KissMeData/039290/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193000,244056620,6600,6600,6600,6600,892
20241007,192900,244056620,6600,6600,6600,6600,0
20241007,192800,244056620,6600,6600,6600,6600,0
20241007,192700,244056620,6600,6600,6600,6600,0
20241007,192600,244056620,6600,6600,6600,6600,0
20241007,192500,244056620,6600,6600,6600,6600,0
20241007,192400,244056620,6600,6600,6600,6600,0
20241007,192300,244056620,6600,6600,6600,6600,0
20241007,192200,244056620,6600,6600,6600,6600,0
20241007,192100,244056620,6600,6600,6600,6600,0
20241007,192000,244056620,6600,6600,6600,6600,0
20241007,191900,244056620,6600,6600,6600,6600,0
20241007,191800,244056620,6600,6600,6600,6600,0
20241007,191700,244056620,6600,6600,6600,6600,0
20241007,191600,244056620,6600,6600,6600,6600,0
20241007,191500,244056620,6600,6600,6600,6600,0
20241007,191400,244056620,6600,6600,6600,6600,0
20241007,191300,244056620,6600,6600,6600,6600,0
20241007,191200,244056620,6600,6600,6600,6600,0
20241007,191100,244056620,6600,6600,6600,6600,0
20241007,191000,244056620,6600,6600,6600,6600,0
20241007,190900,244056620,6600,6600,6600,6600,0
20241007,190800,244056620,6600,6600,6600,6600,0
20241007,190700,244056620,6600,6600,6600,6600,0
20241007,190600,244056620,6600,6600,6600,6600,0
20241007,190500,244056620,6600,6600,6600,6600,0
20241007,190400,244056620,6600,6600,6600,6600,0
20241007,190300,244056620,6600,6600,6600,6600,0
20241007,190200,244056620,6600,6600,6600,6600,0
20241007,190100,244056620,6600,6600,6600,6600,0
20241007,190000,244056620,6600,6600,6600,6600,892
20241007,185900,244056620,6600,6600,6600,6600,0
20241007,185800,244056620,6600,6600,6600,6600,0
20241007,185700,244056620,6600,6600,6600,6600,0
20241007,185600,244056620,6600,6600,6600,6600,0
20241007,185500,244056620,6600,6600,6600,6600,0
20241007,185400,244056620,6600,6600,6600,6600,0
20241007,185300,244056620,6600,6600,6600,6600,0
20241007,185200,244056620,6600,6600,6600,6600,0
20241007,185100,244056620,6600,6600,6600,6600,0
20241007,185000,244056620,6600,6600,6600,6600,0
20241007,184900,244056620,6600,6600,6600,6600,0
20241007,184800,244056620,6600,6600,6600,6600,0
20241007,184700,244056620,6600,6600,6600,6600,0
20241007,184600,244056620,6600,6600,6600,6600,0
20241007,184500,244056620,6600,6600,6600,6600,0
20241007,184400,244056620,6600,6600,6600,6600,0
20241007,184300,244056620,6600,6600,6600,6600,0
20241007,184200,244056620,6600,6600,6600,6600,0
20241007,184100,244056620,6600,6600,6600,6600,0
20241007,184000,244056620,6600,6600,6600,6600,0
20241007,183900,244056620,6600,6600,6600,6600,0
20241007,183800,244056620,6600,6600,6600,6600,0
20241007,183700,244056620,6600,6600,6600,6600,0
20241007,183600,244056620,6600,6600,6600,6600,0
20241007,183500,244056620,6600,6600,6600,6600,0
20241007,183400,244056620,6600,6600,6600,6600,0
20241007,183300,244056620,6600,6600,6600,6600,0
20241007,183200,244056620,6600,6600,6600,6600,0
20241007,183100,244056620,6600,6600,6600,6600,0
20241007,183000,244056620,6600,6600,6600,6600,892
20241007,182900,244056620,6600,6600,6600,6600,0
20241007,182800,244056620,6600,6600,6600,6600,0
20241007,182700,244056620,6600,6600,6600,6600,0
20241007,182600,244056620,6600,6600,6600,6600,0
20241007,182500,244056620,6600,6600,6600,6600,0
20241007,182400,244056620,6600,6600,6600,6600,0
20241007,182300,244056620,6600,6600,6600,6600,0
20241007,182200,244056620,6600,6600,6600,6600,0
20241007,182100,244056620,6600,6600,6600,6600,0
20241007,182000,244056620,6600,6600,6600,6600,0
20241007,181900,244056620,6600,6600,6600,6600,0
20241007,181800,244056620,6600,6600,6600,6600,0
20241007,181700,244056620,6600,6600,6600,6600,0
20241007,181600,244056620,6600,6600,6600,6600,0
20241007,181500,244056620,6600,6600,6600,6600,0
20241007,181400,244056620,6600,6600,6600,6600,0
20241007,181300,244056620,6600,6600,6600,6600,0
20241007,181200,244056620,6600,6600,6600,6600,0
20241007,181100,244056620,6600,6600,6600,6600,0
20241007,181000,244056620,6600,6600,6600,6600,0
20241007,180900,244056620,6600,6600,6600,6600,0
20241007,180800,244056620,6600,6600,6600,6600,0
20241007,180700,244056620,6600,6600,6600,6600,0
20241007,180600,244056620,6600,6600,6600,6600,0
20241007,180500,244056620,6600,6600,6600,6600,0
20241007,180400,244056620,6600,6600,6600,6600,0
20241007,180300,244056620,6600,6600,6600,6600,0
20241007,180200,244056620,6600,6600,6600,6600,0
20241007,180100,244056620,6600,6600,6600,6600,0
20241007,180000,244056620,6600,6600,6600,6600,892
20241007,175900,244056620,6600,6600,6600,6600,0
20241007,175800,244056620,6600,6600,6600,6600,0
20241007,175700,244056620,6600,6600,6600,6600,0
20241007,175600,244056620,6600,6600,6600,6600,0
20241007,175500,244056620,6600,6600,6600,6600,0
20241007,175400,244056620,6600,6600,6600,6600,0
20241007,175300,244056620,6600,6600,6600,6600,0
20241007,175200,244056620,6600,6600,6600,6600,0
20241007,175100,244056620,6600,6600,6600,6600,0
20241007,175000,244056620,6600,6600,6600,6600,0
20241007,174900,244056620,6600,6600,6600,6600,0
20241007,174800,244056620,6600,6600,6600,6600,0
20241007,174700,244056620,6600,6600,6600,6600,0
20241007,174600,244056620,6600,6600,6600,6600,0
20241007,174500,244056620,6600,6600,6600,6600,0
20241007,174400,244056620,6600,6600,6600,6600,0
20241007,174300,244056620,6600,6600,6600,6600,0
20241007,174200,244056620,6600,6600,6600,6600,0
20241007,174100,244056620,6600,6600,6600,6600,0
20241007,174000,244056620,6600,6600,6600,6600,0
20241007,173900,244056620,6600,6600,6600,6600,0
20241007,173800,244056620,6600,6600,6600,6600,0
20241007,173700,244056620,6600,6600,6600,6600,0
20241007,173600,244056620,6600,6600,6600,6600,0
20241007,173500,244056620,6600,6600,6600,6600,0
20241007,173400,244056620,6600,6600,6600,6600,0
20241007,173300,244056620,6600,6600,6600,6600,0
20241007,173200,244056620,6600,6600,6600,6600,0
20241007,173100,244056620,6600,6600,6600,6600,0
20241007,173000,244056620,6600,6600,6600,6600,892
20241007,172900,244056620,6600,6600,6600,6600,0
20241007,172800,244056620,6600,6600,6600,6600,0
20241007,172700,244056620,6600,6600,6600,6600,0
20241007,172600,244056620,6600,6600,6600,6600,0
20241007,172500,244056620,6600,6600,6600,6600,0
20241007,172400,244056620,6600,6600,6600,6600,0
20241007,172300,244056620,6600,6600,6600,6600,0
20241007,172200,244056620,6600,6600,6600,6600,0
20241007,172100,244056620,6600,6600,6600,6600,0
20241007,172000,244056620,6600,6600,6600,6600,0
20241007,171900,244056620,6600,6600,6600,6600,0
20241007,171800,244056620,6600,6600,6600,6600,0
20241007,171700,244056620,6600,6600,6600,6600,0
20241007,171600,244056620,6600,6600,6600,6600,0
20241007,171500,244056620,6600,6600,6600,6600,0
20241007,171400,244056620,6600,6600,6600,6600,0
20241007,171300,244056620,6600,6600,6600,6600,0
20241007,171200,244056620,6600,6600,6600,6600,0
20241007,171100,244056620,6600,6600,6600,6600,0
20241007,171000,244056620,6600,6600,6600,6600,0
20241007,170900,244056620,6600,6600,6600,6600,0
20241007,170800,244056620,6600,6600,6600,6600,0
20241007,170700,244056620,6600,6600,6600,6600,0
20241007,170600,244056620,6600,6600,6600,6600,0
20241007,170500,244056620,6600,6600,6600,6600,0
20241007,170400,244056620,6600,6600,6600,6600,0
20241007,170300,244056620,6600,6600,6600,6600,0
20241007,170200,244056620,6600,6600,6600,6600,0
20241007,170100,244056620,6600,6600,6600,6600,0
20241007,170000,244056620,6600,6600,6600,6600,892
20241007,165900,244056620,6600,6600,6600,6600,0
20241007,165800,244056620,6600,6600,6600,6600,0
20241007,165700,244056620,6600,6600,6600,6600,0
20241007,165600,244056620,6600,6600,6600,6600,0
20241007,165500,244056620,6600,6600,6600,6600,0
20241007,165400,244056620,6600,6600,6600,6600,0
20241007,165300,244056620,6600,6600,6600,6600,0
20241007,165200,244056620,6600,6600,6600,6600,0
20241007,165100,244056620,6600,6600,6600,6600,0
20241007,165000,244056620,6600,6600,6600,6600,0
20241007,164900,244056620,6600,6600,6600,6600,0
20241007,164800,244056620,6600,6600,6600,6600,0
20241007,164700,244056620,6600,6600,6600,6600,0
20241007,164600,244056620,6600,6600,6600,6600,0
20241007,164500,244056620,6600,6600,6600,6600,0
20241007,164400,244056620,6600,6600,6600,6600,0
20241007,164300,244056620,6600,6600,6600,6600,0
20241007,164200,244056620,6600,6600,6600,6600,0
20241007,164100,244056620,6600,6600,6600,6600,0
20241007,164000,244056620,6600,6600,6600,6600,0
20241007,163900,244056620,6600,6600,6600,6600,0
20241007,163800,244056620,6600,6600,6600,6600,0
20241007,163700,244056620,6600,6600,6600,6600,0
20241007,163600,244056620,6600,6600,6600,6600,0
20241007,163500,244056620,6600,6600,6600,6600,0
20241007,163400,244056620,6600,6600,6600,6600,0
20241007,163300,244056620,6600,6600,6600,6600,0
20241007,163200,244056620,6600,6600,6600,6600,0
20241007,163100,244056620,6600,6600,6600,6600,0
20241007,163000,244056620,6600,6600,6600,6600,892
20241007,162900,244056620,6600,6600,6600,6600,0
20241007,162800,244056620,6600,6600,6600,6600,0
20241007,162700,244056620,6600,6600,6600,6600,0
20241007,162600,244056620,6600,6600,6600,6600,0
20241007,162500,244056620,6600,6600,6600,6600,0
20241007,162400,244056620,6600,6600,6600,6600,0
20241007,162300,244056620,6600,6600,6600,6600,0
20241007,162200,244056620,6600,6600,6600,6600,0
20241007,162100,244056620,6600,6600,6600,6600,0
20241007,162000,244056620,6600,6600,6600,6600,0
20241007,161900,244056620,6600,6600,6600,6600,0
20241007,161800,244056620,6600,6600,6600,6600,0
20241007,161700,244056620,6600,6600,6600,6600,0
20241007,161600,244056620,6600,6600,6600,6600,0
20241007,161500,244056620,6600,6600,6600,6600,0
20241007,161400,244056620,6600,6600,6600,6600,0
20241007,161300,244056620,6600,6600,6600,6600,0
20241007,161200,244056620,6600,6600,6600,6600,0
20241007,161100,244056620,6600,6600,6600,6600,0
20241007,161000,244056620,6600,6600,6600,6600,0
20241007,160900,244056620,6600,6600,6600,6600,0
20241007,160800,244056620,6600,6600,6600,6600,0
20241007,160700,244056620,6600,6600,6600,6600,0
20241007,160600,244056620,6600,6600,6600,6600,0
20241007,160500,244056620,6600,6600,6600,6600,0
20241007,160400,244056620,6600,6600,6600,6600,0
20241007,160300,244056620,6600,6600,6600,6600,0
20241007,160200,244056620,6600,6600,6600,6600,0
20241007,160100,244056620,6600,6600,6600,6600,0
20241007,160000,244056620,6600,6600,6600,6600,892
20241007,155900,244056620,6600,6600,6600,6600,0
20241007,155800,244056620,6600,6600,6600,6600,0
20241007,155700,244056620,6600,6600,6600,6600,0
20241007,155600,244056620,6600,6600,6600,6600,0
20241007,155500,244056620,6600,6600,6600,6600,0
20241007,155400,244056620,6600,6600,6600,6600,0
20241007,155300,244056620,6600,6600,6600,6600,0
20241007,155200,244056620,6600,6600,6600,6600,0
20241007,155100,244056620,6600,6600,6600,6600,0
20241007,155000,244056620,6600,6600,6600,6600,0
20241007,154900,244056620,6600,6600,6600,6600,0
20241007,154800,244056620,6600,6600,6600,6600,0
20241007,154700,244056620,6600,6600,6600,6600,0
20241007,154600,244056620,6600,6600,6600,6600,0
20241007,154500,244056620,6600,6600,6600,6600,0
20241007,154400,244056620,6600,6600,6600,6600,0
20241007,154300,244056620,6600,6600,6600,6600,0
20241007,154200,244056620,6600,6600,6600,6600,0
20241007,154100,244056620,6600,6600,6600,6600,0
20241007,154000,244056620,6600,6600,6600,6600,0
20241007,153900,244056620,6600,6600,6600,6600,0
20241007,153800,244056620,6600,6600,6600,6600,0
20241007,153700,244056620,6600,6600,6600,6600,0
20241007,153600,244056620,6600,6600,6600,6600,0
20241007,153500,244056620,6600,6600,6600,6600,0
20241007,153400,244056620,6600,6600,6600,6600,0
20241007,153300,244056620,6600,6600,6600,6600,0
20241007,153200,244056620,6600,6600,6600,6600,0
20241007,153100,244056620,6600,6600,6600,6600,0
20241007,153000,244056620,6600,6600,6600,6600,1784
20241007,152900,238169420,6620,6620,6620,6620,0
20241007,152800,238169420,6620,6620,6620,6620,0
20241007,152700,238169420,6620,6620,6620,6620,0
20241007,152600,238169420,6620,6620,6620,6620,0
20241007,152500,238169420,6620,6620,6620,6620,0
20241007,152400,238169420,6620,6620,6620,6620,0
20241007,152300,238169420,6620,6620,6620,6620,0
20241007,152200,238169420,6620,6620,6620,6620,0
20241007,152100,238169420,6620,6620,6620,6620,0
20241007,152000,238169420,6620,6620,6620,6620,0
20241007,151900,238169420,6620,6650,6660,6620,4
20241007,151800,238142840,6620,6620,6620,6620,2
20241007,151700,238129600,6620,6630,6630,6620,105
20241007,151600,237433480,6660,6660,6660,6660,0
20241007,151500,237433480,6660,6630,6660,6630,4
20241007,151400,237406930,6630,6660,6660,6610,5139
20241007,151300,203362030,6660,6660,6660,6660,0
20241007,151200,203362030,6660,6660,6660,6660,0
20241007,151100,203362030,6660,6660,6660,6660,0
20241007,151000,203362030,6660,6660,6660,6660,0
20241007,150900,203362030,6660,6660,6660,6660,0
20241007,150800,203362030,6660,6660,6660,6660,0
20241007,150700,203362030,6660,6660,6660,6660,0
20241007,150600,203362030,6660,6660,6660,6660,0
20241007,150500,203362030,6660,6700,6700,6660,790
20241007,150400,198095010,6700,6700,6700,6700,0
20241007,150300,198095010,6700,6700,6700,6700,0
20241007,150200,198095010,6700,6700,6700,6700,0
20241007,150100,198095010,6700,6700,6700,6700,1
20241007,150000,198088310,6690,6670,6690,6670,18
20241007,145900,197968160,6670,6670,6670,6670,1
20241007,145800,197961490,6700,6700,6700,6700,0
20241007,145700,197961490,6700,6700,6700,6700,0
20241007,145600,197961490,6700,6700,6700,6700,0
20241007,145500,197961490,6700,6700,6700,6700,0
20241007,145400,197961490,6700,6700,6700,6700,0
20241007,145300,197961490,6700,6700,6700,6700,0
20241007,145200,197961490,6700,6700,6700,6700,0
20241007,145100,197961490,6700,6700,6700,6700,0
20241007,145000,197961490,6700,6700,6700,6700,1
20241007,144900,197954790,6660,6680,6680,6660,878
20241007,144800,192099840,6670,6670,6670,6670,4
20241007,144700,192073160,6670,6700,6700,6670,1600
20241007,144600,181396690,6710,6710,6710,6710,0
20241007,144500,181396690,6710,6710,6710,6710,0
20241007,144400,181396690,6710,6710,6710,6710,0
20241007,144300,181396690,6710,6710,6710,6710,1
20241007,144200,181389980,6720,6720,6720,6720,0
20241007,144100,181389980,6720,6720,6720,6720,0
20241007,144000,181389980,6720,6720,6720,6720,0
20241007,143900,181389980,6720,6720,6720,6720,0
20241007,143800,181389980,6720,6720,6720,6720,0
20241007,143700,181389980,6720,6720,6720,6720,0
20241007,143600,181389980,6720,6720,6720,6720,0
20241007,143500,181389980,6720,6720,6720,6720,0
20241007,143400,181389980,6720,6720,6720,6720,1
20241007,143300,181383260,6690,6690,6690,6690,236
20241007,143200,179804420,6730,6730,6730,6730,1
20241007,143100,179797690,6730,6730,6730,6730,1
20241007,143000,179790960,6700,6700,6700,6700,0
20241007,142900,179790960,6700,6700,6700,6700,0
20241007,142800,179790960,6700,6700,6700,6700,0
20241007,142700,179790960,6700,6700,6700,6700,0
20241007,142600,179790960,6700,6700,6700,6700,0
20241007,142500,179790960,6700,6690,6730,6690,665
20241007,142400,175337240,6690,6690,6690,6690,3
20241007,142300,175317170,6670,6680,6680,6670,184
20241007,142200,174089830,6680,6680,6680,6680,1
20241007,142100,174083150,6680,6680,6680,6680,0
20241007,142000,174083150,6680,6680,6690,6680,8
20241007,141900,174029700,6680,6680,6680,6680,0
20241007,141800,174029700,6680,6690,6690,6680,575
20241007,141700,170188500,6690,6690,6690,6690,100
20241007,141600,169519500,6680,6680,6680,6680,4
20241007,141500,169492780,6680,6680,6680,6680,2
20241007,141400,169479420,6680,6680,6680,6680,1
20241007,141300,169472740,6690,6690,6690,6690,1
20241007,141200,169466050,6690,6690,6690,6690,1
20241007,141100,169459360,6690,6690,6690,6690,0
20241007,141000,169459360,6690,6690,6690,6690,30
20241007,140900,169258660,6690,6690,6690,6690,166
20241007,140800,168148120,6690,6690,6690,6690,152
20241007,140700,167131240,6700,6700,6700,6700,8
20241007,140600,167077640,6700,6700,6700,6700,2
20241007,140500,167064240,6690,6690,6690,6690,0
20241007,140400,167064240,6690,6690,6690,6690,0
20241007,140300,167064240,6690,6690,6690,6690,0
20241007,140200,167064240,6690,6690,6690,6690,305
20241007,140100,165023790,6690,6700,6700,6690,154
20241007,140000,163992020,6700,6700,6700,6700,0
20241007,135900,163992020,6700,6700,6700,6700,50
20241007,135800,163657020,6700,6700,6700,6700,881
20241007,135700,157754320,6700,6700,6700,6700,0
20241007,135600,157754320,6700,6700,6700,6700,0
20241007,135500,157754320,6700,6700,6700,6700,0
20241007,135400,157754320,6700,6720,6720,6700,63
20241007,135300,157332140,6740,6740,6740,6740,0
20241007,135200,157332140,6740,6740,6740,6740,0
20241007,135100,157332140,6740,6740,6740,6740,0
20241007,135000,157332140,6740,6740,6740,6740,0
20241007,134900,157332140,6740,6730,6740,6730,300
20241007,134800,155310570,6720,6710,6720,6710,14
20241007,134700,155216590,6710,6710,6710,6710,0
20241007,134600,155216590,6710,6710,6710,6710,0
20241007,134500,155216590,6710,6710,6710,6710,0
20241007,134400,155216590,6710,6710,6710,6710,0
20241007,134300,155216590,6710,6710,6710,6710,0
20241007,134200,155216590,6710,6720,6720,6710,103
20241007,134100,154525450,6720,6720,6720,6720,148
20241007,134000,153530890,6730,6730,6730,6730,1
20241007,133900,153524160,6720,6720,6720,6720,194
20241007,133800,152220480,6730,6730,6730,6730,0
20241007,133700,152220480,6730,6730,6730,6730,0
20241007,133600,152220480,6730,6730,6730,6730,0
20241007,133500,152220480,6730,6730,6730,6730,2
20241007,133400,152207020,6720,6720,6720,6720,0
20241007,133300,152207020,6720,6720,6720,6720,0
20241007,133200,152207020,6720,6720,6720,6720,0
20241007,133100,152207020,6720,6720,6720,6720,0
20241007,133000,152207020,6720,6720,6720,6720,0
20241007,132900,152207020,6720,6730,6740,6720,53
20241007,132800,151850820,6720,6720,6720,6720,2
20241007,132700,151837380,6730,6730,6730,6730,0
20241007,132600,151837380,6730,6730,6730,6730,1
20241007,132500,151830650,6730,6730,6730,6730,0
20241007,132400,151830650,6730,6730,6730,6730,0
20241007,132300,151830650,6730,6730,6730,6730,0
20241007,132200,151830650,6730,6730,6730,6730,1
20241007,132100,151823920,6730,6730,6730,6730,0
20241007,132000,151823920,6730,6730,6730,6730,0
20241007,131900,151823920,6730,6730,6730,6730,2
20241007,131800,151810460,6720,6720,6720,6720,0
20241007,131700,151810460,6720,6720,6720,6720,2
20241007,131600,151797020,6730,6730,6730,6730,0
20241007,131500,151797020,6730,6730,6730,6730,0
20241007,131400,151797020,6730,6730,6730,6730,0
20241007,131300,151797020,6730,6730,6730,6730,1
20241007,131200,151790290,6730,6730,6730,6730,3
20241007,131100,151770100,6730,6730,6730,6730,2
20241007,131000,151756640,6740,6740,6740,6740,0
20241007,130900,151756640,6740,6740,6740,6740,1
20241007,130800,151749900,6740,6740,6740,6740,0
20241007,130700,151749900,6740,6740,6740,6740,0
20241007,130600,151749900,6740,6740,6740,6740,0
20241007,130500,151749900,6740,6740,6740,6740,0
20241007,130400,151749900,6740,6740,6740,6740,0
20241007,130300,151749900,6740,6740,6740,6740,0
20241007,130200,151749900,6740,6740,6740,6740,20
20241007,130100,151615100,6740,6730,6740,6730,31
20241007,130000,151406180,6740,6740,6740,6740,1
20241007,125900,151399440,6720,6720,6720,6720,0
20241007,125800,151399440,6720,6720,6720,6720,0
20241007,125700,151399440,6720,6720,6720,6720,92
20241007,125600,150781200,6720,6730,6730,6720,10
20241007,125500,150713990,6740,6740,6740,6740,0
20241007,125400,150713990,6740,6740,6740,6740,0
20241007,125300,150713990,6740,6740,6740,6740,40
20241007,125200,150444390,6740,6740,6740,6740,50
20241007,125100,150107390,6730,6730,6730,6730,2
20241007,125000,150093930,6720,6720,6720,6720,0
20241007,124900,150093930,6720,6720,6720,6720,0
20241007,124800,150093930,6720,6730,6730,6720,716
20241007,124700,145282400,6720,6720,6720,6720,0
20241007,124600,145282400,6720,6720,6720,6720,2
20241007,124500,145268960,6740,6730,6740,6730,99
20241007,124400,144602680,6730,6730,6730,6730,0
20241007,124300,144602680,6730,6730,6730,6730,0
20241007,124200,144602680,6730,6730,6730,6730,0
20241007,124100,144602680,6730,6730,6730,6730,0
20241007,124000,144602680,6730,6730,6730,6730,0
20241007,123900,144602680,6730,6730,6730,6730,2
20241007,123800,144589220,6740,6740,6740,6740,0
20241007,123700,144589220,6740,6740,6740,6740,0
20241007,123600,144589220,6740,6740,6740,6740,0
20241007,123500,144589220,6740,6740,6740,6740,0
20241007,123400,144589220,6740,6740,6740,6740,0
20241007,123300,144589220,6740,6730,6740,6730,2
20241007,123200,144575750,6740,6740,6740,6740,0
20241007,123100,144575750,6740,6740,6740,6740,20
20241007,123000,144440950,6740,6740,6740,6740,0
20241007,122900,144440950,6740,6740,6740,6740,47
20241007,122800,144124170,6730,6730,6730,6730,0
20241007,122700,144124170,6730,6730,6730,6730,15
20241007,122600,144023220,6740,6750,6750,6740,76
20241007,122500,143510440,6750,6750,6750,6750,1
20241007,122400,143503690,6750,6750,6750,6750,12
20241007,122300,143422690,6750,6750,6750,6750,1
20241007,122200,143415940,6740,6740,6740,6740,5
20241007,122100,143382240,6740,6740,6740,6740,0
20241007,122000,143382240,6740,6740,6740,6740,0
20241007,121900,143382240,6740,6740,6740,6740,2
20241007,121800,143368760,6750,6750,6750,6750,4
20241007,121700,143341760,6760,6760,6760,6760,0
20241007,121600,143341760,6760,6760,6760,6760,0
20241007,121500,143341760,6760,6760,6760,6760,0
20241007,121400,143341760,6760,6760,6760,6760,1
20241007,121300,143335000,6760,6760,6760,6760,0
20241007,121200,143335000,6760,6760,6760,6760,0
20241007,121100,143335000,6760,6760,6760,6760,0
20241007,121000,143335000,6760,6760,6760,6760,2
20241007,120900,143321480,6760,6760,6760,6760,0
20241007,120800,143321480,6760,6760,6760,6760,1
20241007,120700,143314720,6770,6770,6770,6770,0
20241007,120600,143314720,6770,6770,6770,6770,1
20241007,120500,143307950,6770,6770,6770,6770,0
20241007,120400,143307950,6770,6770,6770,6770,0
20241007,120300,143307950,6770,6770,6770,6770,0
20241007,120200,143307950,6770,6770,6770,6770,0
20241007,120100,143307950,6770,6770,6770,6770,0
20241007,120000,143307950,6770,6770,6770,6770,0
20241007,115900,143307950,6770,6770,6770,6770,5
20241007,115800,143274100,6780,6780,6780,6780,0
20241007,115700,143274100,6780,6780,6780,6780,0
20241007,115600,143274100,6780,6780,6780,6780,0
20241007,115500,143274100,6780,6780,6780,6780,0
20241007,115400,143274100,6780,6780,6780,6780,21
20241007,115300,143131720,6780,6780,6780,6780,1
20241007,115200,143124940,6730,6730,6730,6730,1
20241007,115100,143118210,6790,6800,6800,6790,201
20241007,115000,141751420,6800,6800,6800,6800,2
20241007,114900,141737820,6740,6740,6740,6740,0
20241007,114800,141737820,6740,6770,6770,6730,859
20241007,114700,135953110,6830,6830,6830,6830,0
20241007,114600,135953110,6830,6830,6830,6830,0
20241007,114500,135953110,6830,6830,6830,6830,0
20241007,114400,135953110,6830,6830,6830,6830,57
20241007,114300,135563800,6830,6790,6830,6720,414
20241007,114200,132768530,6800,6800,6800,6800,20
20241007,114100,132632530,6800,6810,6810,6790,76
20241007,114000,132115740,6810,6840,6840,6810,3
20241007,113900,132095280,6820,6820,6820,6820,7
20241007,113800,132047540,6840,6850,6850,6840,58
20241007,113700,131650450,6870,6850,6870,6850,181
20241007,113600,130407100,6850,6830,6890,6830,2639
20241007,113500,112293440,6820,6720,6820,6720,3420
20241007,113400,89263580,6720,6710,6720,6700,388
20241007,113300,86660000,6710,6710,6710,6710,0
20241007,113200,86660000,6710,6710,6710,6710,10
20241007,113100,86592900,6710,6710,6710,6710,1
20241007,113000,86586190,6700,6700,6700,6700,26
20241007,112900,86411990,6700,6700,6700,6700,0
20241007,112800,86411990,6700,6700,6700,6700,2
20241007,112700,86398590,6710,6710,6710,6710,0
20241007,112600,86398590,6710,6710,6710,6710,5
20241007,112500,86365040,6710,6710,6710,6710,0
20241007,112400,86365040,6710,6710,6710,6710,0
20241007,112300,86365040,6710,6710,6710,6710,1
20241007,112200,86358330,6700,6700,6700,6700,2
20241007,112100,86344930,6710,6710,6710,6710,0
20241007,112000,86344930,6710,6710,6710,6710,0
20241007,111900,86344930,6710,6710,6710,6710,0
20241007,111800,86344930,6710,6710,6710,6710,100
20241007,111700,85673930,6700,6700,6700,6700,0
20241007,111600,85673930,6700,6690,6710,6690,159
20241007,111500,84608720,6700,6690,6700,6690,53
20241007,111400,84254130,6690,6690,6690,6690,0
20241007,111300,84254130,6690,6690,6690,6690,0
20241007,111200,84254130,6690,6690,6690,6690,2
20241007,111100,84240750,6690,6690,6690,6690,0
20241007,111000,84240750,6690,6700,6700,6690,101
20241007,110900,83564060,6700,6700,6700,6700,0
20241007,110800,83564060,6700,6700,6700,6700,0
20241007,110700,83564060,6700,6700,6700,6700,2
20241007,110600,83550660,6700,6700,6700,6700,2
20241007,110500,83537260,6710,6710,6710,6710,0
20241007,110400,83537260,6710,6710,6710,6710,0
20241007,110300,83537260,6710,6710,6710,6710,11
20241007,110200,83463450,6690,6690,6690,6690,3
20241007,110100,83443380,6700,6720,6720,6700,717
20241007,110000,78638190,6710,6710,6710,6710,110
20241007,105900,77900090,6710,6710,6710,6710,0
20241007,105800,77900090,6710,6710,6710,6710,0
20241007,105700,77900090,6710,6720,6720,6710,3
20241007,105600,77879950,6720,6720,6720,6720,100
20241007,105500,77207950,6720,6720,6720,6720,0
20241007,105400,77207950,6720,6720,6720,6720,1
20241007,105300,77201230,6710,6710,6710,6710,0
20241007,105200,77201230,6710,6710,6710,6710,2
20241007,105100,77187810,6720,6720,6720,6720,0
20241007,105000,77187810,6720,6720,6720,6720,0
20241007,104900,77187810,6720,6720,6720,6720,118
20241007,104800,76394850,6720,6720,6720,6720,15
20241007,104700,76294050,6720,6720,6720,6720,2
20241007,104600,76280610,6730,6730,6730,6730,23
20241007,104500,76125820,6730,6730,6730,6730,0
20241007,104400,76125820,6730,6730,6730,6730,0
20241007,104300,76125820,6730,6730,6730,6730,0
20241007,104200,76125820,6730,6730,6730,6730,2
20241007,104100,76112360,6730,6730,6730,6730,40
20241007,104000,75843160,6740,6740,6740,6740,0
20241007,103900,75843160,6740,6740,6740,6740,69
20241007,103800,75378100,6740,6740,6740,6740,0
20241007,103700,75378100,6740,6740,6740,6740,2
20241007,103600,75364620,6750,6750,6750,6750,1
20241007,103500,75357870,6740,6740,6740,6740,0
20241007,103400,75357870,6740,6740,6740,6740,339
20241007,103300,73073010,6740,6720,6740,6720,3
20241007,103200,73052830,6720,6720,6720,6720,0
20241007,103100,73052830,6720,6720,6720,6720,0
20241007,103000,73052830,6720,6720,6720,6720,0
20241007,102900,73052830,6720,6720,6720,6720,2
20241007,102800,73039390,6720,6740,6740,6720,7
20241007,102700,72992250,6740,6740,6740,6740,0
20241007,102600,72992250,6740,6740,6740,6740,1
20241007,102500,72985510,6720,6720,6720,6720,0
20241007,102400,72985510,6720,6730,6730,6720,208
20241007,102300,71587740,6740,6740,6740,6740,0
20241007,102200,71587740,6740,6740,6740,6740,194
20241007,102100,70280180,6750,6750,6750,6750,121
20241007,102000,69463430,6740,6740,6740,6740,0
20241007,101900,69463430,6740,6740,6740,6740,2
20241007,101800,69449950,6740,6750,6750,6740,14
20241007,101700,69355580,6750,6750,6750,6750,0
20241007,101600,69355580,6750,6750,6750,6750,160
20241007,101500,68275580,6780,6750,6780,6750,10
20241007,101400,68208050,6750,6750,6750,6750,0
20241007,101300,68208050,6750,6750,6750,6750,0
20241007,101200,68208050,6750,6780,6780,6750,3
20241007,101100,68187770,6790,6750,6790,6750,8
20241007,101000,68133690,6790,6790,6790,6790,0
20241007,100900,68133690,6790,6790,6790,6790,0
20241007,100800,68133690,6790,6790,6790,6790,1
20241007,100700,68126900,6770,6780,6780,6770,173
20241007,100600,66955680,6790,6780,6790,6780,111
20241007,100500,66202190,6780,6760,6780,6760,129
20241007,100400,65329270,6750,6750,6750,6750,0
20241007,100300,65329270,6750,6750,6750,6740,191
20241007,100200,64040040,6760,6760,6760,6760,1
20241007,100100,64033280,6750,6750,6750,6750,203
20241007,100000,62663030,6730,6730,6730,6730,2
20241007,095900,62649570,6740,6740,6740,6740,16
20241007,095800,62541730,6730,6730,6730,6730,0
20241007,095700,62541730,6730,6730,6730,6730,14
20241007,095600,62447510,6740,6730,6740,6730,10
20241007,095500,62380130,6740,6740,6740,6740,57
20241007,095400,61995950,6740,6740,6740,6740,0
20241007,095300,61995950,6740,6780,6780,6740,349
20241007,095200,59642340,6760,6760,6760,6760,1
20241007,095100,59635580,6740,6750,6750,6740,409
20241007,095000,56878770,6770,6770,6770,6770,75
20241007,094900,56371020,6780,6770,6780,6770,6
20241007,094800,56330390,6770,6770,6770,6770,30
20241007,094700,56127290,6770,6770,6770,6740,942
20241007,094600,49750210,6760,6740,6760,6740,467
20241007,094500,46593810,6740,6740,6740,6740,3
20241007,094400,46573590,6720,6720,6720,6720,120
20241007,094300,45767190,6710,6710,6710,6710,2046
20241007,094200,32038530,6710,6710,6710,6710,0
20241007,094100,32038530,6710,6710,6710,6710,0
20241007,094000,32038530,6710,6710,6710,6700,414
20241007,093900,29264490,6710,6710,6710,6710,5
20241007,093800,29230940,6710,6710,6710,6710,227
20241007,093700,27707770,6710,6710,6710,6710,2
20241007,093600,27694350,6720,6720,6720,6720,51
20241007,093500,27351630,6720,6720,6720,6720,212
20241007,093400,25926990,6720,6720,6720,6720,2
20241007,093300,25913550,6740,6740,6740,6740,47
20241007,093200,25596770,6750,6760,6760,6750,57
20241007,093100,25211920,6760,6760,6760,6760,0
20241007,093000,25211920,6760,6760,6760,6760,0
20241007,092900,25211920,6760,6760,6760,6760,15
20241007,092800,25110520,6760,6760,6760,6760,50
20241007,092700,24772520,6760,6760,6760,6760,15
20241007,092600,24671120,6770,6770,6770,6770,6
20241007,092500,24630500,6770,6770,6770,6770,175
20241007,092400,23445750,6760,6710,6760,6710,1321
20241007,092300,14556380,6700,6700,6700,6700,30
20241007,092200,14355380,6680,6660,6680,6660,31
20241007,092100,14148560,6650,6650,6650,6650,0
20241007,092000,14148560,6650,6650,6650,6650,0
20241007,091900,14148560,6650,6650,6650,6650,16
20241007,091800,14042160,6650,6650,6650,6650,1
20241007,091700,14035510,6650,6650,6650,6650,0
20241007,091600,14035510,6650,6650,6650,6650,0
20241007,091500,14035510,6650,6650,6650,6650,0
20241007,091400,14035510,6650,6650,6650,6650,5
20241007,091300,14002260,6640,6640,6640,6610,665
20241007,091200,9591160,6610,6610,6610,6610,0
20241007,091100,9591160,6610,6610,6610,6610,0
20241007,091000,9591160,6610,6610,6610,6610,0
20241007,090900,9591160,6610,6620,6620,6610,8
20241007,090800,9538250,6610,6610,6610,6610,0
20241007,090700,9538250,6610,6620,6620,6610,469
20241007,090600,6436560,6620,6620,6620,6620,0
20241007,090500,6436560,6620,6640,6640,6620,258
20241007,090400,4726260,6650,6650,6650,6650,0
20241007,090300,4726260,6650,6650,6650,6650,350
20241007,090200,2398760,6680,6680,6680,6680,0
20241007,090100,2398760,6680,6680,6680,6680,0
20241007,090000,2398760,6680,6750,6750,6680,357