,9750,9750,9750,0
20241007,182200,721902830,9750,9750,9750,9750,0
20241007,182100,721902830,9750,9750,9750,9750,0
20241007,182000,721902830,9750,9750,9750,9750,0
20241007,181900,721902830,9750,9750,9750,9750,0
20241007,181800,721902830,9750,9750,9750,9750,0
20241007,181700,721902830,9750,9750,9750,9750,0
20241007,181600,721902830,9750,9750,9750,9750,0
20241007,181500,721902830,9750,9750,9750,9750,0
20241007,181400,721902830,9750,9750,9750,9750,0
20241007,181300,721902830,9750,9750,9750,9750,0
20241007,181200,721902830,9750,9750,9750,9750,2008
20241007,181100,721902830,9750,9750,9750,9750,0
20241007,181000,721902830,9750,9750,9750,9750,0
20241007,180900,721902830,9750,9750,9750,9750,0
20241007,180800,721902830,9750,9750,9750,9750,0
20241007,180700,721902830,9750,9750,9750,9750,0
20241007,180600,721902830,9750,9750,9750,9750,0
20241007,180500,721902830,9750,9750,9750,9750,0
20241007,180400,721902830,9750,9750,9750,9750,0
20241007,180300,721902830,9750,9750,9750,9750,0
20241007,180200,721902830,9750,9750,9750,9750,0
20241007,180100,721902830,9750,9750,9750,9750,0
20241007,180000,721902830,9750,9750,9750,9750,0
20241007,175900,721902830,9750,9750,9750,9750,0
20241007,175800,721902830,9750,9750,9750,9750,0
20241007,175700,721902830,9750,9750,9750,9750,0
20241007,175600,721902830,9750,9750,9750,9750,0
20241007,175500,721902830,9750,9750,9750,9750,0
20241007,175400,721902830,9750,9750,9750,9750,0
20241007,175300,721902830,9750,9750,9750,9750,0
20241007,175200,721902830,9750,9750,9750,9750,0
20241007,175100,721902830,9750,9750,9750,9750,0
20241007,175000,721902830,9750,9750,9750,9750,0
20241007,174900,721902830,9750,9750,9750,9750,0
20241007,174800,721902830,9750,9750,9750,9750,0
20241007,174700,721902830,9750,9750,9750,9750,0
20241007,174600,721902830,9750,9750,9750,9750,0
20241007,174500,721902830,9750,9750,9750,9750,0
20241007,174400,721902830,9750,9750,9750,9750,0
20241007,174300,721902830,9750,9750,9750,9750,0
20241007,174200,721902830,9750,9750,9750,9750,2008
20241007,174100,721902830,9750,9750,9750,9750,0
20241007,174000,721902830,9750,9750,9750,9750,0
20241007,173900,721902830,9750,9750,9750,9750,0
20241007,173800,721902830,9750,9750,9750,9750,0
20241007,173700,721902830,9750,9750,9750,9750,0
20241007,173600,721902830,9750,9750,9750,9750,0
20241007,173500,721902830,9750,9750,9750,9750,0
20241007,173400,721902830,9750,9750,9750,9750,0
20241007,173300,721902830,9750,9750,9750,9750,0
20241007,173200,721902830,9750,9750,9750,9750,0
20241007,173100,721902830,9750,9750,9750,9750,0
20241007,173000,721902830,9750,9750,9750,9750,0
20241007,172900,721902830,9750,9750,9750,9750,0
20241007,172800,721902830,9750,9750,9750,9750,0
20241007,172700,721902830,9750,9750,9750,9750,0
20241007,172600,721902830,9750,9750,9750,9750,0
20241007,172500,721902830,9750,9750,9750,9750,0
20241007,172400,721902830,9750,9750,9750,9750,0
20241007,172300,721902830,9750,9750,9750,9750,0
20241007,172200,721902830,9750,9750,9750,9750,0
20241007,172100,721902830,9750,9750,9750,9750,0
20241007,172000,721902830,9750,9750,9750,9750,0
20241007,171900,721902830,9750,9750,9750,9750,0
20241007,171800,721902830,9750,9750,9750,9750,0
20241007,171700,721902830,9750,9750,9750,9750,0
20241007,171600,721902830,9750,9750,9750,9750,0
20241007,171500,721902830,9750,9750,9750,9750,0
20241007,171400,721902830,9750,9750,9750,9750,0
20241007,171300,721902830,9750,9750,9750,9750,0
20241007,171200,721902830,9750,9750,9750,9750,2008
20241007,171100,721902830,9750,9750,9750,9750,0
20241007,171000,721902830,9750,9750,9750,9750,0
20241007,170900,721902830,9750,9750,9750,9750,0
20241007,170800,721902830,9750,9750,9750,9750,0
20241007,170700,721902830,9750,9750,9750,9750,0
20241007,170600,721902830,9750,9750,9750,9750,0
20241007,170500,721902830,9750,9750,9750,9750,0
20241007,170400,721902830,9750,9750,9750,9750,0
20241007,170300,721902830,9750,9750,9750,9750,0
20241007,170200,721902830,9750,9750,9750,9750,0
20241007,170100,721902830,9750,9750,9750,9750,0
20241007,170000,721902830,9750,9750,9750,9750,0
20241007,165900,721902830,9750,9750,9750,9750,0
20241007,165800,721902830,9750,9750,9750,9750,0
20241007,165700,721902830,9750,9750,9750,9750,0
20241007,165600,721902830,9750,9750,9750,9750,0
20241007,165500,721902830,9750,9750,9750,9750,0
20241007,165400,721902830,9750,9750,9750,9750,0
20241007,165300,721902830,9750,9750,9750,9750,0
20241007,165200,721902830,9750,9750,9750,9750,0
20241007,165100,721902830,9750,9750,9750,9750,0
20241007,165000,721902830,9750,9750,9750,9750,0
20241007,164900,721902830,9750,9750,9750,9750,0
20241007,164800,721902830,9750,9750,9750,9750,0
20241007,164700,721902830,9750,9750,9750,9750,0
20241007,164600,721902830,9750,9750,9750,9750,0
20241007,164500,721902830,9750,9750,9750,9750,0
20241007,164400,721902830,9750,9750,9750,9750,0
20241007,164300,721902830,9750,9750,9750,9750,0
20241007,164200,721902830,9750,9750,9750,9750,2008
20241007,164100,721902830,9750,9750,9750,9750,0
20241007,164000,721902830,9750,9750,9750,9750,0
20241007,163900,721902830,9750,9750,9750,9750,0
20241007,163800,721902830,9750,9750,9750,9750,0
20241007,163700,721902830,9750,9750,9750,9750,0
20241007,163600,721902830,9750,9750,9750,9750,0
20241007,163500,721902830,9750,9750,9750,9750,0
20241007,163400,721902830,9750,9750,9750,9750,0
20241007,163300,721902830,9750,9750,9750,9750,0
20241007,163200,721902830,9750,9750,9750,9750,0
20241007,163100,721902830,9750,9750,9750,9750,0
20241007,163000,721902830,9750,9750,9750,9750,0
20241007,162900,721902830,9750,9750,9750,9750,0
20241007,162800,721902830,9750,9750,9750,9750,0
20241007,162700,721902830,9750,9750,9750,9750,0
20241007,162600,721902830,9750,9750,9750,9750,0
20241007,162500,721902830,9750,9750,9750,9750,0
20241007,162400,721902830,9750,9750,9750,9750,0
20241007,162300,721902830,9750,9750,9750,9750,0
20241007,162200,721902830,9750,9750,9750,9750,0
20241007,162100,721902830,9750,9750,9750,9750,0
20241007,162000,721902830,9750,9750,9750,9750,0
20241007,161900,721902830,9750,9750,9750,9750,0
20241007,161800,721902830,9750,9750,9750,9750,0
20241007,161700,721902830,9750,9750,9750,9750,0
20241007,161600,721902830,9750,9750,9750,9750,0
20241007,161500,721902830,9750,9750,9750,9750,0
20241007,161400,721902830,9750,9750,9750,9750,0
20241007,161300,721902830,9750,9750,9750,9750,0
20241007,161200,721902830,9750,9750,9750,9750,2008
20241007,161100,721902830,9750,9750,9750,9750,0
20241007,161000,721902830,9750,9750,9750,9750,0
20241007,160900,721902830,9750,9750,9750,9750,0
20241007,160800,721902830,9750,9750,9750,9750,0
20241007,160700,721902830,9750,9750,9750,9750,0
20241007,160600,721902830,9750,9750,9750,9750,0
20241007,160500,721902830,9750,9750,9750,9750,0
20241007,160400,721902830,9750,9750,9750,9750,0
20241007,160300,721902830,9750,9750,9750,9750,0
20241007,160200,721902830,9750,9750,9750,9750,0
20241007,160100,721902830,9750,9750,9750,9750,0
20241007,160000,721902830,9750,9750,9750,9750,0
20241007,155900,721902830,9750,9750,9750,9750,0
20241007,155800,721902830,9750,9750,9750,9750,0
20241007,155700,721902830,9750,9750,9750,9750,0
20241007,155600,721902830,9750,9750,9750,9750,0
20241007,155500,721902830,9750,9750,9750,9750,0
20241007,155400,721902830,9750,9750,9750,9750,0
20241007,155300,721902830,9750,9750,9750,9750,0
20241007,155200,721902830,9750,9750,9750,9750,0
20241007,155100,721902830,9750,9750,9750,9750,0
20241007,155000,721902830,9750,9750,9750,9750,0
20241007,154900,721902830,9750,9750,9750,9750,0
20241007,154800,721902830,9750,9750,9750,9750,0
20241007,154700,721902830,9750,9750,9750,9750,0
20241007,154600,721902830,9750,9750,9750,9750,0
20241007,154500,721902830,9750,9750,9750,9750,0
20241007,154400,721902830,9750,9750,9750,9750,0
20241007,154300,721902830,9750,9750,9750,9750,0
20241007,154200,721902830,9750,9750,9750,9750,2008
20241007,154100,721902830,9750,9750,9750,9750,0
20241007,154000,721902830,9750,9750,9750,9750,0
20241007,153900,721902830,9750,9750,9750,9750,0
20241007,153800,721902830,9750,9750,9750,9750,0
20241007,153700,721902830,9750,9750,9750,9750,0
20241007,153600,721902830,9750,9750,9750,9750,0
20241007,153500,721902830,9750,9750,9750,9750,0
20241007,153400,721902830,9750,9750,9750,9750,0
20241007,153300,721902830,9750,9750,9750,9750,0
20241007,153200,721902830,9750,9750,9750,9750,0
20241007,153100,721902830,9750,9750,9750,9750,0
20241007,153000,721902830,9750,9750,9750,9750,2008
20241007,152900,702324830,9790,9790,9790,9790,0
20241007,152800,702324830,9790,9790,9790,9790,0
20241007,152700,702324830,9790,9790,9790,9790,0
20241007,152600,702324830,9790,9790,9790,9790,0
20241007,152500,702324830,9790,9790,9790,9790,0
20241007,152400,702324830,9790,9790,9790,9790,0
20241007,152300,702324830,9790,9790,9790,9790,0
20241007,152200,702324830,9790,9790,9790,9790,0
20241007,152100,702324830,9790,9790,9790,9790,0
20241007,152000,702324830,9790,9790,9790,9790,0
20241007,151900,702324830,9790,9790,9790,9790,0
20241007,151800,702324830,9790,9790,9790,9790,8
20241007,151700,702246510,9790,9790,9790,9790,0
20241007,151600,702246510,9790,9790,9790,9790,10
20241007,151500,702148610,9760,9800,9800,9760,269
20241007,151400,699522270,9770,9780,9780,9770,172
20241007,151300,697841500,9780,9780,9780,9780,0
20241007,151200,697841500,9780,9780,9780,9780,180
20241007,151100,696081100,9800,9790,9800,9790,275
20241007,151000,693387290,9780,9780,9780,9780,0
20241007,150900,693387290,9780,9780,9780,9780,89
20241007,150800,692516870,9780,9780,9780,9780,1
20241007,150700,692507090,9790,9770,9790,9770,152
20241007,150600,691019130,9780,9780,9780,9780,0
20241007,150500,691019130,9780,9780,9780,9780,4
20241007,150400,690980010,9770,9770,9770,9770,11
20241007,150300,690872540,9780,9780,9780,9780,0
20241007,150200,690872540,9780,9780,9780,9780,0
20241007,150100,690872540,9780,9780,9780,9780,1
20241007,150000,690862760,9800,9800,9800,9800,49
20241007,145900,690382560,9760,9760,9760,9760,20
20241007,145800,690187360,9760,9760,9760,9760,800
20241007,145700,682379360,9760,9760,9760,9760,820
20241007,145600,674376160,9800,9800,9800,9800,0
20241007,145500,674376160,9800,9800,9800,9800,0
20241007,145400,674376160,9800,9800,9800,9800,0
20241007,145300,674376160,9800,9800,9800,9800,175
20241007,145200,672661160,9790,9790,9790,9790,48
20241007,145100,672191240,9760,9760,9760,9760,0
20241007,145000,672191240,9760,9790,9790,9760,48
20241007,144900,671722400,9760,9760,9760,9760,0
20241007,144800,671722400,9760,9790,9790,9760,200
20241007,144700,669765850,9800,9800,9800,9800,0
20241007,144600,669765850,9800,9800,9800,9800,0
20241007,144500,669765850,9800,9800,9800,9800,0
20241007,144400,669765850,9800,9800,9800,9800,1
20241007,144300,669756050,9800,9800,9800,9800,0
20241007,144200,669756050,9800,9800,9800,9800,0
20241007,144100,669756050,9800,9800,9800,9800,10
20241007,144000,669658050,9800,9800,9800,9800,4
20241007,143900,669618850,9800,9800,9800,9800,0
20241007,143800,669618850,9800,9800,9800,9800,90
20241007,143700,668736850,9800,9800,9800,9800,0
20241007,143600,668736850,9800,9800,9800,9800,10
20241007,143500,668638850,9800,9800,9800,9800,11
20241007,143400,668531050,9800,9800,9800,9800,0
20241007,143300,668531050,9800,9800,9800,9800,136
20241007,143200,667198250,9810,9810,9810,9810,1
20241007,143100,667188440,9810,9810,9810,9810,0
20241007,143000,667188440,9810,9810,9810,9810,0
20241007,142900,667188440,9810,9810,9810,9810,100
20241007,142800,666207440,9820,9820,9820,9820,1
20241007,142700,666197620,9800,9800,9800,9800,0
20241007,142600,666197620,9800,9800,9820,9800,329
20241007,142500,662973320,9800,9820,9820,9800,103
20241007,142400,661962120,9820,9820,9820,9820,0
20241007,142300,661962120,9820,9820,9820,9820,0
20241007,142200,661962120,9820,9820,9820,9820,0
20241007,142100,661962120,9820,9820,9820,9820,1
20241007,142000,661952300,9810,9810,9810,9810,30
20241007,141900,661658000,9810,9810,9810,9810,0
20241007,141800,661658000,9810,9810,9810,9810,70
20241007,141700,660971300,9810,9810,9810,9810,0
20241007,141600,660971300,9810,9810,9810,9810,0
20241007,141500,660971300,9810,9800,9810,9800,150
20241007,141400,659500300,9790,9790,9790,9790,2
20241007,141300,659480720,9790,9790,9790,9790,60
20241007,141200,658893320,9790,9790,9790,9790,1
20241007,141100,658883530,9790,9760,9790,9750,139
20241007,141000,657528010,9760,9760,9760,9760,40
20241007,140900,657137610,9760,9760,9760,9760,46
20241007,140800,656688650,9810,9810,9810,9810,0
20241007,140700,656688650,9810,9810,9810,9810,0
20241007,140600,656688650,9810,9810,9810,9810,0
20241007,140500,656688650,9810,9810,9810,9810,0
20241007,140400,656688650,9810,9810,9810,9810,0
20241007,140300,656688650,9810,9810,9810,9810,0
20241007,140200,656688650,9810,9810,9810,9810,70
20241007,140100,656001950,9820,9800,9820,9740,1818
20241007,140000,638243660,9820,9820,9820,9820,0
20241007,135900,638243660,9820,9820,9820,9820,3
20241007,135800,638214200,9820,9820,9820,9820,6
20241007,135700,638155280,9820,9790,9820,9790,171
20241007,135600,636476090,9800,9790,9800,9790,28
20241007,135500,636201720,9790,9790,9790,9790,5
20241007,135400,636152770,9800,9800,9800,9800,0
20241007,135300,636152770,9800,9800,9800,9800,0
20241007,135200,636152770,9800,9810,9810,9800,321
20241007,135100,633005920,9820,9820,9820,9820,1
20241007,135000,632996100,9830,9830,9830,9830,0
20241007,134900,632996100,9830,9830,9830,9830,171
20241007,134800,631315170,9820,9820,9820,9820,2
20241007,134700,631295530,9820,9820,9820,9820,94
20241007,134600,630372450,9820,9820,9820,9820,0
20241007,134500,630372450,9820,9820,9820,9820,116
20241007,134400,629233330,9830,9830,9830,9820,6
20241007,134300,629174360,9840,9840,9840,9840,0
20241007,134200,629174360,9840,9830,9840,9830,26
20241007,134100,628918760,9830,9830,9830,9830,0
20241007,134000,628918760,9830,9830,9830,9830,25
20241007,133900,628673010,9830,9830,9830,9830,0
20241007,133800,628673010,9830,9830,9830,9830,2
20241007,133700,628653350,9850,9850,9850,9850,0
20241007,133600,628653350,9850,9860,9860,9850,580
20241007,133500,622939350,9860,9840,9860,9840,430
20241007,133400,618703060,9840,9840,9840,9840,15
20241007,133300,618555460,9850,9850,9850,9850,0
20241007,133200,618555460,9850,9840,9850,9840,3156
20241007,133100,587482810,9840,9830,9840,9830,25
20241007,133000,587237010,9840,9840,9840,9840,3
20241007,132900,587207490,9840,9810,9840,9810,1279
20241007,132800,574642390,9780,9780,9780,9780,0
20241007,132700,574642390,9780,9780,9780,9780,69
20241007,132600,573967570,9780,9780,9780,9780,1
20241007,132500,573957790,9810,9810,9810,9810,0
20241007,132400,573957790,9810,9810,9810,9810,0
20241007,132300,573957790,9810,9790,9810,9790,2
20241007,132200,573938190,9770,9770,9770,9770,0
20241007,132100,573938190,9770,9770,9770,9770,0
20241007,132000,573938190,9770,9770,9770,9770,0
20241007,131900,573938190,9770,9770,9770,9770,20
20241007,131800,573742790,9810,9810,9810,9810,0
20241007,131700,573742790,9810,9810,9810,9810,0
20241007,131600,573742790,9810,9810,9810,9810,0
20241007,131500,573742790,9810,9810,9810,9810,0
20241007,131400,573742790,9810,9810,9810,9810,100
20241007,131300,572761790,9810,9810,9810,9810,0
20241007,131200,572761790,9810,9810,9810,9810,0
20241007,131100,572761790,9810,9810,9810,9810,0
20241007,131000,572761790,9810,9810,9810,9810,0
20241007,130900,572761790,9810,9810,9810,9810,12
20241007,130800,572644070,9800,9800,9800,9800,0
20241007,130700,572644070,9800,9800,9800,9800,62
20241007,130600,572036470,9800,9800,9800,9800,0
20241007,130500,572036470,9800,9800,9800,9800,0
20241007,130400,572036470,9800,9800,9800,9800,244
20241007,130300,569645270,9800,9750,9810,9750,96
20241007,130200,568707010,9810,9800,9810,9800,61
20241007,130100,568109150,9790,9760,9790,9750,105
20241007,130000,567084830,9800,9800,9800,9800,0
20241007,125900,567084830,9800,9800,9800,9800,0
20241007,125800,567084830,9800,9800,9800,9800,0
20241007,125700,567084830,9800,9800,9800,9800,0
20241007,125600,567084830,9800,9800,9800,9800,0
20241007,125500,567084830,9800,9800,9800,9800,0
20241007,125400,567084830,9800,9800,9800,9800,0
20241007,125300,567084830,9800,9800,9800,9800,1
20241007,125200,567075030,9740,9740,9740,9740,0
20241007,125100,567075030,9740,9800,9800,9740,564
20241007,125000,561567980,9820,9820,9820,9820,85
20241007,124900,560733280,9840,9820,9840,9820,261
20241007,124800,558168180,9820,9810,9820,9810,423
20241007,124700,554017200,9810,9810,9810,9810,0
20241007,124600,554017200,9810,9810,9810,9810,0
20241007,124500,554017200,9810,9800,9810,9800,20
20241007,124400,553821040,9800,9800,9800,9800,0
20241007,124300,553821040,9800,9800,9800,9800,0
20241007,124200,553821040,9800,9800,9800,9800,0
20241007,124100,553821040,9800,9800,9800,9800,181
20241007,124000,552047240,9790,9790,9790,9790,0
20241007,123900,552047240,9790,9790,9790,9790,10
20241007,123800,551949340,9770,9770,9770,9770,0
20241007,123700,551949340,9770,9770,9770,9770,3
20241007,123600,551920030,9770,9770,9770,9770,1
20241007,123500,551910260,9760,9760,9760,9760,50
20241007,123400,551422260,9750,9810,9810,9750,1465
20241007,123300,537090990,9810,9800,9810,9800,438
20241007,123200,532797900,9810,9810,9810,9810,0
20241007,123100,532797900,9810,9810,9810,9810,0
20241007,123000,532797900,9810,9810,9810,9810,0
20241007,122900,532797900,9810,9810,9810,9810,0
20241007,122800,532797900,9810,9810,9810,9810,0
20241007,122700,532797900,9810,9800,9810,9800,28
20241007,122600,532523320,9800,9780,9800,9780,259
20241007,122500,529986320,9780,9780,9780,9780,0
20241007,122400,529986320,9780,9780,9780,9780,0
20241007,122300,529986320,9780,9780,9780,9780,50
20241007,122200,529497320,9790,9760,9790,9760,140
20241007,122100,528129120,9750,9750,9750,9750,1
20241007,122000,528119370,9750,9750,9750,9750,0
20241007,121900,528119370,9750,9750,9750,9750,0
20241007,121800,528119370,9750,9750,9750,9750,0
20241007,121700,528119370,9750,9750,9750,9750,0
20241007,121600,528119370,9750,9750,9750,9750,1
20241007,121500,528109620,9750,9750,9750,9750,0
20241007,121400,528109620,9750,9760,9760,9750,1219
20241007,121300,516220220,9760,9760,9760,9760,70
20241007,121200,515537020,9760,9770,9770,9760,544
20241007,121100,510227360,9770,9770,9770,9770,0
20241007,121000,510227360,9770,9770,9770,9770,0
20241007,120900,510227360,9770,9770,9770,9770,0
20241007,120800,510227360,9770,9790,9790,9770,100
20241007,120700,509250240,9770,9780,9780,9770,200
20241007,120600,507296230,9780,9780,9780,9780,0
20241007,120500,507296230,9780,9780,9780,9780,25
20241007,120400,507051730,9780,9780,9780,9780,53
20241007,120300,506533390,9800,9800,9800,9800,0
20241007,120200,506533390,9800,9790,9800,9790,540
20241007,120100,501241420,9780,9780,9780,9780,103
20241007,120000,500234080,9780,9780,9780,9780,19
20241007,115900,500048260,9800,9800,9800,9800,0
20241007,115800,500048260,9800,9800,9800,9800,0
20241007,115700,500048260,9800,9800,9800,9800,19
20241007,115600,499862060,9800,9800,9800,9800,0
20241007,115500,499862060,9800,9800,9800,9800,1
20241007,115400,499852260,9800,9780,9800,9780,181
20241007,115300,498078680,9800,9800,9800,9800,0
20241007,115200,498078680,9800,9790,9800,9790,192
20241007,115100,496197090,9770,9770,9770,9770,0
20241007,115000,496197090,9770,9770,9770,9770,0
20241007,114900,496197090,9770,9770,9770,9770,0
20241007,114800,496197090,9770,9780,9780,9770,300
20241007,114700,493264630,9800,9800,9800,9800,241
20241007,114600,490902830,9800,9800,9800,9800,0
20241007,114500,490902830,9800,9780,9800,9780,81
20241007,114400,490110030,9780,9790,9790,9780,100
20241007,114300,489132020,9790,9790,9790,9790,19
20241007,114200,488946010,9800,9800,9800,9800,0
20241007,114100,488946010,9800,9800,9800,9800,50
20241007,114000,488456010,9810,9810,9810,9810,0
20241007,113900,488456010,9810,9810,9810,9810,0
20241007,113800,488456010,9810,9800,9810,9800,150
20241007,113700,486985010,9780,9780,9780,9780,0
20241007,113600,486985010,9780,9780,9780,9780,0
20241007,113500,486985010,9780,9780,9780,9780,20
20241007,113400,486789410,9810,9800,9810,9800,311
20241007,113300,483738560,9800,9800,9800,9800,60
20241007,113200,483150560,9800,9800,9800,9800,0
20241007,113100,483150560,9800,9800,9800,9800,0
20241007,113000,483150560,9800,9800,9800,9800,1
20241007,112900,483140760,9800,9800,9800,9790,255
20241007,112800,480643240,9800,9800,9800,9800,0
20241007,112700,480643240,9800,9770,9800,9770,2
20241007,112600,480623670,9810,9810,9810,9810,70
20241007,112500,479936970,9770,9810,9810,9770,3
20241007,112400,479907580,9810,9810,9810,9810,0
20241007,112300,479907580,9810,9800,9810,9800,183
20241007,112200,478113350,9800,9800,9800,9800,1
20241007,112100,478103550,9770,9770,9770,9770,0
20241007,112000,478103550,9770,9770,9770,9770,100
20241007,111900,477126550,9820,9820,9820,9820,0
20241007,111800,477126550,9820,9820,9820,9820,50
20241007,111700,476635550,9820,9820,9820,9820,67
20241007,111600,475977610,9760,9820,9820,9760,890
20241007,111500,467278870,9800,9800,9800,9800,3
20241007,111400,467249470,9770,9840,9840,9770,261
20241007,111300,464681950,9850,9840,9850,9840,30
20241007,111200,464386700,9840,9850,9850,9840,158
20241007,111100,462831250,9840,9840,9850,9840,206
20241007,111000,460802960,9850,9840,9850,9840,872
20241007,110900,452222450,9830,9800,9830,9800,1677
20241007,110800,435751640,9800,9800,9800,9800,70
20241007,110700,435065640,9800,9800,9800,9800,70
20241007,110600,434379640,9790,9790,9790,9790,0
20241007,110500,434379640,9790,9790,9790,9790,0
20241007,110400,434379640,9790,9790,9790,9790,2
20241007,110300,434360060,9790,9790,9790,9790,92
20241007,110200,433459380,9780,9740,9780,9740,163
20241007,110100,431867240,9750,9740,9750,9740,120
20241007,110000,430697640,9740,9750,9750,9740,617
20241007,105900,424682710,9740,9740,9740,9740,9
20241007,105800,424595050,9740,9740,9740,9740,0
20241007,105700,424595050,9740,9740,9740,9740,50
20241007,105600,424108050,9740,9750,9750,9740,90
20241007,105500,423231430,9740,9740,9740,9740,1
20241007,105400,423221690,9740,9740,9740,9740,4
20241007,105300,423182730,9750,9730,9750,9730,10
20241007,105200,423085390,9730,9760,9810,9730,524
20241007,105100,417957610,9730,9730,9730,9730,0
20241007,105000,417957610,9730,9760,9760,9730,828
20241007,104900,409887950,9780,9780,9780,9780,1
20241007,104800,409878170,9780,9780,9780,9780,0
20241007,104700,409878170,9780,9780,9780,9780,90
20241007,104600,408997970,9790,9790,9790,9790,0
20241007,104500,408997970,9790,9800,9800,9790,551
20241007,104400,403600350,9810,9810,9810,9810,150
20241007,104300,402128850,9810,9820,9820,9810,222
20241007,104200,399950530,9830,9830,9830,9830,30
20241007,104100,399655630,9830,9830,9830,9830,2
20241007,104000,399635970,9840,9810,9840,9800,986
20241007,103900,389948500,9810,9810,9810,9810,155
20241007,103800,388427950,9800,9800,9800,9800,292
20241007,103700,385566350,9800,9800,9800,9790,365
20241007,103600,381990170,9780,9750,9780,9750,541
20241007,103500,376701580,9750,9750,9750,9750,10
20241007,103400,376604080,9750,9750,9750,9750,10
20241007,103300,376506580,9750,9750,9750,9750,0
20241007,103200,376506580,9750,9770,9780,9750,381
20241007,103100,372781940,9780,9780,9780,9780,0
20241007,103000,372781940,9780,9750,9780,9750,16
20241007,102900,372625910,9780,9780,9780,9780,0
20241007,102800,372625910,9780,9780,9780,9780,2
20241007,102700,372606350,9750,9760,9760,9750,86
20241007,102600,371767840,9760,9770,9770,9760,310
20241007,102500,368740650,9790,9790,9790,9790,0
20241007,102400,368740650,9790,9800,9800,9790,236
20241007,102300,366430160,9800,9820,9820,9800,129
20241007,102200,365165560,9830,9790,9830,9790,270
20241007,102100,362518260,9820,9820,9820,9820,0
20241007,102000,362518260,9820,9820,9820,9820,18
20241007,101900,362341500,9810,9770,9810,9770,101
20241007,101800,361354690,9770,9810,9810,9770,221
20241007,101700,359194670,9820,9820,9820,9820,9
20241007,101600,359106290,9820,9850,9850,9820,352
20241007,101500,355645370,9850,9820,9850,9820,816
20241007,101400,347614780,9830,9830,9830,9820,52
20241007,101300,347104120,9830,9790,9830,9790,1225
20241007,101200,335069030,9770,9770,9770,9770,90
20241007,101100,334189730,9770,9770,9770,9770,30
20241007,101000,333896630,9770,9780,9780,9770,95
20241007,100900,332968380,9790,9800,9800,9790,151
20241007,100800,331489580,9800,9780,9800,9770,600
20241007,100700,325624880,9800,9810,9810,9800,672
20241007,100600,319037640,9810,9810,9820,9810,685
20241007,100500,312317180,9810,9790,9810,9790,1901
20241007,100400,293678610,9790,9770,9790,9770,1059
20241007,100300,283313420,9760,9750,9760,9750,480
20241007,100200,278630680,9760,9760,9760,9760,11
20241007,100100,278523320,9760,9750,9770,9750,1167
20241007,100000,267132020,9750,9750,9750,9750,100
20241007,095900,266157020,9750,9710,9750,9710,172
20241007,095800,264480060,9710,9750,9750,9710,5
20241007,095700,264431470,9710,9710,9750,9710,1121
20241007,095600,253510470,9710,9710,9710,9710,51
20241007,095500,253015260,9710,9720,9740,9710,503
20241007,095400,248123360,9710,9710,9710,9700,787
20241007,095300,240481640,9700,9700,9710,9700,431
20241007,095200,236300920,9700,9680,9730,9680,1716
20241007,095100,219651530,9700,9680,9700,9680,330
20241007,095000,216452400,9670,9660,9670,9660,553
20241007,094900,211105280,9650,9670,9670,9650,23
20241007,094800,210882980,9670,9660,9670,9660,162
20241007,094700,209317450,9670,9670,9670,9670,282
20241007,094600,206590510,9670,9660,9670,9660,304
20241007,094500,203653860,9660,9610,9660,9560,322
20241007,094400,200560530,9650,9650,9650,9650,40
20241007,094300,200174530,9600,9620,9620,9600,1040
20241007,094200,190186330,9630,9630,9630,9630,2
20241007,094100,190167070,9630,9650,9650,9630,283
20241007,094000,187437760,9630,9600,9640,9600,623
20241007,093900,181438660,9630,9600,9630,9600,55
20241007,093800,180910520,9600,9600,9600,9600,10
20241007,093700,180814520,9600,9600,9600,9600,68
20241007,093600,180161720,9630,9630,9630,9600,118
20241007,093500,179026670,9600,9620,9620,9600,238
20241007,093400,176738670,9620,9620,9620,9620,0
20241007,093300,176738670,9620,9620,9620,9620,14
20241007,093200,176603990,9600,9600,9600,9600,0
20241007,093100,176603990,9600,9610,9610,9600,400
20241007,093000,172761990,9590,9630,9630,9590,36
20241007,092900,172416700,9600,9600,9600,9600,0
20241007,092800,172416700,9600,9610,9610,9600,45
20241007,092700,171984690,9620,9640,9640,9620,9
20241007,092600,171897950,9640,9640,9640,9640,10
20241007,092500,171801550,9640,9650,9650,9640,102
20241007,092400,170818260,9690,9600,9710,9600,2612
20241007,092300,145562000,9610,9570,9610,9570,1245
20241007,092200,133605020,9570,9570,9570,9570,0
20241007,092100,133605020,9570,9570,9570,9570,13
20241007,092000,133480610,9570,9570,9570,9570,6
20241007,091900,133423190,9610,9590,9610,9590,545
20241007,091800,128190770,9590,9590,9590,9590,174
20241007,091700,126522110,9590,9590,9600,9590,979
20241007,091600,117132140,9590,9590,9590,9590,0
20241007,091500,117132140,9590,9580,9590,9580,365
20241007,091400,113632790,9600,9590,9600,9580,1043
20241007,091300,103629770,9580,9540,9580,9530,1174
20241007,091200,92397780,9540,9450,9540,9450,1952
20241007,091100,73802860,9510,9420,9510,9420,778
20241007,091000,66424380,9380,9380,9380,9380,103
20241007,090900,65458240,9370,9340,9370,9300,1543
20241007,090800,51085690,9340,9340,9340,9340,4
20241007,090700,51048330,9330,9330,9330,9330,0
20241007,090600,51048330,9330,9330,9330,9330,769
20241007,090500,43873560,9320,9340,9340,9320,1173
20241007,090400,32919370,9350,9390,9390,9350,1535
20241007,090300,18518760,9390,9400,9400,9390,301
20241007,090200,15691420,9390,9390,9390,9380,754
20241007,090100,8612770,9390,9430,9430,9390,729
20241007,090000,1749700,9510,9510,9510,9510,183