KissMeData/092460/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201500,230827400,6780,6780,6780,6780,1553
20241007,201400,230827400,6780,6780,6780,6780,0
20241007,201300,230827400,6780,6780,6780,6780,0
20241007,201200,230827400,6780,6780,6780,6780,0
20241007,201100,230827400,6780,6780,6780,6780,0
20241007,201000,230827400,6780,6780,6780,6780,0
20241007,200900,230827400,6780,6780,6780,6780,0
20241007,200800,230827400,6780,6780,6780,6780,0
20241007,200700,230827400,6780,6780,6780,6780,0
20241007,200600,230827400,6780,6780,6780,6780,0
20241007,200500,230827400,6780,6780,6780,6780,0
20241007,200400,230827400,6780,6780,6780,6780,0
20241007,200300,230827400,6780,6780,6780,6780,0
20241007,200200,230827400,6780,6780,6780,6780,0
20241007,200100,230827400,6780,6780,6780,6780,0
20241007,200000,230827400,6780,6780,6780,6780,0
20241007,195900,230827400,6780,6780,6780,6780,0
20241007,195800,230827400,6780,6780,6780,6780,0
20241007,195700,230827400,6780,6780,6780,6780,0
20241007,195600,230827400,6780,6780,6780,6780,0
20241007,195500,230827400,6780,6780,6780,6780,0
20241007,195400,230827400,6780,6780,6780,6780,0
20241007,195300,230827400,6780,6780,6780,6780,0
20241007,195200,230827400,6780,6780,6780,6780,0
20241007,195100,230827400,6780,6780,6780,6780,0
20241007,195000,230827400,6780,6780,6780,6780,0
20241007,194900,230827400,6780,6780,6780,6780,0
20241007,194800,230827400,6780,6780,6780,6780,0
20241007,194700,230827400,6780,6780,6780,6780,0
20241007,194600,230827400,6780,6780,6780,6780,0
20241007,194500,230827400,6780,6780,6780,6780,1553
20241007,194400,230827400,6780,6780,6780,6780,0
20241007,194300,230827400,6780,6780,6780,6780,0
20241007,194200,230827400,6780,6780,6780,6780,0
20241007,194100,230827400,6780,6780,6780,6780,0
20241007,194000,230827400,6780,6780,6780,6780,0
20241007,193900,230827400,6780,6780,6780,6780,0
20241007,193800,230827400,6780,6780,6780,6780,0
20241007,193700,230827400,6780,6780,6780,6780,0
20241007,193600,230827400,6780,6780,6780,6780,0
20241007,193500,230827400,6780,6780,6780,6780,0
20241007,193400,230827400,6780,6780,6780,6780,0
20241007,193300,230827400,6780,6780,6780,6780,0
20241007,193200,230827400,6780,6780,6780,6780,0
20241007,193100,230827400,6780,6780,6780,6780,0
20241007,193000,230827400,6780,6780,6780,6780,0
20241007,192900,230827400,6780,6780,6780,6780,0
20241007,192800,230827400,6780,6780,6780,6780,0
20241007,192700,230827400,6780,6780,6780,6780,0
20241007,192600,230827400,6780,6780,6780,6780,0
20241007,192500,230827400,6780,6780,6780,6780,0
20241007,192400,230827400,6780,6780,6780,6780,0
20241007,192300,230827400,6780,6780,6780,6780,0
20241007,192200,230827400,6780,6780,6780,6780,0
20241007,192100,230827400,6780,6780,6780,6780,0
20241007,192000,230827400,6780,6780,6780,6780,0
20241007,191900,230827400,6780,6780,6780,6780,0
20241007,191800,230827400,6780,6780,6780,6780,0
20241007,191700,230827400,6780,6780,6780,6780,0
20241007,191600,230827400,6780,6780,6780,6780,0
20241007,191500,230827400,6780,6780,6780,6780,1553
20241007,191400,230827400,6780,6780,6780,6780,0
20241007,191300,230827400,6780,6780,6780,6780,0
20241007,191200,230827400,6780,6780,6780,6780,0
20241007,191100,230827400,6780,6780,6780,6780,0
20241007,191000,230827400,6780,6780,6780,6780,0
20241007,190900,230827400,6780,6780,6780,6780,0
20241007,190800,230827400,6780,6780,6780,6780,0
20241007,190700,230827400,6780,6780,6780,6780,0
20241007,190600,230827400,6780,6780,6780,6780,0
20241007,190500,230827400,6780,6780,6780,6780,0
20241007,190400,230827400,6780,6780,6780,6780,0
20241007,190300,230827400,6780,6780,6780,6780,0
20241007,190200,230827400,6780,6780,6780,6780,0
20241007,190100,230827400,6780,6780,6780,6780,0
20241007,190000,230827400,6780,6780,6780,6780,0
20241007,185900,230827400,6780,6780,6780,6780,0
20241007,185800,230827400,6780,6780,6780,6780,0
20241007,185700,230827400,6780,6780,6780,6780,0
20241007,185600,230827400,6780,6780,6780,6780,0
20241007,185500,230827400,6780,6780,6780,6780,0
20241007,185400,230827400,6780,6780,6780,6780,0
20241007,185300,230827400,6780,6780,6780,6780,0
20241007,185200,230827400,6780,6780,6780,6780,0
20241007,185100,230827400,6780,6780,6780,6780,0
20241007,185000,230827400,6780,6780,6780,6780,0
20241007,184900,230827400,6780,6780,6780,6780,0
20241007,184800,230827400,6780,6780,6780,6780,0
20241007,184700,230827400,6780,6780,6780,6780,0
20241007,184600,230827400,6780,6780,6780,6780,0
20241007,184500,230827400,6780,6780,6780,6780,1553
20241007,184400,230827400,6780,6780,6780,6780,0
20241007,184300,230827400,6780,6780,6780,6780,0
20241007,184200,230827400,6780,6780,6780,6780,0
20241007,184100,230827400,6780,6780,6780,6780,0
20241007,184000,230827400,6780,6780,6780,6780,0
20241007,183900,230827400,6780,6780,6780,6780,0
20241007,183800,230827400,6780,6780,6780,6780,0
20241007,183700,230827400,6780,6780,6780,6780,0
20241007,183600,230827400,6780,6780,6780,6780,0
20241007,183500,230827400,6780,6780,6780,6780,0
20241007,183400,230827400,6780,6780,6780,6780,0
20241007,183300,230827400,6780,6780,6780,6780,0
20241007,183200,230827400,6780,6780,6780,6780,0
20241007,183100,230827400,6780,6780,6780,6780,0
20241007,183000,230827400,6780,6780,6780,6780,0
20241007,182900,230827400,6780,6780,6780,6780,0
20241007,182800,230827400,6780,6780,6780,6780,0
20241007,182700,230827400,6780,6780,6780,6780,0
20241007,182600,230827400,6780,6780,6780,6780,0
20241007,182500,230827400,6780,6780,6780,6780,0
20241007,182400,230827400,6780,6780,6780,6780,0
20241007,182300,230827400,6780,6780,6780,6780,0
20241007,182200,230827400,6780,6780,6780,6780,0
20241007,182100,230827400,6780,6780,6780,6780,0
20241007,182000,230827400,6780,6780,6780,6780,0
20241007,181900,230827400,6780,6780,6780,6780,0
20241007,181800,230827400,6780,6780,6780,6780,0
20241007,181700,230827400,6780,6780,6780,6780,0
20241007,181600,230827400,6780,6780,6780,6780,0
20241007,181500,230827400,6780,6780,6780,6780,1553
20241007,181400,230827400,6780,6780,6780,6780,0
20241007,181300,230827400,6780,6780,6780,6780,0
20241007,181200,230827400,6780,6780,6780,6780,0
20241007,181100,230827400,6780,6780,6780,6780,0
20241007,181000,230827400,6780,6780,6780,6780,0
20241007,180900,230827400,6780,6780,6780,6780,0
20241007,180800,230827400,6780,6780,6780,6780,0
20241007,180700,230827400,6780,6780,6780,6780,0
20241007,180600,230827400,6780,6780,6780,6780,0
20241007,180500,230827400,6780,6780,6780,6780,0
20241007,180400,230827400,6780,6780,6780,6780,0
20241007,180300,230827400,6780,6780,6780,6780,0
20241007,180200,230827400,6780,6780,6780,6780,0
20241007,180100,230827400,6780,6780,6780,6780,0
20241007,180000,230827400,6780,6780,6780,6780,0
20241007,175900,230827400,6780,6780,6780,6780,0
20241007,175800,230827400,6780,6780,6780,6780,0
20241007,175700,230827400,6780,6780,6780,6780,0
20241007,175600,230827400,6780,6780,6780,6780,0
20241007,175500,230827400,6780,6780,6780,6780,0
20241007,175400,230827400,6780,6780,6780,6780,0
20241007,175300,230827400,6780,6780,6780,6780,0
20241007,175200,230827400,6780,6780,6780,6780,0
20241007,175100,230827400,6780,6780,6780,6780,0
20241007,175000,230827400,6780,6780,6780,6780,0
20241007,174900,230827400,6780,6780,6780,6780,0
20241007,174800,230827400,6780,6780,6780,6780,0
20241007,174700,230827400,6780,6780,6780,6780,0
20241007,174600,230827400,6780,6780,6780,6780,0
20241007,174500,230827400,6780,6780,6780,6780,1553
20241007,174400,230827400,6780,6780,6780,6780,0
20241007,174300,230827400,6780,6780,6780,6780,0
20241007,174200,230827400,6780,6780,6780,6780,0
20241007,174100,230827400,6780,6780,6780,6780,0
20241007,174000,230827400,6780,6780,6780,6780,0
20241007,173900,230827400,6780,6780,6780,6780,0
20241007,173800,230827400,6780,6780,6780,6780,0
20241007,173700,230827400,6780,6780,6780,6780,0
20241007,173600,230827400,6780,6780,6780,6780,0
20241007,173500,230827400,6780,6780,6780,6780,0
20241007,173400,230827400,6780,6780,6780,6780,0
20241007,173300,230827400,6780,6780,6780,6780,0
20241007,173200,230827400,6780,6780,6780,6780,0
20241007,173100,230827400,6780,6780,6780,6780,0
20241007,173000,230827400,6780,6780,6780,6780,0
20241007,172900,230827400,6780,6780,6780,6780,0
20241007,172800,230827400,6780,6780,6780,6780,0
20241007,172700,230827400,6780,6780,6780,6780,0
20241007,172600,230827400,6780,6780,6780,6780,0
20241007,172500,230827400,6780,6780,6780,6780,0
20241007,172400,230827400,6780,6780,6780,6780,0
20241007,172300,230827400,6780,6780,6780,6780,0
20241007,172200,230827400,6780,6780,6780,6780,0
20241007,172100,230827400,6780,6780,6780,6780,0
20241007,172000,230827400,6780,6780,6780,6780,0
20241007,171900,230827400,6780,6780,6780,6780,0
20241007,171800,230827400,6780,6780,6780,6780,0
20241007,171700,230827400,6780,6780,6780,6780,0
20241007,171600,230827400,6780,6780,6780,6780,0
20241007,171500,230827400,6780,6780,6780,6780,1553
20241007,171400,230827400,6780,6780,6780,6780,0
20241007,171300,230827400,6780,6780,6780,6780,0
20241007,171200,230827400,6780,6780,6780,6780,0
20241007,171100,230827400,6780,6780,6780,6780,0
20241007,171000,230827400,6780,6780,6780,6780,0
20241007,170900,230827400,6780,6780,6780,6780,0
20241007,170800,230827400,6780,6780,6780,6780,0
20241007,170700,230827400,6780,6780,6780,6780,0
20241007,170600,230827400,6780,6780,6780,6780,0
20241007,170500,230827400,6780,6780,6780,6780,0
20241007,170400,230827400,6780,6780,6780,6780,0
20241007,170300,230827400,6780,6780,6780,6780,0
20241007,170200,230827400,6780,6780,6780,6780,0
20241007,170100,230827400,6780,6780,6780,6780,0
20241007,170000,230827400,6780,6780,6780,6780,0
20241007,165900,230827400,6780,6780,6780,6780,0
20241007,165800,230827400,6780,6780,6780,6780,0
20241007,165700,230827400,6780,6780,6780,6780,0
20241007,165600,230827400,6780,6780,6780,6780,0
20241007,165500,230827400,6780,6780,6780,6780,0
20241007,165400,230827400,6780,6780,6780,6780,0
20241007,165300,230827400,6780,6780,6780,6780,0
20241007,165200,230827400,6780,6780,6780,6780,0
20241007,165100,230827400,6780,6780,6780,6780,0
20241007,165000,230827400,6780,6780,6780,6780,0
20241007,164900,230827400,6780,6780,6780,6780,0
20241007,164800,230827400,6780,6780,6780,6780,0
20241007,164700,230827400,6780,6780,6780,6780,0
20241007,164600,230827400,6780,6780,6780,6780,0
20241007,164500,230827400,6780,6780,6780,6780,1553
20241007,164400,230827400,6780,6780,6780,6780,0
20241007,164300,230827400,6780,6780,6780,6780,0
20241007,164200,230827400,6780,6780,6780,6780,0
20241007,164100,230827400,6780,6780,6780,6780,0
20241007,164000,230827400,6780,6780,6780,6780,0
20241007,163900,230827400,6780,6780,6780,6780,0
20241007,163800,230827400,6780,6780,6780,6780,0
20241007,163700,230827400,6780,6780,6780,6780,0
20241007,163600,230827400,6780,6780,6780,6780,0
20241007,163500,230827400,6780,6780,6780,6780,0
20241007,163400,230827400,6780,6780,6780,6780,0
20241007,163300,230827400,6780,6780,6780,6780,0
20241007,163200,230827400,6780,6780,6780,6780,0
20241007,163100,230827400,6780,6780,6780,6780,0
20241007,163000,230827400,6780,6780,6780,6780,0
20241007,162900,230827400,6780,6780,6780,6780,0
20241007,162800,230827400,6780,6780,6780,6780,0
20241007,162700,230827400,6780,6780,6780,6780,0
20241007,162600,230827400,6780,6780,6780,6780,0
20241007,162500,230827400,6780,6780,6780,6780,0
20241007,162400,230827400,6780,6780,6780,6780,0
20241007,162300,230827400,6780,6780,6780,6780,0
20241007,162200,230827400,6780,6780,6780,6780,0
20241007,162100,230827400,6780,6780,6780,6780,0
20241007,162000,230827400,6780,6780,6780,6780,0
20241007,161900,230827400,6780,6780,6780,6780,0
20241007,161800,230827400,6780,6780,6780,6780,0
20241007,161700,230827400,6780,6780,6780,6780,0
20241007,161600,230827400,6780,6780,6780,6780,0
20241007,161500,230827400,6780,6780,6780,6780,1553
20241007,161400,230827400,6780,6780,6780,6780,0
20241007,161300,230827400,6780,6780,6780,6780,0
20241007,161200,230827400,6780,6780,6780,6780,0
20241007,161100,230827400,6780,6780,6780,6780,0
20241007,161000,230827400,6780,6780,6780,6780,0
20241007,160900,230827400,6780,6780,6780,6780,0
20241007,160800,230827400,6780,6780,6780,6780,0
20241007,160700,230827400,6780,6780,6780,6780,0
20241007,160600,230827400,6780,6780,6780,6780,0
20241007,160500,230827400,6780,6780,6780,6780,0
20241007,160400,230827400,6780,6780,6780,6780,0
20241007,160300,230827400,6780,6780,6780,6780,0
20241007,160200,230827400,6780,6780,6780,6780,0
20241007,160100,230827400,6780,6780,6780,6780,0
20241007,160000,230827400,6780,6780,6780,6780,0
20241007,155900,230827400,6780,6780,6780,6780,0
20241007,155800,230827400,6780,6780,6780,6780,0
20241007,155700,230827400,6780,6780,6780,6780,0
20241007,155600,230827400,6780,6780,6780,6780,0
20241007,155500,230827400,6780,6780,6780,6780,0
20241007,155400,230827400,6780,6780,6780,6780,0
20241007,155300,230827400,6780,6780,6780,6780,0
20241007,155200,230827400,6780,6780,6780,6780,0
20241007,155100,230827400,6780,6780,6780,6780,0
20241007,155000,230827400,6780,6780,6780,6780,0
20241007,154900,230827400,6780,6780,6780,6780,0
20241007,154800,230827400,6780,6780,6780,6780,0
20241007,154700,230827400,6780,6780,6780,6780,0
20241007,154600,230827400,6780,6780,6780,6780,0
20241007,154500,230827400,6780,6780,6780,6780,1553
20241007,154400,230827400,6780,6780,6780,6780,0
20241007,154300,230827400,6780,6780,6780,6780,0
20241007,154200,230827400,6780,6780,6780,6780,0
20241007,154100,230827400,6780,6780,6780,6780,0
20241007,154000,230827400,6780,6780,6780,6780,0
20241007,153900,230827400,6780,6780,6780,6780,0
20241007,153800,230827400,6780,6780,6780,6780,0
20241007,153700,230827400,6780,6780,6780,6780,0
20241007,153600,230827400,6780,6780,6780,6780,0
20241007,153500,230827400,6780,6780,6780,6780,0
20241007,153400,230827400,6780,6780,6780,6780,0
20241007,153300,230827400,6780,6780,6780,6780,0
20241007,153200,230827400,6780,6780,6780,6780,0
20241007,153100,230827400,6780,6780,6780,6780,0
20241007,153000,230827400,6780,6780,6780,6780,1553
20241007,152900,220298060,6780,6780,6780,6780,0
20241007,152800,220298060,6780,6780,6780,6780,0
20241007,152700,220298060,6780,6780,6780,6780,0
20241007,152600,220298060,6780,6780,6780,6780,0
20241007,152500,220298060,6780,6780,6780,6780,0
20241007,152400,220298060,6780,6780,6780,6780,0
20241007,152300,220298060,6780,6780,6780,6780,0
20241007,152200,220298060,6780,6780,6780,6780,0
20241007,152100,220298060,6780,6780,6780,6780,0
20241007,152000,220298060,6780,6780,6780,6780,0
20241007,151900,220298060,6780,6750,6780,6750,201
20241007,151800,218936980,6750,6680,6750,6680,4464
20241007,151700,189004850,6680,6680,6680,6680,1
20241007,151600,188998170,6700,6700,6700,6700,0
20241007,151500,188998170,6700,6680,6700,6680,5
20241007,151400,188964730,6690,6690,6690,6690,198
20241007,151300,187640110,6690,6690,6690,6690,348
20241007,151200,185311990,6700,6700,6700,6700,2228
20241007,151100,170384390,6690,6680,6690,6680,454
20241007,151000,167348380,6660,6650,6660,6650,912
20241007,150900,161282750,6650,6650,6650,6650,1000
20241007,150800,154632750,6650,6650,6650,6640,137
20241007,150700,153721720,6650,6650,6650,6650,0
20241007,150600,153721720,6650,6650,6650,6650,0
20241007,150500,153721720,6650,6650,6650,6650,2
20241007,150400,153708420,6650,6650,6650,6650,0
20241007,150300,153708420,6650,6650,6650,6650,10
20241007,150200,153641920,6650,6650,6650,6650,2
20241007,150100,153628620,6650,6650,6650,6650,0
20241007,150000,153628620,6650,6650,6650,6650,0
20241007,145900,153628620,6650,6650,6650,6650,2
20241007,145800,153615320,6650,6650,6650,6650,0
20241007,145700,153615320,6650,6650,6650,6650,0
20241007,145600,153615320,6650,6650,6650,6650,2
20241007,145500,153602020,6660,6660,6660,6660,760
20241007,145400,148540420,6650,6650,6650,6650,10
20241007,145300,148473920,6650,6650,6650,6650,0
20241007,145200,148473920,6650,6650,6650,6650,2
20241007,145100,148460620,6650,6650,6650,6650,0
20241007,145000,148460620,6650,6650,6650,6650,0
20241007,144900,148460620,6650,6650,6650,6650,0
20241007,144800,148460620,6650,6650,6650,6650,124
20241007,144700,147636020,6660,6660,6660,6660,0
20241007,144600,147636020,6660,6660,6660,6660,0
20241007,144500,147636020,6660,6660,6660,6660,0
20241007,144400,147636020,6660,6660,6660,6660,0
20241007,144300,147636020,6660,6660,6660,6660,0
20241007,144200,147636020,6660,6660,6660,6660,0
20241007,144100,147636020,6660,6660,6660,6660,0
20241007,144000,147636020,6660,6660,6660,6660,0
20241007,143900,147636020,6660,6660,6660,6660,0
20241007,143800,147636020,6660,6660,6660,6660,0
20241007,143700,147636020,6660,6660,6660,6660,0
20241007,143600,147636020,6660,6660,6660,6660,0
20241007,143500,147636020,6660,6660,6660,6660,0
20241007,143400,147636020,6660,6660,6660,6660,0
20241007,143300,147636020,6660,6660,6660,6660,0
20241007,143200,147636020,6660,6660,6660,6660,0
20241007,143100,147636020,6660,6660,6660,6660,0
20241007,143000,147636020,6660,6660,6660,6660,0
20241007,142900,147636020,6660,6660,6660,6660,0
20241007,142800,147636020,6660,6660,6660,6660,0
20241007,142700,147636020,6660,6660,6660,6660,39
20241007,142600,147376280,6660,6670,6670,6660,17
20241007,142500,147262900,6670,6670,6670,6670,0
20241007,142400,147262900,6670,6670,6670,6670,0
20241007,142300,147262900,6670,6670,6670,6670,0
20241007,142200,147262900,6670,6670,6670,6670,0
20241007,142100,147262900,6670,6670,6670,6670,0
20241007,142000,147262900,6670,6670,6670,6670,0
20241007,141900,147262900,6670,6670,6670,6670,0
20241007,141800,147262900,6670,6670,6670,6670,0
20241007,141700,147262900,6670,6670,6670,6670,0
20241007,141600,147262900,6670,6670,6670,6670,34
20241007,141500,147036120,6670,6660,6670,6660,11
20241007,141400,146962850,6670,6670,6670,6670,0
20241007,141300,146962850,6670,6670,6670,6670,0
20241007,141200,146962850,6670,6670,6670,6670,0
20241007,141100,146962850,6670,6670,6670,6670,0
20241007,141000,146962850,6670,6670,6670,6670,0
20241007,140900,146962850,6670,6670,6670,6670,50
20241007,140800,146629350,6670,6670,6670,6670,1317
20241007,140700,137844960,6680,6680,6680,6680,0
20241007,140600,137844960,6680,6680,6680,6680,0
20241007,140500,137844960,6680,6680,6680,6680,0
20241007,140400,137844960,6680,6680,6680,6680,0
20241007,140300,137844960,6680,6680,6680,6680,0
20241007,140200,137844960,6680,6680,6680,6680,0
20241007,140100,137844960,6680,6680,6680,6680,1
20241007,140000,137838280,6680,6680,6680,6680,0
20241007,135900,137838280,6680,6670,6680,6670,76
20241007,135800,137331350,6680,6680,6680,6680,0
20241007,135700,137331350,6680,6680,6680,6680,0
20241007,135600,137331350,6680,6680,6680,6680,0
20241007,135500,137331350,6680,6680,6680,6680,0
20241007,135400,137331350,6680,6680,6680,6680,0
20241007,135300,137331350,6680,6680,6680,6680,0
20241007,135200,137331350,6680,6670,6680,6670,109
20241007,135100,136604310,6670,6670,6670,6670,0
20241007,135000,136604310,6670,6670,6670,6670,0
20241007,134900,136604310,6670,6670,6670,6670,42
20241007,134800,136324170,6660,6660,6660,6660,58
20241007,134700,135937890,6650,6650,6650,6650,0
20241007,134600,135937890,6650,6650,6650,6650,0
20241007,134500,135937890,6650,6650,6650,6650,0
20241007,134400,135937890,6650,6650,6650,6650,0
20241007,134300,135937890,6650,6650,6650,6650,0
20241007,134200,135937890,6650,6650,6650,6650,0
20241007,134100,135937890,6650,6650,6650,6650,0
20241007,134000,135937890,6650,6650,6650,6650,44
20241007,133900,135645290,6650,6650,6650,6650,0
20241007,133800,135645290,6650,6650,6650,6650,0
20241007,133700,135645290,6650,6650,6650,6650,0
20241007,133600,135645290,6650,6650,6650,6650,0
20241007,133500,135645290,6650,6650,6650,6650,0
20241007,133400,135645290,6650,6650,6650,6650,0
20241007,133300,135645290,6650,6650,6650,6650,0
20241007,133200,135645290,6650,6650,6650,6650,0
20241007,133100,135645290,6650,6650,6650,6650,0
20241007,133000,135645290,6650,6650,6650,6650,9
20241007,132900,135585440,6650,6650,6650,6650,0
20241007,132800,135585440,6650,6650,6650,6650,0
20241007,132700,135585440,6650,6650,6650,6650,0
20241007,132600,135585440,6650,6650,6650,6650,1
20241007,132500,135578790,6640,6640,6640,6640,0
20241007,132400,135578790,6640,6640,6640,6640,50
20241007,132300,135246790,6640,6640,6640,6640,0
20241007,132200,135246790,6640,6640,6640,6640,0
20241007,132100,135246790,6640,6640,6640,6640,5
20241007,132000,135213590,6660,6660,6660,6660,0
20241007,131900,135213590,6660,6660,6660,6660,0
20241007,131800,135213590,6660,6660,6660,6660,0
20241007,131700,135213590,6660,6660,6660,6660,0
20241007,131600,135213590,6660,6660,6660,6660,0
20241007,131500,135213590,6660,6660,6660,6660,0
20241007,131400,135213590,6660,6660,6660,6660,0
20241007,131300,135213590,6660,6660,6660,6660,0
20241007,131200,135213590,6660,6660,6660,6660,0
20241007,131100,135213590,6660,6660,6660,6660,0
20241007,131000,135213590,6660,6660,6660,6660,0
20241007,130900,135213590,6660,6660,6660,6660,0
20241007,130800,135213590,6660,6660,6660,6660,0
20241007,130700,135213590,6660,6660,6660,6660,0
20241007,130600,135213590,6660,6660,6660,6660,0
20241007,130500,135213590,6660,6660,6660,6660,0
20241007,130400,135213590,6660,6660,6660,6660,0
20241007,130300,135213590,6660,6660,6660,6660,1
20241007,130200,135206930,6630,6630,6630,6630,0
20241007,130100,135206930,6630,6630,6630,6630,0
20241007,130000,135206930,6630,6630,6630,6630,0
20241007,125900,135206930,6630,6630,6630,6630,0
20241007,125800,135206930,6630,6630,6630,6630,0
20241007,125700,135206930,6630,6630,6630,6630,0
20241007,125600,135206930,6630,6630,6630,6630,0
20241007,125500,135206930,6630,6630,6630,6630,0
20241007,125400,135206930,6630,6630,6630,6630,0
20241007,125300,135206930,6630,6630,6630,6630,196
20241007,125200,133907450,6660,6660,6660,6660,0
20241007,125100,133907450,6660,6660,6660,6660,0
20241007,125000,133907450,6660,6630,6660,6630,2446
20241007,124900,117617440,6640,6640,6640,6640,0
20241007,124800,117617440,6640,6640,6640,6640,0
20241007,124700,117617440,6640,6640,6640,6640,0
20241007,124600,117617440,6640,6640,6640,6640,0
20241007,124500,117617440,6640,6640,6640,6640,0
20241007,124400,117617440,6640,6640,6640,6640,0
20241007,124300,117617440,6640,6640,6640,6640,2
20241007,124200,117604160,6650,6650,6650,6650,0
20241007,124100,117604160,6650,6650,6650,6650,0
20241007,124000,117604160,6650,6650,6650,6650,0
20241007,123900,117604160,6650,6650,6650,6650,0
20241007,123800,117604160,6650,6650,6650,6650,0
20241007,123700,117604160,6650,6650,6650,6650,0
20241007,123600,117604160,6650,6650,6650,6650,0
20241007,123500,117604160,6650,6650,6650,6650,10
20241007,123400,117537660,6650,6650,6650,6650,0
20241007,123300,117537660,6650,6650,6650,6650,0
20241007,123200,117537660,6650,6650,6650,6650,1
20241007,123100,117531010,6640,6640,6640,6640,0
20241007,123000,117531010,6640,6640,6640,6640,0
20241007,122900,117531010,6640,6640,6640,6640,0
20241007,122800,117531010,6640,6640,6640,6640,0
20241007,122700,117531010,6640,6640,6640,6640,0
20241007,122600,117531010,6640,6650,6650,6640,21
20241007,122500,117391560,6680,6680,6680,6680,1
20241007,122400,117384880,6650,6650,6650,6650,0
20241007,122300,117384880,6650,6650,6650,6650,0
20241007,122200,117384880,6650,6650,6650,6650,1
20241007,122100,117378230,6650,6650,6650,6650,0
20241007,122000,117378230,6650,6650,6650,6650,4
20241007,121900,117351630,6630,6630,6630,6630,0
20241007,121800,117351630,6630,6630,6630,6630,0
20241007,121700,117351630,6630,6630,6630,6630,0
20241007,121600,117351630,6630,6630,6630,6630,0
20241007,121500,117351630,6630,6630,6630,6630,0
20241007,121400,117351630,6630,6630,6630,6630,783
20241007,121300,112160340,6640,6640,6640,6640,208
20241007,121200,110779220,6660,6660,6660,6660,10
20241007,121100,110712620,6670,6670,6670,6670,100
20241007,121000,110045620,6680,6680,6680,6680,50
20241007,120900,109711620,6680,6680,6680,6680,0
20241007,120800,109711620,6680,6680,6680,6680,1
20241007,120700,109704940,6680,6680,6680,6680,0
20241007,120600,109704940,6680,6680,6680,6680,1
20241007,120500,109698260,6660,6660,6660,6660,0
20241007,120400,109698260,6660,6670,6670,6660,390
20241007,120300,107098860,6670,6670,6670,6670,200
20241007,120200,105764860,6670,6670,6670,6670,55
20241007,120100,105398010,6670,6670,6670,6670,0
20241007,120000,105398010,6670,6670,6670,6670,0
20241007,115900,105398010,6670,6650,6670,6650,97
20241007,115800,104752340,6640,6640,6640,6640,0
20241007,115700,104752340,6640,6640,6640,6640,0
20241007,115600,104752340,6640,6640,6640,6640,0
20241007,115500,104752340,6640,6640,6640,6640,2
20241007,115400,104739060,6650,6650,6650,6650,0
20241007,115300,104739060,6650,6650,6650,6650,0
20241007,115200,104739060,6650,6650,6650,6650,0
20241007,115100,104739060,6650,6650,6650,6650,0
20241007,115000,104739060,6650,6650,6650,6650,0
20241007,114900,104739060,6650,6650,6650,6650,0
20241007,114800,104739060,6650,6650,6650,6650,0
20241007,114700,104739060,6650,6650,6650,6650,30
20241007,114600,104539560,6640,6640,6640,6640,0
20241007,114500,104539560,6640,6640,6640,6640,0
20241007,114400,104539560,6640,6640,6640,6640,0
20241007,114300,104539560,6640,6640,6640,6640,0
20241007,114200,104539560,6640,6640,6640,6640,0
20241007,114100,104539560,6640,6640,6640,6640,0
20241007,114000,104539560,6640,6640,6640,6640,30
20241007,113900,104340360,6640,6640,6640,6640,0
20241007,113800,104340360,6640,6640,6640,6640,0
20241007,113700,104340360,6640,6630,6640,6630,10
20241007,113600,104274030,6640,6640,6640,6640,0
20241007,113500,104274030,6640,6640,6640,6640,0
20241007,113400,104274030,6640,6640,6640,6640,0
20241007,113300,104274030,6640,6640,6640,6640,0
20241007,113200,104274030,6640,6640,6640,6640,0
20241007,113100,104274030,6640,6640,6640,6640,0
20241007,113000,104274030,6640,6640,6640,6640,0
20241007,112900,104274030,6640,6640,6640,6640,0
20241007,112800,104274030,6640,6620,6640,6620,51
20241007,112700,103936390,6650,6650,6650,6650,37
20241007,112600,103690340,6650,6650,6650,6650,0
20241007,112500,103690340,6650,6650,6650,6650,99
20241007,112400,103031990,6650,6610,6650,6610,133
20241007,112300,102148340,6600,6600,6600,6600,4
20241007,112200,102121940,6580,6580,6580,6580,0
20241007,112100,102121940,6580,6580,6580,6580,0
20241007,112000,102121940,6580,6580,6580,6580,0
20241007,111900,102121940,6580,6580,6580,6580,0
20241007,111800,102121940,6580,6580,6580,6580,0
20241007,111700,102121940,6580,6580,6580,6580,2
20241007,111600,102108780,6590,6590,6590,6590,0
20241007,111500,102108780,6590,6590,6590,6590,0
20241007,111400,102108780,6590,6590,6590,6590,0
20241007,111300,102108780,6590,6590,6590,6590,0
20241007,111200,102108780,6590,6590,6590,6590,0
20241007,111100,102108780,6590,6590,6590,6590,0
20241007,111000,102108780,6590,6590,6590,6590,2
20241007,110900,102095600,6600,6600,6600,6600,0
20241007,110800,102095600,6600,6600,6600,6600,0
20241007,110700,102095600,6600,6600,6600,6600,0
20241007,110600,102095600,6600,6600,6600,6600,0
20241007,110500,102095600,6600,6600,6600,6600,66
20241007,110400,101660000,6600,6600,6600,6600,0
20241007,110300,101660000,6600,6600,6600,6600,2
20241007,110200,101646800,6590,6590,6590,6590,0
20241007,110100,101646800,6590,6590,6590,6590,1
20241007,110000,101640210,6580,6580,6580,6580,0
20241007,105900,101640210,6580,6580,6580,6580,0
20241007,105800,101640210,6580,6580,6580,6580,0
20241007,105700,101640210,6580,6580,6580,6580,0
20241007,105600,101640210,6580,6580,6580,6580,137
20241007,105500,100738750,6580,6580,6580,6580,5
20241007,105400,100705850,6580,6570,6580,6570,3000
20241007,105300,80965890,6560,6560,6560,6560,2
20241007,105200,80952770,6550,6550,6550,6550,0
20241007,105100,80952770,6550,6560,6560,6550,63
20241007,105000,80539840,6560,6560,6560,6560,206
20241007,104900,79188480,6560,6560,6560,6560,131
20241007,104800,78329120,6570,6570,6570,6570,0
20241007,104700,78329120,6570,6570,6570,6570,0
20241007,104600,78329120,6570,6570,6570,6570,0
20241007,104500,78329120,6570,6570,6570,6570,10
20241007,104400,78263420,6580,6580,6580,6580,0
20241007,104300,78263420,6580,6580,6580,6580,0
20241007,104200,78263420,6580,6580,6580,6580,0
20241007,104100,78263420,6580,6570,6580,6570,610
20241007,104000,74249690,6570,6580,6580,6570,215
20241007,103900,72836550,6580,6580,6580,6580,0
20241007,103800,72836550,6580,6580,6580,6580,2
20241007,103700,72823390,6580,6580,6580,6580,0
20241007,103600,72823390,6580,6580,6580,6580,0
20241007,103500,72823390,6580,6580,6580,6580,0
20241007,103400,72823390,6580,6580,6580,6580,2
20241007,103300,72810230,6580,6580,6580,6580,0
20241007,103200,72810230,6580,6580,6580,6580,0
20241007,103100,72810230,6580,6580,6580,6580,0
20241007,103000,72810230,6580,6580,6580,6580,2
20241007,102900,72797070,6580,6580,6580,6580,0
20241007,102800,72797070,6580,6580,6580,6580,0
20241007,102700,72797070,6580,6580,6580,6580,2
20241007,102600,72783910,6580,6580,6580,6580,0
20241007,102500,72783910,6580,6580,6580,6580,0
20241007,102400,72783910,6580,6580,6580,6580,0
20241007,102300,72783910,6580,6580,6580,6580,2
20241007,102200,72770750,6580,6580,6580,6580,0
20241007,102100,72770750,6580,6580,6580,6580,0
20241007,102000,72770750,6580,6580,6580,6580,0
20241007,101900,72770750,6580,6580,6580,6580,2
20241007,101800,72757590,6590,6590,6590,6590,0
20241007,101700,72757590,6590,6590,6590,6590,0
20241007,101600,72757590,6590,6590,6590,6590,0
20241007,101500,72757590,6590,6590,6590,6590,0
20241007,101400,72757590,6590,6590,6590,6590,19
20241007,101300,72632380,6590,6590,6590,6590,0
20241007,101200,72632380,6590,6590,6590,6590,2
20241007,101100,72619200,6610,6610,6610,6610,0
20241007,101000,72619200,6610,6610,6610,6610,0
20241007,100900,72619200,6610,6610,6610,6610,0
20241007,100800,72619200,6610,6610,6610,6610,1
20241007,100700,72612590,6610,6610,6610,6610,0
20241007,100600,72612590,6610,6610,6610,6610,1
20241007,100500,72605980,6610,6610,6610,6610,1
20241007,100400,72599370,6620,6620,6620,6620,0
20241007,100300,72599370,6620,6620,6620,6620,0
20241007,100200,72599370,6620,6620,6620,6620,1
20241007,100100,72592750,6620,6620,6620,6620,0
20241007,100000,72592750,6620,6620,6620,6620,0
20241007,095900,72592750,6620,6620,6620,6620,0
20241007,095800,72592750,6620,6620,6620,6620,1
20241007,095700,72586130,6610,6590,6610,6580,945
20241007,095600,66364650,6590,6590,6590,6590,2
20241007,095500,66351470,6590,6590,6590,6590,0
20241007,095400,66351470,6590,6590,6590,6590,0
20241007,095300,66351470,6590,6590,6590,6590,0
20241007,095200,66351470,6590,6590,6590,6590,2
20241007,095100,66338290,6630,6630,6630,6630,0
20241007,095000,66338290,6630,6630,6630,6630,0
20241007,094900,66338290,6630,6630,6630,6630,0
20241007,094800,66338290,6630,6630,6630,6630,0
20241007,094700,66338290,6630,6630,6630,6630,0
20241007,094600,66338290,6630,6630,6630,6630,2
20241007,094500,66325030,6630,6580,6630,6580,629
20241007,094400,62168370,6610,6610,6610,6610,0
20241007,094300,62168370,6610,6610,6610,6610,0
20241007,094200,62168370,6610,6610,6610,6610,0
20241007,094100,62168370,6610,6610,6610,6610,2
20241007,094000,62155150,6620,6620,6620,6620,0
20241007,093900,62155150,6620,6620,6620,6620,170
20241007,093800,61029750,6620,6620,6620,6620,2
20241007,093700,61016510,6650,6650,6650,6650,1
20241007,093600,61009860,6650,6620,6650,6620,3
20241007,093500,60989970,6650,6650,6650,6650,1
20241007,093400,60983320,6620,6620,6620,6620,0
20241007,093300,60983320,6620,6620,6620,6620,0
20241007,093200,60983320,6620,6630,6630,6620,241
20241007,093100,59385980,6640,6650,6650,6640,42
20241007,093000,59106900,6660,6660,6660,6660,0
20241007,092900,59106900,6660,6660,6660,6660,15
20241007,092800,59007000,6660,6660,6660,6660,0
20241007,092700,59007000,6660,6660,6660,6660,0
20241007,092600,59007000,6660,6660,6660,6660,0
20241007,092500,59007000,6660,6660,6660,6660,0
20241007,092400,59007000,6660,6660,6660,6660,20
20241007,092300,58873800,6660,6660,6660,6660,0
20241007,092200,58873800,6660,6650,6660,6650,800
20241007,092100,53545900,6630,6650,6650,6630,2000
20241007,092000,40274400,6650,6650,6650,6650,0
20241007,091900,40274400,6650,6650,6650,6650,100
20241007,091800,39609400,6680,6680,6680,6680,0
20241007,091700,39609400,6680,6680,6680,6680,0
20241007,091600,39609400,6680,6680,6680,6680,0
20241007,091500,39609400,6680,6680,6680,6680,0
20241007,091400,39609400,6680,6680,6680,6680,5
20241007,091300,39576000,6680,6690,6690,6680,136
20241007,091200,38666370,6710,6710,6710,6710,150
20241007,091100,37659870,6700,6680,6700,6680,253
20241007,091000,35966750,6680,6660,6680,6660,1674
20241007,090900,24798070,6660,6660,6660,6660,2
20241007,090800,24784750,6670,6670,6670,6670,0
20241007,090700,24784750,6670,6660,6670,6630,1691
20241007,090600,13523600,6650,6650,6650,6650,44
20241007,090500,13231000,6640,6600,6640,6600,549
20241007,090400,9595260,6580,6580,6580,6580,0
20241007,090300,9595260,6580,6610,6610,6570,1403
20241007,090200,371840,6640,6640,6640,6640,0
20241007,090100,371840,6640,6640,6640,6640,0
20241007,090000,371840,6640,6640,6640,6640,56