KissMeData/277880/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212200,230137800,6870,6870,6870,6870,1095
20241007,212100,230137800,6870,6870,6870,6870,0
20241007,212000,230137800,6870,6870,6870,6870,0
20241007,211900,230137800,6870,6870,6870,6870,0
20241007,211800,230137800,6870,6870,6870,6870,0
20241007,211700,230137800,6870,6870,6870,6870,0
20241007,211600,230137800,6870,6870,6870,6870,0
20241007,211500,230137800,6870,6870,6870,6870,0
20241007,211400,230137800,6870,6870,6870,6870,0
20241007,211300,230137800,6870,6870,6870,6870,0
20241007,211200,230137800,6870,6870,6870,6870,0
20241007,211100,230137800,6870,6870,6870,6870,0
20241007,211000,230137800,6870,6870,6870,6870,0
20241007,210900,230137800,6870,6870,6870,6870,0
20241007,210800,230137800,6870,6870,6870,6870,0
20241007,210700,230137800,6870,6870,6870,6870,0
20241007,210600,230137800,6870,6870,6870,6870,0
20241007,210500,230137800,6870,6870,6870,6870,0
20241007,210400,230137800,6870,6870,6870,6870,0
20241007,210300,230137800,6870,6870,6870,6870,0
20241007,210200,230137800,6870,6870,6870,6870,0
20241007,210100,230137800,6870,6870,6870,6870,0
20241007,210000,230137800,6870,6870,6870,6870,0
20241007,205900,230137800,6870,6870,6870,6870,0
20241007,205800,230137800,6870,6870,6870,6870,0
20241007,205700,230137800,6870,6870,6870,6870,0
20241007,205600,230137800,6870,6870,6870,6870,0
20241007,205500,230137800,6870,6870,6870,6870,0
20241007,205400,230137800,6870,6870,6870,6870,0
20241007,205300,230137800,6870,6870,6870,6870,0
20241007,205200,230137800,6870,6870,6870,6870,1095
20241007,205100,230137800,6870,6870,6870,6870,0
20241007,205000,230137800,6870,6870,6870,6870,0
20241007,204900,230137800,6870,6870,6870,6870,0
20241007,204800,230137800,6870,6870,6870,6870,0
20241007,204700,230137800,6870,6870,6870,6870,0
20241007,204600,230137800,6870,6870,6870,6870,0
20241007,204500,230137800,6870,6870,6870,6870,0
20241007,204400,230137800,6870,6870,6870,6870,0
20241007,204300,230137800,6870,6870,6870,6870,0
20241007,204200,230137800,6870,6870,6870,6870,0
20241007,204100,230137800,6870,6870,6870,6870,0
20241007,204000,230137800,6870,6870,6870,6870,0
20241007,203900,230137800,6870,6870,6870,6870,0
20241007,203800,230137800,6870,6870,6870,6870,0
20241007,203700,230137800,6870,6870,6870,6870,0
20241007,203600,230137800,6870,6870,6870,6870,0
20241007,203500,230137800,6870,6870,6870,6870,0
20241007,203400,230137800,6870,6870,6870,6870,0
20241007,203300,230137800,6870,6870,6870,6870,0
20241007,203200,230137800,6870,6870,6870,6870,0
20241007,203100,230137800,6870,6870,6870,6870,0
20241007,203000,230137800,6870,6870,6870,6870,0
20241007,202900,230137800,6870,6870,6870,6870,0
20241007,202800,230137800,6870,6870,6870,6870,0
20241007,202700,230137800,6870,6870,6870,6870,0
20241007,202600,230137800,6870,6870,6870,6870,0
20241007,202500,230137800,6870,6870,6870,6870,0
20241007,202400,230137800,6870,6870,6870,6870,0
20241007,202300,230137800,6870,6870,6870,6870,0
20241007,202200,230137800,6870,6870,6870,6870,1095
20241007,202100,230137800,6870,6870,6870,6870,0
20241007,202000,230137800,6870,6870,6870,6870,0
20241007,201900,230137800,6870,6870,6870,6870,0
20241007,201800,230137800,6870,6870,6870,6870,0
20241007,201700,230137800,6870,6870,6870,6870,0
20241007,201600,230137800,6870,6870,6870,6870,0
20241007,201500,230137800,6870,6870,6870,6870,0
20241007,201400,230137800,6870,6870,6870,6870,0
20241007,201300,230137800,6870,6870,6870,6870,0
20241007,201200,230137800,6870,6870,6870,6870,0
20241007,201100,230137800,6870,6870,6870,6870,0
20241007,201000,230137800,6870,6870,6870,6870,0
20241007,200900,230137800,6870,6870,6870,6870,0
20241007,200800,230137800,6870,6870,6870,6870,0
20241007,200700,230137800,6870,6870,6870,6870,0
20241007,200600,230137800,6870,6870,6870,6870,0
20241007,200500,230137800,6870,6870,6870,6870,0
20241007,200400,230137800,6870,6870,6870,6870,0
20241007,200300,230137800,6870,6870,6870,6870,0
20241007,200200,230137800,6870,6870,6870,6870,0
20241007,200100,230137800,6870,6870,6870,6870,0
20241007,200000,230137800,6870,6870,6870,6870,0
20241007,195900,230137800,6870,6870,6870,6870,0
20241007,195800,230137800,6870,6870,6870,6870,0
20241007,195700,230137800,6870,6870,6870,6870,0
20241007,195600,230137800,6870,6870,6870,6870,0
20241007,195500,230137800,6870,6870,6870,6870,0
20241007,195400,230137800,6870,6870,6870,6870,0
20241007,195300,230137800,6870,6870,6870,6870,0
20241007,195200,230137800,6870,6870,6870,6870,1095
20241007,195100,230137800,6870,6870,6870,6870,0
20241007,195000,230137800,6870,6870,6870,6870,0
20241007,194900,230137800,6870,6870,6870,6870,0
20241007,194800,230137800,6870,6870,6870,6870,0
20241007,194700,230137800,6870,6870,6870,6870,0
20241007,194600,230137800,6870,6870,6870,6870,0
20241007,194500,230137800,6870,6870,6870,6870,0
20241007,194400,230137800,6870,6870,6870,6870,0
20241007,194300,230137800,6870,6870,6870,6870,0
20241007,194200,230137800,6870,6870,6870,6870,0
20241007,194100,230137800,6870,6870,6870,6870,0
20241007,194000,230137800,6870,6870,6870,6870,0
20241007,193900,230137800,6870,6870,6870,6870,0
20241007,193800,230137800,6870,6870,6870,6870,0
20241007,193700,230137800,6870,6870,6870,6870,0
20241007,193600,230137800,6870,6870,6870,6870,0
20241007,193500,230137800,6870,6870,6870,6870,0
20241007,193400,230137800,6870,6870,6870,6870,0
20241007,193300,230137800,6870,6870,6870,6870,0
20241007,193200,230137800,6870,6870,6870,6870,0
20241007,193100,230137800,6870,6870,6870,6870,0
20241007,193000,230137800,6870,6870,6870,6870,0
20241007,192900,230137800,6870,6870,6870,6870,0
20241007,192800,230137800,6870,6870,6870,6870,0
20241007,192700,230137800,6870,6870,6870,6870,0
20241007,192600,230137800,6870,6870,6870,6870,0
20241007,192500,230137800,6870,6870,6870,6870,0
20241007,192400,230137800,6870,6870,6870,6870,0
20241007,192300,230137800,6870,6870,6870,6870,0
20241007,192200,230137800,6870,6870,6870,6870,1095
20241007,192100,230137800,6870,6870,6870,6870,0
20241007,192000,230137800,6870,6870,6870,6870,0
20241007,191900,230137800,6870,6870,6870,6870,0
20241007,191800,230137800,6870,6870,6870,6870,0
20241007,191700,230137800,6870,6870,6870,6870,0
20241007,191600,230137800,6870,6870,6870,6870,0
20241007,191500,230137800,6870,6870,6870,6870,0
20241007,191400,230137800,6870,6870,6870,6870,0
20241007,191300,230137800,6870,6870,6870,6870,0
20241007,191200,230137800,6870,6870,6870,6870,0
20241007,191100,230137800,6870,6870,6870,6870,0
20241007,191000,230137800,6870,6870,6870,6870,0
20241007,190900,230137800,6870,6870,6870,6870,0
20241007,190800,230137800,6870,6870,6870,6870,0
20241007,190700,230137800,6870,6870,6870,6870,0
20241007,190600,230137800,6870,6870,6870,6870,0
20241007,190500,230137800,6870,6870,6870,6870,0
20241007,190400,230137800,6870,6870,6870,6870,0
20241007,190300,230137800,6870,6870,6870,6870,0
20241007,190200,230137800,6870,6870,6870,6870,0
20241007,190100,230137800,6870,6870,6870,6870,0
20241007,190000,230137800,6870,6870,6870,6870,0
20241007,185900,230137800,6870,6870,6870,6870,0
20241007,185800,230137800,6870,6870,6870,6870,0
20241007,185700,230137800,6870,6870,6870,6870,0
20241007,185600,230137800,6870,6870,6870,6870,0
20241007,185500,230137800,6870,6870,6870,6870,0
20241007,185400,230137800,6870,6870,6870,6870,0
20241007,185300,230137800,6870,6870,6870,6870,0
20241007,185200,230137800,6870,6870,6870,6870,1095
20241007,185100,230137800,6870,6870,6870,6870,0
20241007,185000,230137800,6870,6870,6870,6870,0
20241007,184900,230137800,6870,6870,6870,6870,0
20241007,184800,230137800,6870,6870,6870,6870,0
20241007,184700,230137800,6870,6870,6870,6870,0
20241007,184600,230137800,6870,6870,6870,6870,0
20241007,184500,230137800,6870,6870,6870,6870,0
20241007,184400,230137800,6870,6870,6870,6870,0
20241007,184300,230137800,6870,6870,6870,6870,0
20241007,184200,230137800,6870,6870,6870,6870,0
20241007,184100,230137800,6870,6870,6870,6870,0
20241007,184000,230137800,6870,6870,6870,6870,0
20241007,183900,230137800,6870,6870,6870,6870,0
20241007,183800,230137800,6870,6870,6870,6870,0
20241007,183700,230137800,6870,6870,6870,6870,0
20241007,183600,230137800,6870,6870,6870,6870,0
20241007,183500,230137800,6870,6870,6870,6870,0
20241007,183400,230137800,6870,6870,6870,6870,0
20241007,183300,230137800,6870,6870,6870,6870,0
20241007,183200,230137800,6870,6870,6870,6870,0
20241007,183100,230137800,6870,6870,6870,6870,0
20241007,183000,230137800,6870,6870,6870,6870,0
20241007,182900,230137800,6870,6870,6870,6870,0
20241007,182800,230137800,6870,6870,6870,6870,0
20241007,182700,230137800,6870,6870,6870,6870,0
20241007,182600,230137800,6870,6870,6870,6870,0
20241007,182500,230137800,6870,6870,6870,6870,0
20241007,182400,230137800,6870,6870,6870,6870,0
20241007,182300,230137800,6870,6870,6870,6870,0
20241007,182200,230137800,6870,6870,6870,6870,1095
20241007,182100,230137800,6870,6870,6870,6870,0
20241007,182000,230137800,6870,6870,6870,6870,0
20241007,181900,230137800,6870,6870,6870,6870,0
20241007,181800,230137800,6870,6870,6870,6870,0
20241007,181700,230137800,6870,6870,6870,6870,0
20241007,181600,230137800,6870,6870,6870,6870,0
20241007,181500,230137800,6870,6870,6870,6870,0
20241007,181400,230137800,6870,6870,6870,6870,0
20241007,181300,230137800,6870,6870,6870,6870,0
20241007,181200,230137800,6870,6870,6870,6870,0
20241007,181100,230137800,6870,6870,6870,6870,0
20241007,181000,230137800,6870,6870,6870,6870,0
20241007,180900,230137800,6870,6870,6870,6870,0
20241007,180800,230137800,6870,6870,6870,6870,0
20241007,180700,230137800,6870,6870,6870,6870,0
20241007,180600,230137800,6870,6870,6870,6870,0
20241007,180500,230137800,6870,6870,6870,6870,0
20241007,180400,230137800,6870,6870,6870,6870,0
20241007,180300,230137800,6870,6870,6870,6870,0
20241007,180200,230137800,6870,6870,6870,6870,0
20241007,180100,230137800,6870,6870,6870,6870,0
20241007,180000,230137800,6870,6870,6870,6870,0
20241007,175900,230137800,6870,6870,6870,6870,0
20241007,175800,230137800,6870,6870,6870,6870,0
20241007,175700,230137800,6870,6870,6870,6870,0
20241007,175600,230137800,6870,6870,6870,6870,0
20241007,175500,230137800,6870,6870,6870,6870,0
20241007,175400,230137800,6870,6870,6870,6870,0
20241007,175300,230137800,6870,6870,6870,6870,0
20241007,175200,230137800,6870,6870,6870,6870,1095
20241007,175100,230137800,6870,6870,6870,6870,0
20241007,175000,230137800,6870,6870,6870,6870,0
20241007,174900,230137800,6870,6870,6870,6870,0
20241007,174800,230137800,6870,6870,6870,6870,0
20241007,174700,230137800,6870,6870,6870,6870,0
20241007,174600,230137800,6870,6870,6870,6870,0
20241007,174500,230137800,6870,6870,6870,6870,0
20241007,174400,230137800,6870,6870,6870,6870,0
20241007,174300,230137800,6870,6870,6870,6870,0
20241007,174200,230137800,6870,6870,6870,6870,0
20241007,174100,230137800,6870,6870,6870,6870,0
20241007,174000,230137800,6870,6870,6870,6870,0
20241007,173900,230137800,6870,6870,6870,6870,0
20241007,173800,230137800,6870,6870,6870,6870,0
20241007,173700,230137800,6870,6870,6870,6870,0
20241007,173600,230137800,6870,6870,6870,6870,0
20241007,173500,230137800,6870,6870,6870,6870,0
20241007,173400,230137800,6870,6870,6870,6870,0
20241007,173300,230137800,6870,6870,6870,6870,0
20241007,173200,230137800,6870,6870,6870,6870,0
20241007,173100,230137800,6870,6870,6870,6870,0
20241007,173000,230137800,6870,6870,6870,6870,0
20241007,172900,230137800,6870,6870,6870,6870,0
20241007,172800,230137800,6870,6870,6870,6870,0
20241007,172700,230137800,6870,6870,6870,6870,0
20241007,172600,230137800,6870,6870,6870,6870,0
20241007,172500,230137800,6870,6870,6870,6870,0
20241007,172400,230137800,6870,6870,6870,6870,0
20241007,172300,230137800,6870,6870,6870,6870,0
20241007,172200,230137800,6870,6870,6870,6870,1095
20241007,172100,230137800,6870,6870,6870,6870,0
20241007,172000,230137800,6870,6870,6870,6870,0
20241007,171900,230137800,6870,6870,6870,6870,0
20241007,171800,230137800,6870,6870,6870,6870,0
20241007,171700,230137800,6870,6870,6870,6870,0
20241007,171600,230137800,6870,6870,6870,6870,0
20241007,171500,230137800,6870,6870,6870,6870,0
20241007,171400,230137800,6870,6870,6870,6870,0
20241007,171300,230137800,6870,6870,6870,6870,0
20241007,171200,230137800,6870,6870,6870,6870,0
20241007,171100,230137800,6870,6870,6870,6870,0
20241007,171000,230137800,6870,6870,6870,6870,0
20241007,170900,230137800,6870,6870,6870,6870,0
20241007,170800,230137800,6870,6870,6870,6870,0
20241007,170700,230137800,6870,6870,6870,6870,0
20241007,170600,230137800,6870,6870,6870,6870,0
20241007,170500,230137800,6870,6870,6870,6870,0
20241007,170400,230137800,6870,6870,6870,6870,0
20241007,170300,230137800,6870,6870,6870,6870,0
20241007,170200,230137800,6870,6870,6870,6870,0
20241007,170100,230137800,6870,6870,6870,6870,0
20241007,170000,230137800,6870,6870,6870,6870,0
20241007,165900,230137800,6870,6870,6870,6870,0
20241007,165800,230137800,6870,6870,6870,6870,0
20241007,165700,230137800,6870,6870,6870,6870,0
20241007,165600,230137800,6870,6870,6870,6870,0
20241007,165500,230137800,6870,6870,6870,6870,0
20241007,165400,230137800,6870,6870,6870,6870,0
20241007,165300,230137800,6870,6870,6870,6870,0
20241007,165200,230137800,6870,6870,6870,6870,1095
20241007,165100,230137800,6870,6870,6870,6870,0
20241007,165000,230137800,6870,6870,6870,6870,0
20241007,164900,230137800,6870,6870,6870,6870,0
20241007,164800,230137800,6870,6870,6870,6870,0
20241007,164700,230137800,6870,6870,6870,6870,0
20241007,164600,230137800,6870,6870,6870,6870,0
20241007,164500,230137800,6870,6870,6870,6870,0
20241007,164400,230137800,6870,6870,6870,6870,0
20241007,164300,230137800,6870,6870,6870,6870,0
20241007,164200,230137800,6870,6870,6870,6870,0
20241007,164100,230137800,6870,6870,6870,6870,0
20241007,164000,230137800,6870,6870,6870,6870,0
20241007,163900,230137800,6870,6870,6870,6870,0
20241007,163800,230137800,6870,6870,6870,6870,0
20241007,163700,230137800,6870,6870,6870,6870,0
20241007,163600,230137800,6870,6870,6870,6870,0
20241007,163500,230137800,6870,6870,6870,6870,0
20241007,163400,230137800,6870,6870,6870,6870,0
20241007,163300,230137800,6870,6870,6870,6870,0
20241007,163200,230137800,6870,6870,6870,6870,0
20241007,163100,230137800,6870,6870,6870,6870,0
20241007,163000,230137800,6870,6870,6870,6870,0
20241007,162900,230137800,6870,6870,6870,6870,0
20241007,162800,230137800,6870,6870,6870,6870,0
20241007,162700,230137800,6870,6870,6870,6870,0
20241007,162600,230137800,6870,6870,6870,6870,0
20241007,162500,230137800,6870,6870,6870,6870,0
20241007,162400,230137800,6870,6870,6870,6870,0
20241007,162300,230137800,6870,6870,6870,6870,0
20241007,162200,230137800,6870,6870,6870,6870,1095
20241007,162100,230137800,6870,6870,6870,6870,0
20241007,162000,230137800,6870,6870,6870,6870,0
20241007,161900,230137800,6870,6870,6870,6870,0
20241007,161800,230137800,6870,6870,6870,6870,0
20241007,161700,230137800,6870,6870,6870,6870,0
20241007,161600,230137800,6870,6870,6870,6870,0
20241007,161500,230137800,6870,6870,6870,6870,0
20241007,161400,230137800,6870,6870,6870,6870,0
20241007,161300,230137800,6870,6870,6870,6870,0
20241007,161200,230137800,6870,6870,6870,6870,0
20241007,161100,230137800,6870,6870,6870,6870,0
20241007,161000,230137800,6870,6870,6870,6870,0
20241007,160900,230137800,6870,6870,6870,6870,0
20241007,160800,230137800,6870,6870,6870,6870,0
20241007,160700,230137800,6870,6870,6870,6870,0
20241007,160600,230137800,6870,6870,6870,6870,0
20241007,160500,230137800,6870,6870,6870,6870,0
20241007,160400,230137800,6870,6870,6870,6870,0
20241007,160300,230137800,6870,6870,6870,6870,0
20241007,160200,230137800,6870,6870,6870,6870,0
20241007,160100,230137800,6870,6870,6870,6870,0
20241007,160000,230137800,6870,6870,6870,6870,0
20241007,155900,230137800,6870,6870,6870,6870,0
20241007,155800,230137800,6870,6870,6870,6870,0
20241007,155700,230137800,6870,6870,6870,6870,0
20241007,155600,230137800,6870,6870,6870,6870,0
20241007,155500,230137800,6870,6870,6870,6870,0
20241007,155400,230137800,6870,6870,6870,6870,0
20241007,155300,230137800,6870,6870,6870,6870,0
20241007,155200,230137800,6870,6870,6870,6870,1095
20241007,155100,230137800,6870,6870,6870,6870,0
20241007,155000,230137800,6870,6870,6870,6870,0
20241007,154900,230137800,6870,6870,6870,6870,0
20241007,154800,230137800,6870,6870,6870,6870,0
20241007,154700,230137800,6870,6870,6870,6870,0
20241007,154600,230137800,6870,6870,6870,6870,0
20241007,154500,230137800,6870,6870,6870,6870,0
20241007,154400,230137800,6870,6870,6870,6870,0
20241007,154300,230137800,6870,6870,6870,6870,0
20241007,154200,230137800,6870,6870,6870,6870,0
20241007,154100,230137800,6870,6870,6870,6870,0
20241007,154000,230137800,6870,6870,6870,6870,0
20241007,153900,230137800,6870,6870,6870,6870,0
20241007,153800,230137800,6870,6870,6870,6870,0
20241007,153700,230137800,6870,6870,6870,6870,0
20241007,153600,230137800,6870,6870,6870,6870,0
20241007,153500,230137800,6870,6870,6870,6870,0
20241007,153400,230137800,6870,6870,6870,6870,0
20241007,153300,230137800,6870,6870,6870,6870,0
20241007,153200,230137800,6870,6870,6870,6870,0
20241007,153100,230137800,6870,6870,6870,6870,0
20241007,153000,230137800,6870,6870,6870,6870,1095
20241007,152900,222615150,6850,6850,6850,6850,0
20241007,152800,222615150,6850,6850,6850,6850,0
20241007,152700,222615150,6850,6850,6850,6850,0
20241007,152600,222615150,6850,6850,6850,6850,0
20241007,152500,222615150,6850,6850,6850,6850,0
20241007,152400,222615150,6850,6850,6850,6850,0
20241007,152300,222615150,6850,6850,6850,6850,0
20241007,152200,222615150,6850,6850,6850,6850,0
20241007,152100,222615150,6850,6850,6850,6850,0
20241007,152000,222615150,6850,6850,6850,6850,0
20241007,151900,222615150,6850,6850,6850,6850,102
20241007,151800,221916450,6850,6850,6850,6850,19
20241007,151700,221786300,6830,6850,6850,6830,302
20241007,151600,219723070,6850,6850,6850,6850,187
20241007,151500,218442120,6850,6850,6850,6850,3
20241007,151400,218421570,6860,6840,6860,6840,23
20241007,151300,218264190,6850,6850,6850,6850,0
20241007,151200,218264190,6850,6850,6850,6850,0
20241007,151100,218264190,6850,6850,6850,6840,11
20241007,151000,218188890,6850,6850,6850,6850,32
20241007,150900,217969690,6850,6850,6850,6850,67
20241007,150800,217510740,6860,6860,6860,6860,11
20241007,150700,217435280,6850,6850,6850,6850,0
20241007,150600,217435280,6850,6850,6850,6850,0
20241007,150500,217435280,6850,6850,6850,6850,43
20241007,150400,217140730,6850,6850,6850,6850,0
20241007,150300,217140730,6850,6850,6850,6850,45
20241007,150200,216832480,6840,6840,6840,6840,2
20241007,150100,216818800,6840,6840,6840,6840,4
20241007,150000,216791440,6850,6850,6850,6850,15
20241007,145900,216688690,6850,6850,6850,6850,51
20241007,145800,216339340,6850,6850,6850,6850,0
20241007,145700,216339340,6850,6850,6850,6850,0
20241007,145600,216339340,6850,6850,6850,6850,5
20241007,145500,216305090,6850,6850,6850,6850,0
20241007,145400,216305090,6850,6850,6850,6850,0
20241007,145300,216305090,6850,6850,6850,6850,0
20241007,145200,216305090,6850,6850,6850,6850,0
20241007,145100,216305090,6850,6850,6850,6850,0
20241007,145000,216305090,6850,6850,6850,6850,0
20241007,144900,216305090,6850,6850,6850,6850,0
20241007,144800,216305090,6850,6850,6850,6850,0
20241007,144700,216305090,6850,6850,6850,6850,0
20241007,144600,216305090,6850,6850,6850,6850,0
20241007,144500,216305090,6850,6850,6850,6850,0
20241007,144400,216305090,6850,6850,6850,6850,1
20241007,144300,216298240,6830,6830,6830,6830,0
20241007,144200,216298240,6830,6830,6830,6830,0
20241007,144100,216298240,6830,6830,6830,6830,250
20241007,144000,214590740,6840,6840,6840,6840,5
20241007,143900,214556540,6840,6840,6840,6840,14
20241007,143800,214460780,6840,6840,6840,6840,0
20241007,143700,214460780,6840,6840,6840,6840,136
20241007,143600,213530540,6850,6850,6850,6850,0
20241007,143500,213530540,6850,6850,6850,6850,0
20241007,143400,213530540,6850,6850,6850,6850,0
20241007,143300,213530540,6850,6850,6850,6850,0
20241007,143200,213530540,6850,6850,6850,6850,0
20241007,143100,213530540,6850,6850,6850,6850,0
20241007,143000,213530540,6850,6850,6850,6850,4
20241007,142900,213503140,6850,6850,6850,6850,0
20241007,142800,213503140,6850,6850,6850,6850,1
20241007,142700,213496290,6850,6850,6850,6850,0
20241007,142600,213496290,6850,6850,6850,6850,0
20241007,142500,213496290,6850,6850,6850,6850,0
20241007,142400,213496290,6850,6850,6850,6850,0
20241007,142300,213496290,6850,6850,6850,6850,0
20241007,142200,213496290,6850,6850,6850,6850,0
20241007,142100,213496290,6850,6850,6850,6850,0
20241007,142000,213496290,6850,6850,6850,6850,0
20241007,141900,213496290,6850,6850,6850,6850,0
20241007,141800,213496290,6850,6850,6850,6850,0
20241007,141700,213496290,6850,6850,6850,6850,100
20241007,141600,212811290,6850,6850,6850,6850,0
20241007,141500,212811290,6850,6840,6850,6840,13
20241007,141400,212722360,6840,6840,6840,6840,3
20241007,141300,212701840,6830,6830,6830,6830,0
20241007,141200,212701840,6830,6830,6830,6830,80
20241007,141100,212155440,6840,6840,6840,6840,0
20241007,141000,212155440,6840,6840,6840,6840,0
20241007,140900,212155440,6840,6840,6840,6840,0
20241007,140800,212155440,6840,6840,6840,6840,0
20241007,140700,212155440,6840,6840,6840,6840,12
20241007,140600,212073360,6840,6840,6840,6840,3
20241007,140500,212052840,6840,6840,6840,6840,10
20241007,140400,211984440,6840,6840,6840,6840,0
20241007,140300,211984440,6840,6840,6840,6840,0
20241007,140200,211984440,6840,6840,6840,6840,0
20241007,140100,211984440,6840,6840,6840,6840,0
20241007,140000,211984440,6840,6840,6840,6840,0
20241007,135900,211984440,6840,6840,6840,6840,0
20241007,135800,211984440,6840,6840,6840,6840,0
20241007,135700,211984440,6840,6840,6840,6840,4
20241007,135600,211957080,6840,6840,6840,6840,0
20241007,135500,211957080,6840,6840,6840,6840,0
20241007,135400,211957080,6840,6840,6840,6840,5
20241007,135300,211922880,6840,6840,6840,6840,0
20241007,135200,211922880,6840,6840,6840,6840,1
20241007,135100,211916040,6840,6840,6840,6840,0
20241007,135000,211916040,6840,6840,6840,6840,0
20241007,134900,211916040,6840,6840,6840,6840,10
20241007,134800,211847640,6840,6840,6840,6840,0
20241007,134700,211847640,6840,6840,6840,6840,0
20241007,134600,211847640,6840,6840,6840,6840,0
20241007,134500,211847640,6840,6840,6840,6840,0
20241007,134400,211847640,6840,6840,6840,6840,0
20241007,134300,211847640,6840,6840,6840,6840,0
20241007,134200,211847640,6840,6840,6840,6840,1
20241007,134100,211840800,6830,6830,6830,6830,0
20241007,134000,211840800,6830,6830,6830,6830,0
20241007,133900,211840800,6830,6830,6830,6830,0
20241007,133800,211840800,6830,6830,6830,6830,0
20241007,133700,211840800,6830,6830,6830,6830,0
20241007,133600,211840800,6830,6830,6830,6830,34
20241007,133500,211608580,6830,6830,6830,6830,5
20241007,133400,211574430,6830,6840,6840,6830,281
20241007,133300,209652440,6840,6840,6840,6840,0
20241007,133200,209652440,6840,6840,6840,6840,0
20241007,133100,209652440,6840,6830,6840,6830,221
20241007,133000,208141840,6830,6830,6830,6830,11
20241007,132900,208066710,6840,6840,6840,6840,17
20241007,132800,207950430,6840,6840,6840,6840,0
20241007,132700,207950430,6840,6840,6840,6840,0
20241007,132600,207950430,6840,6840,6840,6840,0
20241007,132500,207950430,6840,6840,6840,6840,78
20241007,132400,207416910,6840,6860,6860,6840,101
20241007,132300,206724450,6870,6870,6870,6870,0
20241007,132200,206724450,6870,6870,6870,6870,339
20241007,132100,204395520,6860,6860,6860,6860,64
20241007,132000,203956480,6860,6860,6860,6860,0
20241007,131900,203956480,6860,6850,6860,6850,10
20241007,131800,203887890,6850,6850,6850,6850,0
20241007,131700,203887890,6850,6850,6850,6850,0
20241007,131600,203887890,6850,6850,6850,6850,0
20241007,131500,203887890,6850,6850,6850,6850,0
20241007,131400,203887890,6850,6850,6850,6850,0
20241007,131300,203887890,6850,6850,6850,6850,0
20241007,131200,203887890,6850,6850,6850,6850,0
20241007,131100,203887890,6850,6850,6850,6850,0
20241007,131000,203887890,6850,6850,6850,6850,0
20241007,130900,203887890,6850,6850,6850,6850,0
20241007,130800,203887890,6850,6840,6850,6840,50
20241007,130700,203545790,6840,6840,6840,6840,60
20241007,130600,203135390,6850,6850,6850,6850,0
20241007,130500,203135390,6850,6850,6850,6850,0
20241007,130400,203135390,6850,6850,6850,6850,0
20241007,130300,203135390,6850,6850,6850,6850,0
20241007,130200,203135390,6850,6850,6850,6850,9
20241007,130100,203073740,6860,6860,6860,6860,0
20241007,130000,203073740,6860,6860,6860,6860,0
20241007,125900,203073740,6860,6860,6860,6860,0
20241007,125800,203073740,6860,6860,6860,6860,0
20241007,125700,203073740,6860,6820,6860,6820,70
20241007,125600,202596300,6820,6840,6840,6820,36
20241007,125500,202350690,6850,6850,6850,6850,0
20241007,125400,202350690,6850,6850,6850,6850,405
20241007,125300,199576440,6850,6850,6850,6850,0
20241007,125200,199576440,6850,6850,6850,6850,0
20241007,125100,199576440,6850,6850,6850,6850,0
20241007,125000,199576440,6850,6860,6860,6850,685
20241007,124900,194883250,6870,6870,6870,6870,0
20241007,124800,194883250,6870,6870,6870,6870,0
20241007,124700,194883250,6870,6870,6870,6870,0
20241007,124600,194883250,6870,6870,6870,6870,0
20241007,124500,194883250,6870,6870,6870,6870,0
20241007,124400,194883250,6870,6870,6870,6870,0
20241007,124300,194883250,6870,6870,6870,6870,0
20241007,124200,194883250,6870,6870,6870,6870,10
20241007,124100,194814550,6870,6870,6870,6870,0
20241007,124000,194814550,6870,6870,6870,6870,0
20241007,123900,194814550,6870,6870,6870,6870,20
20241007,123800,194677150,6860,6860,6860,6860,0
20241007,123700,194677150,6860,6870,6870,6860,68
20241007,123600,194210540,6880,6880,6880,6880,0
20241007,123500,194210540,6880,6880,6880,6880,0
20241007,123400,194210540,6880,6880,6880,6880,0
20241007,123300,194210540,6880,6890,6900,6880,390
20241007,123200,191525480,6890,6890,6890,6890,0
20241007,123100,191525480,6890,6890,6890,6890,0
20241007,123000,191525480,6890,6890,6890,6890,0
20241007,122900,191525480,6890,6890,6890,6890,40
20241007,122800,191249880,6900,6900,6900,6900,0
20241007,122700,191249880,6900,6900,6900,6900,0
20241007,122600,191249880,6900,6900,6900,6900,0
20241007,122500,191249880,6900,6900,6900,6900,0
20241007,122400,191249880,6900,6900,6900,6900,1
20241007,122300,191242980,6890,6890,6890,6890,0
20241007,122200,191242980,6890,6890,6890,6890,0
20241007,122100,191242980,6890,6890,6890,6890,0
20241007,122000,191242980,6890,6890,6890,6890,0
20241007,121900,191242980,6890,6890,6890,6890,0
20241007,121800,191242980,6890,6890,6890,6890,2
20241007,121700,191229200,6900,6900,6900,6900,0
20241007,121600,191229200,6900,6900,6900,6900,0
20241007,121500,191229200,6900,6900,6900,6900,0
20241007,121400,191229200,6900,6900,6900,6900,0
20241007,121300,191229200,6900,6900,6900,6900,68
20241007,121200,190760000,6900,6900,6900,6900,0
20241007,121100,190760000,6900,6900,6900,6900,2
20241007,121000,190746200,6900,6900,6900,6900,0
20241007,120900,190746200,6900,6900,6900,6900,0
20241007,120800,190746200,6900,6900,6900,6900,98
20241007,120700,190070000,6910,6910,6910,6910,137
20241007,120600,189123330,6920,6920,6920,6920,1
20241007,120500,189116410,6910,6910,6910,6910,0
20241007,120400,189116410,6910,6910,6910,6910,0
20241007,120300,189116410,6910,6910,6910,6910,10
20241007,120200,189047310,6920,6920,6920,6920,0
20241007,120100,189047310,6920,6920,6920,6920,1
20241007,120000,189040390,6900,6920,6920,6900,201
20241007,115900,187651470,6920,6920,6920,6920,0
20241007,115800,187651470,6920,6920,6920,6920,0
20241007,115700,187651470,6920,6920,6920,6920,0
20241007,115600,187651470,6920,6920,6920,6920,0
20241007,115500,187651470,6920,6920,6920,6920,0
20241007,115400,187651470,6920,6920,6920,6920,0
20241007,115300,187651470,6920,6920,6920,6920,0
20241007,115200,187651470,6920,6920,6920,6920,0
20241007,115100,187651470,6920,6920,6920,6920,100
20241007,115000,186959470,6920,6910,6920,6910,5
20241007,114900,186924900,6920,6920,6920,6920,0
20241007,114800,186924900,6920,6920,6920,6920,0
20241007,114700,186924900,6920,6920,6920,6920,0
20241007,114600,186924900,6920,6920,6920,6920,2
20241007,114500,186911060,6920,6920,6920,6920,0
20241007,114400,186911060,6920,6920,6920,6920,1
20241007,114300,186904140,6900,6900,6910,6900,774
20241007,114200,181560620,6870,6870,6870,6870,0
20241007,114100,181560620,6870,6870,6870,6870,10
20241007,114000,181491920,6870,6880,6880,6870,9
20241007,113900,181430020,6880,6880,6880,6880,0
20241007,113800,181430020,6880,6870,6880,6870,140
20241007,113700,180467220,6860,6870,6870,6850,595
20241007,113600,176387110,6880,6880,6880,6880,0
20241007,113500,176387110,6880,6880,6880,6880,0
20241007,113400,176387110,6880,6880,6880,6880,0
20241007,113300,176387110,6880,6880,6880,6880,0
20241007,113200,176387110,6880,6880,6880,6880,0
20241007,113100,176387110,6880,6880,6880,6880,40
20241007,113000,176111910,6880,6880,6880,6880,100
20241007,112900,175423910,6880,6880,6880,6880,25
20241007,112800,175251910,6910,6910,6910,6910,0
20241007,112700,175251910,6910,6910,6910,6910,0
20241007,112600,175251910,6910,6910,6910,6910,0
20241007,112500,175251910,6910,6910,6910,6910,0
20241007,112400,175251910,6910,6910,6910,6910,0
20241007,112300,175251910,6910,6910,6910,6910,0
20241007,112200,175251910,6910,6910,6910,6910,0
20241007,112100,175251910,6910,6910,6910,6910,1
20241007,112000,175245000,6850,6900,6900,6850,4126
20241007,111900,146941150,6900,6900,6900,6900,0
20241007,111800,146941150,6900,6900,6900,6900,26
20241007,111700,146761750,6900,6900,6900,6900,0
20241007,111600,146761750,6900,6890,6900,6890,61
20241007,111500,146341400,6900,6890,6900,6890,106
20241007,111400,145611000,6920,6920,6920,6880,115
20241007,111300,144816480,6920,6920,6920,6900,41
20241007,111200,144532980,6920,6920,6920,6920,5
20241007,111100,144498380,6910,6910,6910,6910,1
20241007,111000,144491470,6920,6920,6920,6920,0
20241007,110900,144491470,6920,6900,6920,6900,32
20241007,110800,144270570,6920,6920,6920,6920,1
20241007,110700,144263650,6920,6920,6920,6920,4
20241007,110600,144235970,6920,6920,6920,6920,0
20241007,110500,144235970,6920,6920,6920,6920,0
20241007,110400,144235970,6920,6920,6920,6920,20
20241007,110300,144097570,6920,6920,6920,6920,0
20241007,110200,144097570,6920,6920,6920,6920,1
20241007,110100,144090650,6920,6920,6920,6920,0
20241007,110000,144090650,6920,6920,6920,6920,2
20241007,105900,144076810,6920,6920,6920,6920,19
20241007,105800,143945330,6920,6920,6920,6920,8
20241007,105700,143889970,6920,6920,6920,6920,10
20241007,105600,143820770,6920,6920,6920,6920,8
20241007,105500,143765410,6920,6920,6920,6910,152
20241007,105400,142715000,6910,6910,6920,6910,7
20241007,105300,142666600,6910,6920,6920,6900,22
20241007,105200,142514660,6920,6910,6920,6910,48
20241007,105100,142182960,6910,6910,6920,6910,73
20241007,105000,141677970,6920,6920,6920,6920,11
20241007,104900,141601850,6920,6930,6950,6920,40
20241007,104800,141324830,6960,6920,6960,6920,781
20241007,104700,135895650,6920,6880,6920,6880,2729
20241007,104600,117060370,6880,6880,6880,6880,8
20241007,104500,117005330,6880,6880,6880,6880,7
20241007,104400,116957170,6880,6870,6880,6870,9
20241007,104300,116895260,6880,6880,6880,6870,253
20241007,104200,115156110,6880,6880,6880,6880,49
20241007,104100,114818990,6880,6880,6880,6880,13
20241007,104000,114729550,6880,6880,6880,6880,7
20241007,103900,114681390,6880,6900,6900,6880,143
20241007,103800,113695320,6900,6900,6900,6900,4
20241007,103700,113667720,6890,6890,6890,6890,39
20241007,103600,113399010,6900,6890,6900,6890,157
20241007,103500,112317240,6880,6880,6880,6880,1
20241007,103400,112310360,6880,6870,6880,6870,947
20241007,103300,105804060,6860,6850,6860,6850,393
20241007,103200,103111890,6850,6850,6850,6850,8
20241007,103100,103057090,6850,6850,6850,6850,7
20241007,103000,103009140,6840,6850,6850,6840,31
20241007,102900,102797020,6850,6850,6850,6850,15
20241007,102800,102694270,6850,6850,6850,6850,8
20241007,102700,102639470,6850,6850,6850,6850,0
20241007,102600,102639470,6850,6850,6850,6850,0
20241007,102500,102639470,6850,6850,6860,6850,36
20241007,102400,102392830,6850,6850,6850,6850,7
20241007,102300,102344880,6870,6870,6870,6870,0
20241007,102200,102344880,6870,6870,6870,6870,0
20241007,102100,102344880,6870,6840,6870,6830,31
20241007,102000,102132960,6840,6860,6860,6840,122
20241007,101900,101298180,6860,6860,6860,6860,22
20241007,101800,101147260,6870,6850,6870,6850,5
20241007,101700,101112930,6870,6870,6870,6870,1
20241007,101600,101106060,6830,6820,6840,6820,54
20241007,101500,100737510,6870,6870,6870,6850,6
20241007,101400,100696310,6840,6840,6840,6840,16
20241007,101300,100586870,6870,6840,6870,6840,19
20241007,101200,100456790,6880,6880,6880,6880,40
20241007,101100,100181590,6880,6850,6880,6820,425
20241007,101000,97278230,6890,6870,6890,6860,120
20241007,100900,96453770,6890,6890,6890,6890,0
20241007,100800,96453770,6890,6890,6890,6890,11
20241007,100700,96377980,6890,6890,6890,6890,5
20241007,100600,96343530,6890,6890,6890,6880,119
20241007,100500,95524030,6890,6880,6890,6880,422
20241007,100400,92617290,6850,6850,6850,6850,0
20241007,100300,92617290,6850,6860,6890,6850,247
20241007,100200,90919600,6860,6860,6860,6860,12
20241007,100100,90837280,6860,6860,6860,6860,19
20241007,100000,90706940,6860,6830,6860,6830,264
20241007,095900,88902320,6830,6830,6830,6830,57
20241007,095800,88513010,6830,6830,6830,6830,8
20241007,095700,88458370,6830,6830,6830,6830,4
20241007,095600,88431050,6800,6830,6830,6800,71
20241007,095500,87947250,6830,6830,6830,6830,15
20241007,095400,87844800,6820,6830,6830,6820,28
20241007,095300,87653660,6820,6820,6820,6820,1
20241007,095200,87646840,6820,6820,6820,6820,8
20241007,095100,87592280,6830,6810,6830,6800,32
20241007,095000,87374490,6830,6830,6830,6830,4
20241007,094900,87347170,6820,6820,6830,6820,38
20241007,094800,87087890,6830,6840,6840,6830,47
20241007,094700,86766730,6870,6800,6870,6800,393
20241007,094600,84080170,6800,6790,6820,6790,1015
20241007,094500,77177610,6790,6790,6790,6790,17
20241007,094400,77062180,6790,6790,6790,6780,43
20241007,094300,76770560,6790,6790,6790,6780,144
20241007,094200,75793000,6790,6780,6790,6780,226
20241007,094100,74260650,6790,6780,6790,6780,9
20241007,094000,74199550,6790,6790,6790,6790,8
20241007,093900,74145230,6790,6790,6790,6790,7
20241007,093800,74097700,6790,6790,6790,6790,8
20241007,093700,74043380,6790,6800,6800,6790,45
20241007,093600,73737760,6790,6790,6790,6790,3
20241007,093500,73717390,6770,6770,6800,6770,803
20241007,093400,68275420,6770,6770,6770,6770,107
20241007,093300,67551030,6770,6770,6770,6770,8
20241007,093200,67496870,6770,6770,6770,6770,8
20241007,093100,67442710,6770,6770,6770,6770,15
20241007,093000,67341160,6770,6770,6770,6770,8
20241007,092900,67287000,6770,6780,6780,6770,33
20241007,092800,67063510,6770,6770,6780,6770,47
20241007,092700,66745270,6780,6770,6780,6770,50
20241007,092600,66406590,6770,6770,6780,6770,109
20241007,092500,65668580,6770,6770,6770,6770,66
20241007,092400,65221760,6760,6780,6780,6760,101
20241007,092300,64537000,6780,6780,6780,6780,105
20241007,092200,63825100,6780,6770,6780,6770,1462
20241007,092100,53925120,6770,6740,6770,6730,770
20241007,092000,48715350,6720,6720,6720,6720,107
20241007,091900,47996310,6720,6720,6720,6710,30
20241007,091800,47794760,6720,6720,6720,6720,37
20241007,091700,47546120,6720,6720,6720,6720,7
20241007,091600,47499080,6720,6710,6720,6710,120
20241007,091500,46692760,6720,6720,6720,6720,0
20241007,091400,46692760,6720,6680,6720,6680,383
20241007,091300,44127000,6660,6700,6700,6660,374
20241007,091200,41622680,6700,6680,6720,6680,1061
20241007,091100,34514960,6650,6650,6650,6650,168
20241007,091000,33397760,6650,6650,6650,6650,0
20241007,090900,33397760,6650,6600,6650,6590,88
20241007,090800,32817020,6610,6610,6650,6610,110
20241007,090700,32089600,6600,6600,6600,6600,253
20241007,090600,30419800,6600,6600,6600,6600,30
20241007,090500,30221800,6600,6610,6610,6600,27
20241007,090400,30043590,6600,6600,6600,6600,0
20241007,090300,30043590,6600,6620,6620,6600,220
20241007,090200,28588710,6650,6620,6650,6620,191
20241007,090100,27320600,6620,6620,6620,6620,236
20241007,090000,25758280,6620,6540,6800,6540,3934