KissMeData/029960/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191800,537090110,7230,7230,7230,7230,2603
20241007,191700,537090110,7230,7230,7230,7230,0
20241007,191600,537090110,7230,7230,7230,7230,0
20241007,191500,537090110,7230,7230,7230,7230,0
20241007,191400,537090110,7230,7230,7230,7230,0
20241007,191300,537090110,7230,7230,7230,7230,0
20241007,191200,537090110,7230,7230,7230,7230,0
20241007,191100,537090110,7230,7230,7230,7230,0
20241007,191000,537090110,7230,7230,7230,7230,0
20241007,190900,537090110,7230,7230,7230,7230,0
20241007,190800,537090110,7230,7230,7230,7230,0
20241007,190700,537090110,7230,7230,7230,7230,0
20241007,190600,537090110,7230,7230,7230,7230,0
20241007,190500,537090110,7230,7230,7230,7230,0
20241007,190400,537090110,7230,7230,7230,7230,0
20241007,190300,537090110,7230,7230,7230,7230,0
20241007,190200,537090110,7230,7230,7230,7230,0
20241007,190100,537090110,7230,7230,7230,7230,0
20241007,190000,537090110,7230,7230,7230,7230,0
20241007,185900,537090110,7230,7230,7230,7230,0
20241007,185800,537090110,7230,7230,7230,7230,0
20241007,185700,537090110,7230,7230,7230,7230,0
20241007,185600,537090110,7230,7230,7230,7230,0
20241007,185500,537090110,7230,7230,7230,7230,0
20241007,185400,537090110,7230,7230,7230,7230,0
20241007,185300,537090110,7230,7230,7230,7230,0
20241007,185200,537090110,7230,7230,7230,7230,0
20241007,185100,537090110,7230,7230,7230,7230,0
20241007,185000,537090110,7230,7230,7230,7230,0
20241007,184900,537090110,7230,7230,7230,7230,0
20241007,184800,537090110,7230,7230,7230,7230,2603
20241007,184700,537090110,7230,7230,7230,7230,0
20241007,184600,537090110,7230,7230,7230,7230,0
20241007,184500,537090110,7230,7230,7230,7230,0
20241007,184400,537090110,7230,7230,7230,7230,0
20241007,184300,537090110,7230,7230,7230,7230,0
20241007,184200,537090110,7230,7230,7230,7230,0
20241007,184100,537090110,7230,7230,7230,7230,0
20241007,184000,537090110,7230,7230,7230,7230,0
20241007,183900,537090110,7230,7230,7230,7230,0
20241007,183800,537090110,7230,7230,7230,7230,0
20241007,183700,537090110,7230,7230,7230,7230,0
20241007,183600,537090110,7230,7230,7230,7230,0
20241007,183500,537090110,7230,7230,7230,7230,0
20241007,183400,537090110,7230,7230,7230,7230,0
20241007,183300,537090110,7230,7230,7230,7230,0
20241007,183200,537090110,7230,7230,7230,7230,0
20241007,183100,537090110,7230,7230,7230,7230,0
20241007,183000,537090110,7230,7230,7230,7230,0
20241007,182900,537090110,7230,7230,7230,7230,0
20241007,182800,537090110,7230,7230,7230,7230,0
20241007,182700,537090110,7230,7230,7230,7230,0
20241007,182600,537090110,7230,7230,7230,7230,0
20241007,182500,537090110,7230,7230,7230,7230,0
20241007,182400,537090110,7230,7230,7230,7230,0
20241007,182300,537090110,7230,7230,7230,7230,0
20241007,182200,537090110,7230,7230,7230,7230,0
20241007,182100,537090110,7230,7230,7230,7230,0
20241007,182000,537090110,7230,7230,7230,7230,0
20241007,181900,537090110,7230,7230,7230,7230,0
20241007,181800,537090110,7230,7230,7230,7230,2603
20241007,181700,537090110,7230,7230,7230,7230,0
20241007,181600,537090110,7230,7230,7230,7230,0
20241007,181500,537090110,7230,7230,7230,7230,0
20241007,181400,537090110,7230,7230,7230,7230,0
20241007,181300,537090110,7230,7230,7230,7230,0
20241007,181200,537090110,7230,7230,7230,7230,0
20241007,181100,537090110,7230,7230,7230,7230,0
20241007,181000,537090110,7230,7230,7230,7230,0
20241007,180900,537090110,7230,7230,7230,7230,0
20241007,180800,537090110,7230,7230,7230,7230,0
20241007,180700,537090110,7230,7230,7230,7230,0
20241007,180600,537090110,7230,7230,7230,7230,0
20241007,180500,537090110,7230,7230,7230,7230,0
20241007,180400,537090110,7230,7230,7230,7230,0
20241007,180300,537090110,7230,7230,7230,7230,0
20241007,180200,537090110,7230,7230,7230,7230,0
20241007,180100,537090110,7230,7230,7230,7230,0
20241007,180000,537090110,7230,7230,7230,7230,0
20241007,175900,537090110,7230,7230,7230,7230,0
20241007,175800,537090110,7230,7230,7230,7230,0
20241007,175700,537090110,7230,7230,7230,7230,0
20241007,175600,537090110,7230,7230,7230,7230,0
20241007,175500,537090110,7230,7230,7230,7230,0
20241007,175400,537090110,7230,7230,7230,7230,0
20241007,175300,537090110,7230,7230,7230,7230,0
20241007,175200,537090110,7230,7230,7230,7230,0
20241007,175100,537090110,7230,7230,7230,7230,0
20241007,175000,537090110,7230,7230,7230,7230,0
20241007,174900,537090110,7230,7230,7230,7230,0
20241007,174800,537090110,7230,7230,7230,7230,2603
20241007,174700,537090110,7230,7230,7230,7230,0
20241007,174600,537090110,7230,7230,7230,7230,0
20241007,174500,537090110,7230,7230,7230,7230,0
20241007,174400,537090110,7230,7230,7230,7230,0
20241007,174300,537090110,7230,7230,7230,7230,0
20241007,174200,537090110,7230,7230,7230,7230,0
20241007,174100,537090110,7230,7230,7230,7230,0
20241007,174000,537090110,7230,7230,7230,7230,0
20241007,173900,537090110,7230,7230,7230,7230,0
20241007,173800,537090110,7230,7230,7230,7230,0
20241007,173700,537090110,7230,7230,7230,7230,0
20241007,173600,537090110,7230,7230,7230,7230,0
20241007,173500,537090110,7230,7230,7230,7230,0
20241007,173400,537090110,7230,7230,7230,7230,0
20241007,173300,537090110,7230,7230,7230,7230,0
20241007,173200,537090110,7230,7230,7230,7230,0
20241007,173100,537090110,7230,7230,7230,7230,0
20241007,173000,537090110,7230,7230,7230,7230,0
20241007,172900,537090110,7230,7230,7230,7230,0
20241007,172800,537090110,7230,7230,7230,7230,0
20241007,172700,537090110,7230,7230,7230,7230,0
20241007,172600,537090110,7230,7230,7230,7230,0
20241007,172500,537090110,7230,7230,7230,7230,0
20241007,172400,537090110,7230,7230,7230,7230,0
20241007,172300,537090110,7230,7230,7230,7230,0
20241007,172200,537090110,7230,7230,7230,7230,0
20241007,172100,537090110,7230,7230,7230,7230,0
20241007,172000,537090110,7230,7230,7230,7230,0
20241007,171900,537090110,7230,7230,7230,7230,0
20241007,171800,537090110,7230,7230,7230,7230,2603
20241007,171700,537090110,7230,7230,7230,7230,0
20241007,171600,537090110,7230,7230,7230,7230,0
20241007,171500,537090110,7230,7230,7230,7230,0
20241007,171400,537090110,7230,7230,7230,7230,0
20241007,171300,537090110,7230,7230,7230,7230,0
20241007,171200,537090110,7230,7230,7230,7230,0
20241007,171100,537090110,7230,7230,7230,7230,0
20241007,171000,537090110,7230,7230,7230,7230,0
20241007,170900,537090110,7230,7230,7230,7230,0
20241007,170800,537090110,7230,7230,7230,7230,0
20241007,170700,537090110,7230,7230,7230,7230,0
20241007,170600,537090110,7230,7230,7230,7230,0
20241007,170500,537090110,7230,7230,7230,7230,0
20241007,170400,537090110,7230,7230,7230,7230,0
20241007,170300,537090110,7230,7230,7230,7230,0
20241007,170200,537090110,7230,7230,7230,7230,0
20241007,170100,537090110,7230,7230,7230,7230,0
20241007,170000,537090110,7230,7230,7230,7230,0
20241007,165900,537090110,7230,7230,7230,7230,0
20241007,165800,537090110,7230,7230,7230,7230,0
20241007,165700,537090110,7230,7230,7230,7230,0
20241007,165600,537090110,7230,7230,7230,7230,0
20241007,165500,537090110,7230,7230,7230,7230,0
20241007,165400,537090110,7230,7230,7230,7230,0
20241007,165300,537090110,7230,7230,7230,7230,0
20241007,165200,537090110,7230,7230,7230,7230,0
20241007,165100,537090110,7230,7230,7230,7230,0
20241007,165000,537090110,7230,7230,7230,7230,0
20241007,164900,537090110,7230,7230,7230,7230,0
20241007,164800,537090110,7230,7230,7230,7230,2603
20241007,164700,537090110,7230,7230,7230,7230,0
20241007,164600,537090110,7230,7230,7230,7230,0
20241007,164500,537090110,7230,7230,7230,7230,0
20241007,164400,537090110,7230,7230,7230,7230,0
20241007,164300,537090110,7230,7230,7230,7230,0
20241007,164200,537090110,7230,7230,7230,7230,0
20241007,164100,537090110,7230,7230,7230,7230,0
20241007,164000,537090110,7230,7230,7230,7230,0
20241007,163900,537090110,7230,7230,7230,7230,0
20241007,163800,537090110,7230,7230,7230,7230,0
20241007,163700,537090110,7230,7230,7230,7230,0
20241007,163600,537090110,7230,7230,7230,7230,0
20241007,163500,537090110,7230,7230,7230,7230,0
20241007,163400,537090110,7230,7230,7230,7230,0
20241007,163300,537090110,7230,7230,7230,7230,0
20241007,163200,537090110,7230,7230,7230,7230,0
20241007,163100,537090110,7230,7230,7230,7230,0
20241007,163000,537090110,7230,7230,7230,7230,0
20241007,162900,537090110,7230,7230,7230,7230,0
20241007,162800,537090110,7230,7230,7230,7230,0
20241007,162700,537090110,7230,7230,7230,7230,0
20241007,162600,537090110,7230,7230,7230,7230,0
20241007,162500,537090110,7230,7230,7230,7230,0
20241007,162400,537090110,7230,7230,7230,7230,0
20241007,162300,537090110,7230,7230,7230,7230,0
20241007,162200,537090110,7230,7230,7230,7230,0
20241007,162100,537090110,7230,7230,7230,7230,0
20241007,162000,537090110,7230,7230,7230,7230,0
20241007,161900,537090110,7230,7230,7230,7230,0
20241007,161800,537090110,7230,7230,7230,7230,2603
20241007,161700,537090110,7230,7230,7230,7230,0
20241007,161600,537090110,7230,7230,7230,7230,0
20241007,161500,537090110,7230,7230,7230,7230,0
20241007,161400,537090110,7230,7230,7230,7230,0
20241007,161300,537090110,7230,7230,7230,7230,0
20241007,161200,537090110,7230,7230,7230,7230,0
20241007,161100,537090110,7230,7230,7230,7230,0
20241007,161000,537090110,7230,7230,7230,7230,0
20241007,160900,537090110,7230,7230,7230,7230,0
20241007,160800,537090110,7230,7230,7230,7230,0
20241007,160700,537090110,7230,7230,7230,7230,0
20241007,160600,537090110,7230,7230,7230,7230,0
20241007,160500,537090110,7230,7230,7230,7230,0
20241007,160400,537090110,7230,7230,7230,7230,0
20241007,160300,537090110,7230,7230,7230,7230,0
20241007,160200,537090110,7230,7230,7230,7230,0
20241007,160100,537090110,7230,7230,7230,7230,0
20241007,160000,537090110,7230,7230,7230,7230,0
20241007,155900,537090110,7230,7230,7230,7230,0
20241007,155800,537090110,7230,7230,7230,7230,0
20241007,155700,537090110,7230,7230,7230,7230,0
20241007,155600,537090110,7230,7230,7230,7230,0
20241007,155500,537090110,7230,7230,7230,7230,0
20241007,155400,537090110,7230,7230,7230,7230,0
20241007,155300,537090110,7230,7230,7230,7230,0
20241007,155200,537090110,7230,7230,7230,7230,0
20241007,155100,537090110,7230,7230,7230,7230,0
20241007,155000,537090110,7230,7230,7230,7230,0
20241007,154900,537090110,7230,7230,7230,7230,0
20241007,154800,537090110,7230,7230,7230,7230,2603
20241007,154700,537090110,7230,7230,7230,7230,0
20241007,154600,537090110,7230,7230,7230,7230,0
20241007,154500,537090110,7230,7230,7230,7230,0
20241007,154400,537090110,7230,7230,7230,7230,0
20241007,154300,537090110,7230,7230,7230,7230,0
20241007,154200,537090110,7230,7230,7230,7230,0
20241007,154100,537090110,7230,7230,7230,7230,0
20241007,154000,537090110,7230,7230,7230,7230,0
20241007,153900,537090110,7230,7230,7230,7230,0
20241007,153800,537090110,7230,7230,7230,7230,0
20241007,153700,537090110,7230,7230,7230,7230,0
20241007,153600,537090110,7230,7230,7230,7230,0
20241007,153500,537090110,7230,7230,7230,7230,0
20241007,153400,537090110,7230,7230,7230,7230,0
20241007,153300,537090110,7230,7230,7230,7230,0
20241007,153200,537090110,7230,7230,7230,7230,0
20241007,153100,537090110,7230,7230,7230,7230,0
20241007,153000,537090110,7230,7230,7230,7230,2603
20241007,152900,518270420,7250,7250,7250,7250,0
20241007,152800,518270420,7250,7250,7250,7250,0
20241007,152700,518270420,7250,7250,7250,7250,0
20241007,152600,518270420,7250,7250,7250,7250,0
20241007,152500,518270420,7250,7250,7250,7250,0
20241007,152400,518270420,7250,7250,7250,7250,0
20241007,152300,518270420,7250,7250,7250,7250,0
20241007,152200,518270420,7250,7250,7250,7250,0
20241007,152100,518270420,7250,7250,7250,7250,0
20241007,152000,518270420,7250,7250,7250,7250,0
20241007,151900,518270420,7250,7260,7260,7250,102
20241007,151800,517530420,7250,7260,7260,7250,319
20241007,151700,515214920,7250,7260,7270,7250,229
20241007,151600,513551770,7270,7270,7270,7270,50
20241007,151500,513188270,7270,7270,7270,7270,50
20241007,151400,512824770,7270,7270,7270,7270,50
20241007,151300,512461270,7270,7270,7270,7270,50
20241007,151200,512097770,7270,7270,7270,7270,0
20241007,151100,512097770,7270,7270,7270,7270,68
20241007,151000,511603410,7270,7250,7270,7250,193
20241007,150900,510203160,7270,7270,7270,7270,51
20241007,150800,509832390,7270,7270,7270,7270,70
20241007,150700,509323490,7270,7270,7270,7270,0
20241007,150600,509323490,7270,7260,7270,7260,113
20241007,150500,508502690,7260,7260,7260,7260,98
20241007,150400,507791210,7260,7260,7260,7260,50
20241007,150300,507428210,7260,7260,7260,7260,70
20241007,150200,506920010,7260,7260,7260,7260,70
20241007,150100,506411810,7260,7260,7260,7260,0
20241007,150000,506411810,7260,7270,7270,7260,51
20241007,145900,506041540,7270,7260,7270,7260,50
20241007,145800,505678080,7270,7270,7270,7270,50
20241007,145700,505314580,7270,7270,7270,7270,50
20241007,145600,504951080,7250,7270,7270,7250,121
20241007,145500,504072130,7270,7270,7270,7270,0
20241007,145400,504072130,7270,7260,7270,7260,51
20241007,145300,503701370,7270,7260,7270,7260,50
20241007,145200,503337940,7260,7260,7260,7260,50
20241007,145100,502974940,7260,7260,7260,7260,273
20241007,145000,500992960,7260,7270,7270,7260,2
20241007,144900,500978430,7270,7260,7270,7260,50
20241007,144800,500614940,7270,7260,7270,7260,59
20241007,144700,500186040,7270,7250,7270,7250,66
20241007,144600,499706560,7250,7260,7270,7250,221
20241007,144500,498103300,7250,7250,7250,7250,402
20241007,144400,495188800,7250,7270,7270,7250,47
20241007,144300,494848030,7270,7260,7270,7260,85
20241007,144200,494230290,7270,7260,7270,7260,51
20241007,144100,493859550,7270,7260,7270,7260,51
20241007,144000,493488790,7260,7260,7260,7260,130
20241007,143900,492544990,7250,7270,7270,7250,377
20241007,143800,489807480,7260,7260,7260,7260,356
20241007,143700,487222920,7260,7260,7260,7260,50
20241007,143600,486859920,7260,7260,7260,7260,50
20241007,143500,486496920,7260,7260,7260,7260,50
20241007,143400,486133920,7260,7260,7260,7260,50
20241007,143300,485770920,7260,7250,7260,7250,60
20241007,143200,485335520,7260,7260,7260,7260,50
20241007,143100,484972520,7260,7260,7260,7260,50
20241007,143000,484609520,7260,7260,7260,7260,50
20241007,142900,484246520,7260,7260,7260,7260,50
20241007,142800,483883520,7260,7260,7260,7260,50
20241007,142700,483520520,7260,7260,7260,7260,13
20241007,142600,483426140,7260,7260,7260,7260,50
20241007,142500,483063140,7260,7250,7260,7250,52
20241007,142400,482685640,7260,7260,7260,7260,50
20241007,142300,482322640,7260,7250,7260,7250,84
20241007,142200,481713140,7260,7260,7260,7260,50
20241007,142100,481350140,7260,7260,7260,7260,2
20241007,142000,481335620,7260,7260,7260,7260,471
20241007,141900,477916160,7260,7260,7260,7260,50
20241007,141800,477553160,7270,7260,7270,7260,51
20241007,141700,477182400,7270,7260,7270,7260,51
20241007,141600,476811650,7270,7270,7270,7270,1
20241007,141500,476804380,7270,7240,7270,7240,65
20241007,141400,476332640,7260,7260,7260,7260,50
20241007,141300,475969640,7260,7260,7260,7260,50
20241007,141200,475606640,7260,7260,7260,7260,59
20241007,141100,475178300,7260,7260,7260,7260,50
20241007,141000,474815300,7240,7250,7250,7240,593
20241007,140900,470521210,7260,7260,7260,7260,50
20241007,140800,470158210,7270,7250,7270,7250,804
20241007,140700,464328210,7270,7270,7270,7270,50
20241007,140600,463964710,7270,7280,7290,7270,1704
20241007,140500,451575690,7270,7290,7290,7270,447
20241007,140400,448325000,7290,7280,7290,7280,94
20241007,140300,447640660,7290,7290,7290,7290,50
20241007,140200,447276160,7290,7290,7290,7280,201
20241007,140100,445811030,7290,7280,7290,7280,52
20241007,140000,445431970,7280,7290,7290,7280,89
20241007,135900,444783550,7290,7290,7290,7290,2
20241007,135800,444768970,7290,7280,7290,7280,65
20241007,135700,444295220,7290,7280,7290,7270,5939
20241007,135600,401068300,7280,7270,7280,7270,1051
20241007,135500,393427030,7270,7250,7270,7250,51
20241007,135400,393056380,7260,7260,7260,7260,50
20241007,135300,392693380,7260,7260,7260,7260,0
20241007,135200,392693380,7260,7270,7270,7250,705
20241007,135100,387577840,7270,7270,7270,7270,50
20241007,135000,387214340,7270,7270,7270,7270,50
20241007,134900,386850840,7270,7260,7270,7260,51
20241007,134800,386480080,7270,7270,7270,7270,50
20241007,134700,386116580,7260,7260,7260,7260,252
20241007,134600,384287060,7260,7260,7270,7260,595
20241007,134500,379966860,7260,7270,7270,7260,60
20241007,134400,379530760,7270,7270,7270,7270,50
20241007,134300,379167260,7270,7270,7270,7270,51
20241007,134200,378796490,7270,7270,7270,7270,68
20241007,134100,378302130,7270,7270,7270,7270,55
20241007,134000,377902280,7270,7260,7270,7260,72
20241007,133900,377379060,7270,7270,7270,7270,58
20241007,133800,376957400,7270,7260,7270,7260,69
20241007,133700,376455960,7270,7270,7270,7270,50
20241007,133600,376092460,7270,7270,7270,7270,100
20241007,133500,375365460,7270,7270,7270,7270,50
20241007,133400,375001960,7270,7270,7270,7270,50
20241007,133300,374638460,7270,7270,7270,7270,50
20241007,133200,374274960,7270,7270,7270,7270,133
20241007,133100,373308050,7270,7270,7270,7270,50
20241007,133000,372944550,7270,7270,7270,7270,0
20241007,132900,372944550,7270,7270,7270,7270,50
20241007,132800,372581050,7270,7270,7270,7270,50
20241007,132700,372217550,7270,7270,7270,7270,50
20241007,132600,371854050,7270,7270,7270,7270,50
20241007,132500,371490550,7270,7270,7270,7270,0
20241007,132400,371490550,7270,7270,7270,7270,382
20241007,132300,368713410,7270,7270,7270,7270,51
20241007,132200,368342640,7270,7270,7270,7270,50
20241007,132100,367979140,7270,7270,7270,7270,50
20241007,132000,367615640,7260,7270,7270,7260,71
20241007,131900,367099680,7270,7270,7270,7270,0
20241007,131800,367099680,7270,7270,7270,7270,50
20241007,131700,366736180,7270,7270,7270,7270,50
20241007,131600,366372680,7270,7270,7270,7270,50
20241007,131500,366009180,7270,7270,7270,7270,190
20241007,131400,364627880,7270,7270,7270,7270,50
20241007,131300,364264380,7270,7270,7270,7270,1
20241007,131200,364257110,7270,7260,7270,7260,269
20241007,131100,362301670,7270,7270,7270,7270,50
20241007,131000,361938170,7270,7270,7270,7270,50
20241007,130900,361574670,7260,7270,7270,7260,450
20241007,130800,358307170,7250,7270,7270,7250,69
20241007,130700,357805920,7270,7270,7270,7270,0
20241007,130600,357805920,7270,7270,7270,7270,325
20241007,130500,355443170,7270,7270,7270,7270,50
20241007,130400,355079670,7270,7270,7270,7270,50
20241007,130300,354716170,7270,7270,7270,7270,50
20241007,130200,354352670,7270,7270,7270,7270,0
20241007,130100,354352670,7270,7270,7270,7270,60
20241007,130000,353916470,7270,7270,7270,7270,50
20241007,125900,353552970,7270,7270,7270,7270,50
20241007,125800,353189470,7260,7270,7270,7250,107
20241007,125700,352411990,7270,7270,7270,7270,51
20241007,125600,352041220,7270,7270,7270,7270,36
20241007,125500,351779500,7270,7250,7270,7250,51
20241007,125400,351408770,7250,7270,7270,7250,69
20241007,125300,350907520,7270,7270,7270,7270,70
20241007,125200,350398620,7270,7260,7270,7260,51
20241007,125100,350027870,7240,7270,7270,7240,53
20241007,125000,349642650,7270,7250,7270,7250,2
20241007,124900,349628130,7270,7260,7270,7260,51
20241007,124800,349257380,7270,7250,7270,7250,52
20241007,124700,348879790,7260,7250,7260,7230,72
20241007,124600,348357670,7260,7250,7260,7250,51
20241007,124500,347987420,7260,7260,7260,7260,1
20241007,124400,347980160,7260,7260,7260,7260,50
20241007,124300,347617160,7260,7260,7260,7260,50
20241007,124200,347254160,7260,7250,7260,7240,53
20241007,124100,346869900,7260,7260,7260,7260,51
20241007,124000,346499640,7260,7260,7260,7260,50
20241007,123900,346136640,7260,7250,7260,7250,2
20241007,123800,346122130,7260,7250,7260,7230,56
20241007,123700,345715710,7260,7260,7260,7260,55
20241007,123600,345316410,7260,7250,7260,7250,53
20241007,123500,344931660,7260,7250,7260,7250,52
20241007,123400,344554150,7260,7250,7260,7250,55
20241007,123300,344154890,7260,7260,7260,7260,1
20241007,123200,344147630,7260,7250,7260,7250,50
20241007,123100,343784640,7260,7250,7260,7250,51
20241007,123000,343414400,7260,7250,7260,7250,51
20241007,122900,343044160,7260,7250,7260,7250,51
20241007,122800,342673910,7260,7260,7260,7260,1
20241007,122700,342666650,7260,7250,7260,7250,51
20241007,122600,342296810,7260,7250,7260,7250,61
20241007,122500,341854050,7260,7250,7260,7250,52
20241007,122400,341476540,7260,7250,7260,7250,51
20241007,122300,341106300,7260,7260,7260,7230,151
20241007,122200,340013040,7260,7260,7260,7260,0
20241007,122100,340013040,7260,7260,7260,7260,50
20241007,122000,339650040,7260,7260,7260,7260,50
20241007,121900,339287040,7260,7250,7260,7250,50
20241007,121800,338924500,7250,7250,7250,7250,50
20241007,121700,338562000,7250,7250,7250,7250,50
20241007,121600,338199500,7250,7250,7250,7250,0
20241007,121500,338199500,7250,7250,7250,7250,50
20241007,121400,337837000,7250,7250,7250,7250,50
20241007,121300,337474500,7230,7250,7250,7230,249
20241007,121200,335673230,7250,7250,7250,7250,50
20241007,121100,335310730,7240,7240,7240,7240,2
20241007,121000,335296250,7250,7250,7250,7250,50
20241007,120900,334933750,7260,7250,7260,7250,51
20241007,120800,334563990,7250,7240,7250,7240,50
20241007,120700,334201520,7250,7240,7250,7230,241
20241007,120600,332458080,7250,7250,7250,7250,50
20241007,120500,332095580,7240,7260,7260,7240,580
20241007,120400,327896360,7260,7250,7260,7250,71
20241007,120300,327380920,7260,7260,7260,7260,50
20241007,120200,327017920,7260,7260,7260,7260,50
20241007,120100,326654920,7260,7260,7260,7260,50
20241007,120000,326291920,7260,7260,7260,7260,50
20241007,115900,325928920,7260,7260,7260,7260,0
20241007,115800,325928920,7260,7250,7260,7250,52
20241007,115700,325551410,7260,7250,7260,7250,340
20241007,115600,323086400,7260,7260,7260,7260,51
20241007,115500,322716140,7260,7260,7260,7260,50
20241007,115400,322353140,7260,7260,7260,7260,0
20241007,115300,322353140,7260,7250,7260,7250,50
20241007,115200,321990620,7250,7250,7250,7250,55
20241007,115100,321591870,7250,7250,7250,7250,50
20241007,115000,321229370,7250,7250,7250,7250,50
20241007,114900,320866870,7250,7250,7250,7250,50
20241007,114800,320504370,7250,7250,7250,7250,0
20241007,114700,320504370,7250,7250,7250,7250,53
20241007,114600,320120120,7250,7250,7250,7250,50
20241007,114500,319757620,7250,7250,7250,7250,52
20241007,114400,319380620,7240,7240,7240,7230,557
20241007,114300,315347950,7240,7240,7240,7240,52
20241007,114200,314971470,7240,7240,7240,7240,0
20241007,114100,314971470,7240,7240,7240,7240,50
20241007,114000,314609470,7240,7240,7240,7240,50
20241007,113900,314247470,7240,7240,7240,7240,50
20241007,113800,313885470,7240,7240,7240,7240,50
20241007,113700,313523470,7220,7220,7220,7220,0
20241007,113600,313523470,7220,7250,7250,7220,1485
20241007,113500,302786750,7250,7250,7250,7250,50
20241007,113400,302424250,7250,7250,7250,7250,50
20241007,113300,302061750,7250,7250,7250,7250,50
20241007,113200,301699250,7250,7250,7250,7250,50
20241007,113100,301336750,7240,7240,7240,7240,18
20241007,113000,301206430,7250,7250,7250,7250,55
20241007,112900,300807680,7250,7250,7250,7250,50
20241007,112800,300445180,7250,7250,7250,7250,50
20241007,112700,300082680,7250,7250,7250,7250,50
20241007,112600,299720180,7250,7250,7250,7250,50
20241007,112500,299357680,7250,7250,7250,7250,0
20241007,112400,299357680,7250,7250,7250,7250,51
20241007,112300,298987930,7250,7250,7250,7250,50
20241007,112200,298625430,7250,7250,7250,7250,50
20241007,112100,298262930,7250,7250,7250,7250,52
20241007,112000,297885930,7250,7250,7250,7250,0
20241007,111900,297885930,7250,7250,7250,7250,50
20241007,111800,297523430,7250,7250,7250,7250,50
20241007,111700,297160930,7250,7250,7250,7250,50
20241007,111600,296798430,7250,7250,7250,7250,52
20241007,111500,296421430,7250,7250,7250,7250,50
20241007,111400,296058930,7250,7250,7250,7250,0
20241007,111300,296058930,7250,7250,7250,7250,50
20241007,111200,295696430,7250,7250,7250,7250,50
20241007,111100,295333930,7250,7250,7250,7250,50
20241007,111000,294971430,7250,7250,7250,7250,50
20241007,110900,294608930,7250,7240,7250,7240,50
20241007,110800,294246450,7230,7230,7230,7230,0
20241007,110700,294246450,7230,7220,7230,7220,81
20241007,110600,293661120,7230,7230,7230,7230,50
20241007,110500,293299620,7240,7240,7240,7240,50
20241007,110400,292937620,7240,7240,7240,7240,50
20241007,110300,292575620,7240,7240,7240,7240,0
20241007,110200,292575620,7240,7240,7240,7240,50
20241007,110100,292213620,7230,7250,7250,7230,127
20241007,110000,291294410,7250,7240,7250,7240,52
20241007,105900,290917480,7240,7240,7240,7240,50
20241007,105800,290555480,7240,7240,7240,7240,50
20241007,105700,290193480,7240,7240,7240,7240,0
20241007,105600,290193480,7240,7240,7240,7240,50
20241007,105500,289831480,7230,7240,7250,7230,68
20241007,105400,289338960,7250,7240,7250,7240,100
20241007,105300,288614070,7240,7240,7240,7240,51
20241007,105200,288244830,7240,7240,7240,7240,187
20241007,105100,286890950,7240,7240,7240,7240,0
20241007,105000,286890950,7240,7240,7240,7240,50
20241007,104900,286528950,7240,7240,7240,7240,50
20241007,104800,286166950,7240,7230,7240,7230,50
20241007,104700,285804970,7240,7240,7240,7240,50
20241007,104600,285442970,7240,7240,7240,7240,0
20241007,104500,285442970,7240,7230,7240,7230,1051
20241007,104400,277843740,7240,7240,7240,7240,50
20241007,104300,277481740,7240,7240,7240,7240,95
20241007,104200,276793940,7240,7240,7240,7240,50
20241007,104100,276431940,7240,7240,7240,7240,50
20241007,104000,276069940,7230,7230,7230,7230,10
20241007,103900,275997640,7240,7230,7240,7230,50
20241007,103800,275635750,7230,7220,7230,7220,262
20241007,103700,273742790,7240,7230,7240,7230,50
20241007,103600,273380860,7230,7240,7240,7230,54
20241007,103500,272989940,7240,7240,7240,7240,50
20241007,103400,272627940,7220,7230,7230,7220,21
20241007,103300,272476220,7240,7240,7240,7240,50
20241007,103200,272114220,7240,7240,7240,7240,50
20241007,103100,271752220,7240,7230,7240,7230,50
20241007,103000,271390470,7230,7230,7230,7230,50
20241007,102900,271028970,7220,7220,7220,7220,100
20241007,102800,270306970,7230,7220,7230,7220,50
20241007,102700,269945480,7240,7230,7240,7220,64
20241007,102600,269482750,7240,7210,7240,7210,77
20241007,102500,268926080,7240,7230,7240,7230,51
20241007,102400,268556860,7240,7230,7250,7230,53
20241007,102300,268173150,7240,7220,7240,7220,34
20241007,102200,267927520,7230,7230,7230,7230,50
20241007,102100,267566020,7230,7230,7230,7230,51
20241007,102000,267197290,7240,7230,7240,7230,51
20241007,101900,266828060,7240,7230,7240,7230,51
20241007,101800,266458840,7230,7240,7250,7230,437
20241007,101700,263298440,7230,7230,7230,7230,50
20241007,101600,262936940,7240,7240,7240,7240,50
20241007,101500,262574940,7240,7240,7240,7240,50
20241007,101400,262212940,7240,7240,7240,7240,52
20241007,101300,261836460,7250,7240,7250,7240,152
20241007,101200,260735470,7240,7240,7240,7240,5
20241007,101100,260699270,7240,7240,7240,7240,50
20241007,101000,260337270,7240,7240,7240,7240,50
20241007,100900,259975270,7250,7240,7250,7230,442
20241007,100800,256778630,7240,7260,7260,7240,555
20241007,100700,252758730,7250,7260,7260,7250,550
20241007,100600,248770730,7250,7250,7250,7250,906
20241007,100500,242202230,7250,7250,7250,7250,50
20241007,100400,241839730,7250,7250,7250,7250,53
20241007,100300,241455480,7250,7240,7250,7240,108
20241007,100200,240672500,7250,7240,7250,7240,51
20241007,100100,240302770,7250,7240,7250,7240,51
20241007,100000,239933490,7240,7230,7240,7230,20
20241007,095900,239788790,7240,7240,7240,7240,51
20241007,095800,239419550,7240,7230,7240,7230,120
20241007,095700,238551450,7250,7240,7250,7240,53
20241007,095600,238167210,7230,7250,7250,7230,166
20241007,095500,236965430,7250,7250,7250,7250,0
20241007,095400,236965430,7250,7250,7250,7250,100
20241007,095300,236240430,7250,7250,7250,7250,50
20241007,095200,235877930,7240,7250,7250,7240,51
20241007,095100,235508190,7250,7250,7250,7250,50
20241007,095000,235145690,7250,7250,7250,7250,51
20241007,094900,234775940,7260,7260,7260,7250,223
20241007,094800,233158480,7270,7260,7270,7260,50
20241007,094700,232795150,7260,7260,7270,7260,52
20241007,094600,232417620,7260,7260,7270,7260,64
20241007,094500,231952550,7260,7260,7260,7260,71
20241007,094400,231437090,7260,7260,7260,7250,55
20241007,094300,231037810,7260,7260,7260,7260,0
20241007,094200,231037810,7260,7250,7260,7250,127
20241007,094100,230116560,7250,7240,7250,7240,129
20241007,094000,229181360,7240,7230,7260,7230,101
20241007,093900,228449720,7230,7250,7260,7230,284
20241007,093800,226391610,7250,7250,7250,7250,50
20241007,093700,226029110,7260,7250,7260,7250,245
20241007,093600,224252610,7250,7260,7260,7250,160
20241007,093500,223091110,7270,7260,7270,7260,154
20241007,093400,221971910,7270,7260,7270,7260,552
20241007,093300,217958910,7250,7240,7270,7240,754
20241007,093200,212478710,7250,7270,7270,7250,3344
20241007,093100,188234060,7270,7240,7280,7240,3013
20241007,093000,166378500,7240,7230,7240,7230,156
20241007,092900,165250120,7220,7230,7240,7220,171
20241007,092800,164013630,7230,7220,7230,7220,164
20241007,092700,162828050,7220,7220,7220,7220,82
20241007,092600,162236010,7220,7220,7220,7220,0
20241007,092500,162236010,7220,7220,7220,7220,50
20241007,092400,161875010,7220,7220,7220,7220,51
20241007,092300,161506790,7230,7220,7230,7210,230
20241007,092200,159847180,7230,7230,7230,7220,590
20241007,092100,155586670,7220,7230,7230,7220,58
20241007,092000,155167900,7250,7240,7250,7240,467
20241007,091900,151782200,7250,7220,7250,7210,550
20241007,091800,147811030,7200,7190,7250,7190,486
20241007,091700,144298770,7190,7160,7200,7160,10356
20241007,091600,69839300,7150,7130,7150,7130,1527
20241007,091500,58923940,7130,7130,7130,7130,346
20241007,091400,56456960,7130,7130,7130,7120,251
20241007,091300,54667340,7140,7090,7140,7090,2035
20241007,091200,40146930,7090,7090,7090,7090,1
20241007,091100,40139840,7090,7090,7090,7090,49
20241007,091000,39792430,7080,7100,7130,7080,484
20241007,090900,36361140,7100,7100,7100,7100,58
20241007,090800,35949340,7080,7080,7080,7080,417
20241007,090700,32996980,7080,7080,7080,7080,109
20241007,090600,32225260,7080,7080,7090,7080,749
20241007,090500,26922240,7080,7090,7090,7070,381
20241007,090400,24224520,7080,7090,7090,7080,967
20241007,090300,17372840,7090,7090,7090,7090,248
20241007,090200,15614520,7090,7090,7090,7080,342
20241007,090100,13189780,7080,7100,7100,7080,1190
20241007,090000,4760090,7100,7090,7100,7090,665