KissMeData/094940/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201700,156902590,6620,6620,6620,6620,431
20241007,201600,156902590,6620,6620,6620,6620,0
20241007,201500,156902590,6620,6620,6620,6620,0
20241007,201400,156902590,6620,6620,6620,6620,0
20241007,201300,156902590,6620,6620,6620,6620,0
20241007,201200,156902590,6620,6620,6620,6620,0
20241007,201100,156902590,6620,6620,6620,6620,0
20241007,201000,156902590,6620,6620,6620,6620,0
20241007,200900,156902590,6620,6620,6620,6620,0
20241007,200800,156902590,6620,6620,6620,6620,0
20241007,200700,156902590,6620,6620,6620,6620,0
20241007,200600,156902590,6620,6620,6620,6620,0
20241007,200500,156902590,6620,6620,6620,6620,0
20241007,200400,156902590,6620,6620,6620,6620,0
20241007,200300,156902590,6620,6620,6620,6620,0
20241007,200200,156902590,6620,6620,6620,6620,0
20241007,200100,156902590,6620,6620,6620,6620,0
20241007,200000,156902590,6620,6620,6620,6620,0
20241007,195900,156902590,6620,6620,6620,6620,0
20241007,195800,156902590,6620,6620,6620,6620,0
20241007,195700,156902590,6620,6620,6620,6620,0
20241007,195600,156902590,6620,6620,6620,6620,0
20241007,195500,156902590,6620,6620,6620,6620,0
20241007,195400,156902590,6620,6620,6620,6620,0
20241007,195300,156902590,6620,6620,6620,6620,0
20241007,195200,156902590,6620,6620,6620,6620,0
20241007,195100,156902590,6620,6620,6620,6620,0
20241007,195000,156902590,6620,6620,6620,6620,0
20241007,194900,156902590,6620,6620,6620,6620,0
20241007,194800,156902590,6620,6620,6620,6620,0
20241007,194700,156902590,6620,6620,6620,6620,431
20241007,194600,156902590,6620,6620,6620,6620,0
20241007,194500,156902590,6620,6620,6620,6620,0
20241007,194400,156902590,6620,6620,6620,6620,0
20241007,194300,156902590,6620,6620,6620,6620,0
20241007,194200,156902590,6620,6620,6620,6620,0
20241007,194100,156902590,6620,6620,6620,6620,0
20241007,194000,156902590,6620,6620,6620,6620,0
20241007,193900,156902590,6620,6620,6620,6620,0
20241007,193800,156902590,6620,6620,6620,6620,0
20241007,193700,156902590,6620,6620,6620,6620,0
20241007,193600,156902590,6620,6620,6620,6620,0
20241007,193500,156902590,6620,6620,6620,6620,0
20241007,193400,156902590,6620,6620,6620,6620,0
20241007,193300,156902590,6620,6620,6620,6620,0
20241007,193200,156902590,6620,6620,6620,6620,0
20241007,193100,156902590,6620,6620,6620,6620,0
20241007,193000,156902590,6620,6620,6620,6620,0
20241007,192900,156902590,6620,6620,6620,6620,0
20241007,192800,156902590,6620,6620,6620,6620,0
20241007,192700,156902590,6620,6620,6620,6620,0
20241007,192600,156902590,6620,6620,6620,6620,0
20241007,192500,156902590,6620,6620,6620,6620,0
20241007,192400,156902590,6620,6620,6620,6620,0
20241007,192300,156902590,6620,6620,6620,6620,0
20241007,192200,156902590,6620,6620,6620,6620,0
20241007,192100,156902590,6620,6620,6620,6620,0
20241007,192000,156902590,6620,6620,6620,6620,0
20241007,191900,156902590,6620,6620,6620,6620,0
20241007,191800,156902590,6620,6620,6620,6620,0
20241007,191700,156902590,6620,6620,6620,6620,431
20241007,191600,156902590,6620,6620,6620,6620,0
20241007,191500,156902590,6620,6620,6620,6620,0
20241007,191400,156902590,6620,6620,6620,6620,0
20241007,191300,156902590,6620,6620,6620,6620,0
20241007,191200,156902590,6620,6620,6620,6620,0
20241007,191100,156902590,6620,6620,6620,6620,0
20241007,191000,156902590,6620,6620,6620,6620,0
20241007,190900,156902590,6620,6620,6620,6620,0
20241007,190800,156902590,6620,6620,6620,6620,0
20241007,190700,156902590,6620,6620,6620,6620,0
20241007,190600,156902590,6620,6620,6620,6620,0
20241007,190500,156902590,6620,6620,6620,6620,0
20241007,190400,156902590,6620,6620,6620,6620,0
20241007,190300,156902590,6620,6620,6620,6620,0
20241007,190200,156902590,6620,6620,6620,6620,0
20241007,190100,156902590,6620,6620,6620,6620,0
20241007,190000,156902590,6620,6620,6620,6620,0
20241007,185900,156902590,6620,6620,6620,6620,0
20241007,185800,156902590,6620,6620,6620,6620,0
20241007,185700,156902590,6620,6620,6620,6620,0
20241007,185600,156902590,6620,6620,6620,6620,0
20241007,185500,156902590,6620,6620,6620,6620,0
20241007,185400,156902590,6620,6620,6620,6620,0
20241007,185300,156902590,6620,6620,6620,6620,0
20241007,185200,156902590,6620,6620,6620,6620,0
20241007,185100,156902590,6620,6620,6620,6620,0
20241007,185000,156902590,6620,6620,6620,6620,0
20241007,184900,156902590,6620,6620,6620,6620,0
20241007,184800,156902590,6620,6620,6620,6620,0
20241007,184700,156902590,6620,6620,6620,6620,431
20241007,184600,156902590,6620,6620,6620,6620,0
20241007,184500,156902590,6620,6620,6620,6620,0
20241007,184400,156902590,6620,6620,6620,6620,0
20241007,184300,156902590,6620,6620,6620,6620,0
20241007,184200,156902590,6620,6620,6620,6620,0
20241007,184100,156902590,6620,6620,6620,6620,0
20241007,184000,156902590,6620,6620,6620,6620,0
20241007,183900,156902590,6620,6620,6620,6620,0
20241007,183800,156902590,6620,6620,6620,6620,0
20241007,183700,156902590,6620,6620,6620,6620,0
20241007,183600,156902590,6620,6620,6620,6620,0
20241007,183500,156902590,6620,6620,6620,6620,0
20241007,183400,156902590,6620,6620,6620,6620,0
20241007,183300,156902590,6620,6620,6620,6620,0
20241007,183200,156902590,6620,6620,6620,6620,0
20241007,183100,156902590,6620,6620,6620,6620,0
20241007,183000,156902590,6620,6620,6620,6620,0
20241007,182900,156902590,6620,6620,6620,6620,0
20241007,182800,156902590,6620,6620,6620,6620,0
20241007,182700,156902590,6620,6620,6620,6620,0
20241007,182600,156902590,6620,6620,6620,6620,0
20241007,182500,156902590,6620,6620,6620,6620,0
20241007,182400,156902590,6620,6620,6620,6620,0
20241007,182300,156902590,6620,6620,6620,6620,0
20241007,182200,156902590,6620,6620,6620,6620,0
20241007,182100,156902590,6620,6620,6620,6620,0
20241007,182000,156902590,6620,6620,6620,6620,0
20241007,181900,156902590,6620,6620,6620,6620,0
20241007,181800,156902590,6620,6620,6620,6620,0
20241007,181700,156902590,6620,6620,6620,6620,431
20241007,181600,156902590,6620,6620,6620,6620,0
20241007,181500,156902590,6620,6620,6620,6620,0
20241007,181400,156902590,6620,6620,6620,6620,0
20241007,181300,156902590,6620,6620,6620,6620,0
20241007,181200,156902590,6620,6620,6620,6620,0
20241007,181100,156902590,6620,6620,6620,6620,0
20241007,181000,156902590,6620,6620,6620,6620,0
20241007,180900,156902590,6620,6620,6620,6620,0
20241007,180800,156902590,6620,6620,6620,6620,0
20241007,180700,156902590,6620,6620,6620,6620,0
20241007,180600,156902590,6620,6620,6620,6620,0
20241007,180500,156902590,6620,6620,6620,6620,0
20241007,180400,156902590,6620,6620,6620,6620,0
20241007,180300,156902590,6620,6620,6620,6620,0
20241007,180200,156902590,6620,6620,6620,6620,0
20241007,180100,156902590,6620,6620,6620,6620,0
20241007,180000,156902590,6620,6620,6620,6620,0
20241007,175900,156902590,6620,6620,6620,6620,0
20241007,175800,156902590,6620,6620,6620,6620,0
20241007,175700,156902590,6620,6620,6620,6620,0
20241007,175600,156902590,6620,6620,6620,6620,0
20241007,175500,156902590,6620,6620,6620,6620,0
20241007,175400,156902590,6620,6620,6620,6620,0
20241007,175300,156902590,6620,6620,6620,6620,0
20241007,175200,156902590,6620,6620,6620,6620,0
20241007,175100,156902590,6620,6620,6620,6620,0
20241007,175000,156902590,6620,6620,6620,6620,0
20241007,174900,156902590,6620,6620,6620,6620,0
20241007,174800,156902590,6620,6620,6620,6620,0
20241007,174700,156902590,6620,6620,6620,6620,431
20241007,174600,156902590,6620,6620,6620,6620,0
20241007,174500,156902590,6620,6620,6620,6620,0
20241007,174400,156902590,6620,6620,6620,6620,0
20241007,174300,156902590,6620,6620,6620,6620,0
20241007,174200,156902590,6620,6620,6620,6620,0
20241007,174100,156902590,6620,6620,6620,6620,0
20241007,174000,156902590,6620,6620,6620,6620,0
20241007,173900,156902590,6620,6620,6620,6620,0
20241007,173800,156902590,6620,6620,6620,6620,0
20241007,173700,156902590,6620,6620,6620,6620,0
20241007,173600,156902590,6620,6620,6620,6620,0
20241007,173500,156902590,6620,6620,6620,6620,0
20241007,173400,156902590,6620,6620,6620,6620,0
20241007,173300,156902590,6620,6620,6620,6620,0
20241007,173200,156902590,6620,6620,6620,6620,0
20241007,173100,156902590,6620,6620,6620,6620,0
20241007,173000,156902590,6620,6620,6620,6620,0
20241007,172900,156902590,6620,6620,6620,6620,0
20241007,172800,156902590,6620,6620,6620,6620,0
20241007,172700,156902590,6620,6620,6620,6620,0
20241007,172600,156902590,6620,6620,6620,6620,0
20241007,172500,156902590,6620,6620,6620,6620,0
20241007,172400,156902590,6620,6620,6620,6620,0
20241007,172300,156902590,6620,6620,6620,6620,0
20241007,172200,156902590,6620,6620,6620,6620,0
20241007,172100,156902590,6620,6620,6620,6620,0
20241007,172000,156902590,6620,6620,6620,6620,0
20241007,171900,156902590,6620,6620,6620,6620,0
20241007,171800,156902590,6620,6620,6620,6620,0
20241007,171700,156902590,6620,6620,6620,6620,431
20241007,171600,156902590,6620,6620,6620,6620,0
20241007,171500,156902590,6620,6620,6620,6620,0
20241007,171400,156902590,6620,6620,6620,6620,0
20241007,171300,156902590,6620,6620,6620,6620,0
20241007,171200,156902590,6620,6620,6620,6620,0
20241007,171100,156902590,6620,6620,6620,6620,0
20241007,171000,156902590,6620,6620,6620,6620,0
20241007,170900,156902590,6620,6620,6620,6620,0
20241007,170800,156902590,6620,6620,6620,6620,0
20241007,170700,156902590,6620,6620,6620,6620,0
20241007,170600,156902590,6620,6620,6620,6620,0
20241007,170500,156902590,6620,6620,6620,6620,0
20241007,170400,156902590,6620,6620,6620,6620,0
20241007,170300,156902590,6620,6620,6620,6620,0
20241007,170200,156902590,6620,6620,6620,6620,0
20241007,170100,156902590,6620,6620,6620,6620,0
20241007,170000,156902590,6620,6620,6620,6620,0
20241007,165900,156902590,6620,6620,6620,6620,0
20241007,165800,156902590,6620,6620,6620,6620,0
20241007,165700,156902590,6620,6620,6620,6620,0
20241007,165600,156902590,6620,6620,6620,6620,0
20241007,165500,156902590,6620,6620,6620,6620,0
20241007,165400,156902590,6620,6620,6620,6620,0
20241007,165300,156902590,6620,6620,6620,6620,0
20241007,165200,156902590,6620,6620,6620,6620,0
20241007,165100,156902590,6620,6620,6620,6620,0
20241007,165000,156902590,6620,6620,6620,6620,0
20241007,164900,156902590,6620,6620,6620,6620,0
20241007,164800,156902590,6620,6620,6620,6620,0
20241007,164700,156902590,6620,6620,6620,6620,431
20241007,164600,156902590,6620,6620,6620,6620,0
20241007,164500,156902590,6620,6620,6620,6620,0
20241007,164400,156902590,6620,6620,6620,6620,0
20241007,164300,156902590,6620,6620,6620,6620,0
20241007,164200,156902590,6620,6620,6620,6620,0
20241007,164100,156902590,6620,6620,6620,6620,0
20241007,164000,156902590,6620,6620,6620,6620,0
20241007,163900,156902590,6620,6620,6620,6620,0
20241007,163800,156902590,6620,6620,6620,6620,0
20241007,163700,156902590,6620,6620,6620,6620,0
20241007,163600,156902590,6620,6620,6620,6620,0
20241007,163500,156902590,6620,6620,6620,6620,0
20241007,163400,156902590,6620,6620,6620,6620,0
20241007,163300,156902590,6620,6620,6620,6620,0
20241007,163200,156902590,6620,6620,6620,6620,0
20241007,163100,156902590,6620,6620,6620,6620,0
20241007,163000,156902590,6620,6620,6620,6620,0
20241007,162900,156902590,6620,6620,6620,6620,0
20241007,162800,156902590,6620,6620,6620,6620,0
20241007,162700,156902590,6620,6620,6620,6620,0
20241007,162600,156902590,6620,6620,6620,6620,0
20241007,162500,156902590,6620,6620,6620,6620,0
20241007,162400,156902590,6620,6620,6620,6620,0
20241007,162300,156902590,6620,6620,6620,6620,0
20241007,162200,156902590,6620,6620,6620,6620,0
20241007,162100,156902590,6620,6620,6620,6620,0
20241007,162000,156902590,6620,6620,6620,6620,0
20241007,161900,156902590,6620,6620,6620,6620,0
20241007,161800,156902590,6620,6620,6620,6620,0
20241007,161700,156902590,6620,6620,6620,6620,431
20241007,161600,156902590,6620,6620,6620,6620,0
20241007,161500,156902590,6620,6620,6620,6620,0
20241007,161400,156902590,6620,6620,6620,6620,0
20241007,161300,156902590,6620,6620,6620,6620,0
20241007,161200,156902590,6620,6620,6620,6620,0
20241007,161100,156902590,6620,6620,6620,6620,0
20241007,161000,156902590,6620,6620,6620,6620,0
20241007,160900,156902590,6620,6620,6620,6620,0
20241007,160800,156902590,6620,6620,6620,6620,0
20241007,160700,156902590,6620,6620,6620,6620,0
20241007,160600,156902590,6620,6620,6620,6620,0
20241007,160500,156902590,6620,6620,6620,6620,0
20241007,160400,156902590,6620,6620,6620,6620,0
20241007,160300,156902590,6620,6620,6620,6620,0
20241007,160200,156902590,6620,6620,6620,6620,0
20241007,160100,156902590,6620,6620,6620,6620,0
20241007,160000,156902590,6620,6620,6620,6620,0
20241007,155900,156902590,6620,6620,6620,6620,0
20241007,155800,156902590,6620,6620,6620,6620,0
20241007,155700,156902590,6620,6620,6620,6620,0
20241007,155600,156902590,6620,6620,6620,6620,0
20241007,155500,156902590,6620,6620,6620,6620,0
20241007,155400,156902590,6620,6620,6620,6620,0
20241007,155300,156902590,6620,6620,6620,6620,0
20241007,155200,156902590,6620,6620,6620,6620,0
20241007,155100,156902590,6620,6620,6620,6620,0
20241007,155000,156902590,6620,6620,6620,6620,0
20241007,154900,156902590,6620,6620,6620,6620,0
20241007,154800,156902590,6620,6620,6620,6620,0
20241007,154700,156902590,6620,6620,6620,6620,431
20241007,154600,156902590,6620,6620,6620,6620,0
20241007,154500,156902590,6620,6620,6620,6620,0
20241007,154400,156902590,6620,6620,6620,6620,0
20241007,154300,156902590,6620,6620,6620,6620,0
20241007,154200,156902590,6620,6620,6620,6620,0
20241007,154100,156902590,6620,6620,6620,6620,0
20241007,154000,156902590,6620,6620,6620,6620,0
20241007,153900,156902590,6620,6620,6620,6620,0
20241007,153800,156902590,6620,6620,6620,6620,0
20241007,153700,156902590,6620,6620,6620,6620,0
20241007,153600,156902590,6620,6620,6620,6620,0
20241007,153500,156902590,6620,6620,6620,6620,0
20241007,153400,156902590,6620,6620,6620,6620,0
20241007,153300,156902590,6620,6620,6620,6620,0
20241007,153200,156902590,6620,6620,6620,6620,0
20241007,153100,156902590,6620,6620,6620,6620,0
20241007,153000,156902590,6620,6620,6620,6620,431
20241007,152900,154049370,6600,6600,6600,6600,0
20241007,152800,154049370,6600,6600,6600,6600,0
20241007,152700,154049370,6600,6600,6600,6600,0
20241007,152600,154049370,6600,6600,6600,6600,0
20241007,152500,154049370,6600,6600,6600,6600,0
20241007,152400,154049370,6600,6600,6600,6600,0
20241007,152300,154049370,6600,6600,6600,6600,0
20241007,152200,154049370,6600,6600,6600,6600,0
20241007,152100,154049370,6600,6600,6600,6600,0
20241007,152000,154049370,6600,6600,6600,6600,0
20241007,151900,154049370,6600,6610,6620,6600,280
20241007,151800,152198660,6610,6600,6610,6600,451
20241007,151700,149221880,6600,6600,6600,6600,0
20241007,151600,149221880,6600,6600,6610,6600,101
20241007,151500,148555270,6590,6600,6600,6590,334
20241007,151400,146354170,6610,6610,6610,6610,18
20241007,151300,146235190,6610,6600,6610,6600,44
20241007,151200,145944610,6610,6610,6610,6610,0
20241007,151100,145944610,6610,6610,6610,6610,18
20241007,151000,145825630,6590,6590,6590,6590,60
20241007,150900,145430230,6610,6610,6610,6610,0
20241007,150800,145430230,6610,6610,6610,6610,0
20241007,150700,145430230,6610,6610,6610,6610,18
20241007,150600,145311250,6600,6600,6600,6600,0
20241007,150500,145311250,6600,6600,6600,6600,0
20241007,150400,145311250,6600,6610,6610,6600,155
20241007,150300,144288240,6600,6600,6600,6600,103
20241007,150200,143608440,6620,6620,6620,6620,0
20241007,150100,143608440,6620,6620,6620,6620,0
20241007,150000,143608440,6620,6620,6620,6620,0
20241007,145900,143608440,6620,6620,6620,6620,0
20241007,145800,143608440,6620,6620,6620,6620,0
20241007,145700,143608440,6620,6620,6620,6620,0
20241007,145600,143608440,6620,6620,6620,6620,0
20241007,145500,143608440,6620,6620,6620,6620,0
20241007,145400,143608440,6620,6620,6620,6620,0
20241007,145300,143608440,6620,6620,6620,6620,0
20241007,145200,143608440,6620,6620,6620,6620,0
20241007,145100,143608440,6620,6620,6620,6620,0
20241007,145000,143608440,6620,6620,6620,6620,2
20241007,144900,143595200,6620,6620,6620,6620,0
20241007,144800,143595200,6620,6620,6620,6620,0
20241007,144700,143595200,6620,6620,6620,6620,0
20241007,144600,143595200,6620,6620,6620,6620,0
20241007,144500,143595200,6620,6620,6620,6620,0
20241007,144400,143595200,6620,6620,6620,6620,0
20241007,144300,143595200,6620,6620,6620,6620,0
20241007,144200,143595200,6620,6620,6620,6620,0
20241007,144100,143595200,6620,6620,6620,6620,0
20241007,144000,143595200,6620,6620,6620,6620,1
20241007,143900,143588580,6600,6600,6600,6600,226
20241007,143800,142096980,6600,6600,6600,6600,0
20241007,143700,142096980,6600,6600,6600,6600,205
20241007,143600,140743980,6600,6600,6600,6600,2
20241007,143500,140730780,6600,6600,6600,6600,498
20241007,143400,137443980,6620,6620,6620,6620,0
20241007,143300,137443980,6620,6620,6620,6620,0
20241007,143200,137443980,6620,6620,6620,6620,0
20241007,143100,137443980,6620,6620,6620,6620,1
20241007,143000,137437360,6590,6590,6590,6590,1
20241007,142900,137430770,6620,6620,6620,6620,0
20241007,142800,137430770,6620,6620,6620,6620,0
20241007,142700,137430770,6620,6620,6620,6620,0
20241007,142600,137430770,6620,6620,6620,6620,0
20241007,142500,137430770,6620,6620,6620,6620,1
20241007,142400,137424150,6610,6610,6610,6610,0
20241007,142300,137424150,6610,6610,6610,6610,0
20241007,142200,137424150,6610,6610,6610,6610,0
20241007,142100,137424150,6610,6610,6610,6610,1
20241007,142000,137417540,6590,6600,6600,6590,371
20241007,141900,134972450,6610,6610,6610,6610,0
20241007,141800,134972450,6610,6610,6610,6610,0
20241007,141700,134972450,6610,6610,6610,6610,0
20241007,141600,134972450,6610,6610,6610,6610,0
20241007,141500,134972450,6610,6610,6610,6610,0
20241007,141400,134972450,6610,6610,6610,6610,0
20241007,141300,134972450,6610,6610,6610,6610,0
20241007,141200,134972450,6610,6610,6610,6610,0
20241007,141100,134972450,6610,6610,6610,6610,0
20241007,141000,134972450,6610,6610,6610,6610,0
20241007,140900,134972450,6610,6610,6610,6610,100
20241007,140800,134311450,6610,6610,6610,6610,50
20241007,140700,133980950,6620,6620,6620,6620,100
20241007,140600,133318950,6620,6620,6620,6620,1
20241007,140500,133312330,6600,6600,6600,6600,0
20241007,140400,133312330,6600,6600,6600,6600,1
20241007,140300,133305730,6620,6620,6620,6620,0
20241007,140200,133305730,6620,6620,6620,6620,0
20241007,140100,133305730,6620,6620,6620,6620,0
20241007,140000,133305730,6620,6620,6620,6620,0
20241007,135900,133305730,6620,6620,6620,6620,0
20241007,135800,133305730,6620,6620,6620,6620,0
20241007,135700,133305730,6620,6620,6620,6620,2
20241007,135600,133292490,6610,6610,6610,6610,0
20241007,135500,133292490,6610,6610,6610,6610,0
20241007,135400,133292490,6610,6610,6610,6610,0
20241007,135300,133292490,6610,6610,6610,6610,0
20241007,135200,133292490,6610,6610,6610,6610,0
20241007,135100,133292490,6610,6610,6610,6610,0
20241007,135000,133292490,6610,6610,6610,6610,0
20241007,134900,133292490,6610,6610,6610,6610,1
20241007,134800,133285880,6610,6610,6610,6610,0
20241007,134700,133285880,6610,6610,6610,6610,0
20241007,134600,133285880,6610,6610,6610,6610,0
20241007,134500,133285880,6610,6610,6610,6610,0
20241007,134400,133285880,6610,6610,6610,6610,0
20241007,134300,133285880,6610,6610,6610,6610,0
20241007,134200,133285880,6610,6610,6610,6610,0
20241007,134100,133285880,6610,6610,6610,6610,0
20241007,134000,133285880,6610,6610,6610,6610,0
20241007,133900,133285880,6610,6610,6610,6610,2
20241007,133800,133272660,6600,6600,6600,6600,0
20241007,133700,133272660,6600,6600,6600,6600,0
20241007,133600,133272660,6600,6600,6600,6600,510
20241007,133500,129906660,6600,6600,6600,6600,0
20241007,133400,129906660,6600,6600,6600,6600,0
20241007,133300,129906660,6600,6600,6600,6600,0
20241007,133200,129906660,6600,6620,6620,6600,468
20241007,133100,126811600,6620,6620,6620,6620,0
20241007,133000,126811600,6620,6620,6620,6620,0
20241007,132900,126811600,6620,6620,6620,6620,0
20241007,132800,126811600,6620,6620,6620,6620,0
20241007,132700,126811600,6620,6620,6620,6620,2
20241007,132600,126798360,6600,6600,6600,6600,0
20241007,132500,126798360,6600,6600,6600,6600,0
20241007,132400,126798360,6600,6600,6600,6600,0
20241007,132300,126798360,6600,6600,6600,6600,0
20241007,132200,126798360,6600,6600,6600,6600,20
20241007,132100,126666360,6600,6600,6600,6600,27
20241007,132000,126488160,6620,6620,6620,6620,0
20241007,131900,126488160,6620,6620,6620,6620,0
20241007,131800,126488160,6620,6620,6620,6620,0
20241007,131700,126488160,6620,6620,6620,6620,0
20241007,131600,126488160,6620,6620,6620,6620,0
20241007,131500,126488160,6620,6620,6620,6620,0
20241007,131400,126488160,6620,6620,6620,6620,0
20241007,131300,126488160,6620,6620,6620,6620,0
20241007,131200,126488160,6620,6620,6620,6620,0
20241007,131100,126488160,6620,6620,6620,6620,0
20241007,131000,126488160,6620,6620,6620,6620,0
20241007,130900,126488160,6620,6620,6620,6620,0
20241007,130800,126488160,6620,6620,6620,6620,1
20241007,130700,126481540,6590,6590,6590,6590,0
20241007,130600,126481540,6590,6590,6590,6590,0
20241007,130500,126481540,6590,6590,6590,6590,0
20241007,130400,126481540,6590,6590,6590,6590,0
20241007,130300,126481540,6590,6610,6610,6590,493
20241007,130200,123229630,6610,6610,6610,6610,0
20241007,130100,123229630,6610,6610,6610,6610,0
20241007,130000,123229630,6610,6610,6610,6610,3
20241007,125900,123209800,6630,6630,6630,6630,0
20241007,125800,123209800,6630,6630,6630,6630,0
20241007,125700,123209800,6630,6630,6630,6630,340
20241007,125600,120955600,6630,6630,6630,6630,0
20241007,125500,120955600,6630,6610,6630,6610,2
20241007,125400,120942360,6640,6640,6640,6640,0
20241007,125300,120942360,6640,6640,6640,6640,10
20241007,125200,120875960,6620,6620,6620,6620,0
20241007,125100,120875960,6620,6620,6620,6620,7
20241007,125000,120829620,6640,6640,6640,6640,0
20241007,124900,120829620,6640,6620,6640,6620,3
20241007,124800,120809740,6650,6650,6650,6650,0
20241007,124700,120809740,6650,6650,6650,6650,0
20241007,124600,120809740,6650,6650,6650,6650,0
20241007,124500,120809740,6650,6650,6650,6650,0
20241007,124400,120809740,6650,6650,6650,6650,0
20241007,124300,120809740,6650,6650,6650,6650,0
20241007,124200,120809740,6650,6650,6650,6650,0
20241007,124100,120809740,6650,6650,6650,6650,0
20241007,124000,120809740,6650,6650,6650,6650,0
20241007,123900,120809740,6650,6650,6650,6650,0
20241007,123800,120809740,6650,6630,6650,6630,306
20241007,123700,118776600,6630,6630,6630,6630,11
20241007,123600,118703670,6630,6630,6630,6630,0
20241007,123500,118703670,6630,6630,6630,6630,0
20241007,123400,118703670,6630,6630,6630,6630,100
20241007,123300,118040670,6630,6630,6630,6630,0
20241007,123200,118040670,6630,6630,6630,6630,0
20241007,123100,118040670,6630,6630,6630,6630,0
20241007,123000,118040670,6630,6630,6630,6630,1
20241007,122900,118034040,6610,6610,6610,6610,0
20241007,122800,118034040,6610,6620,6620,6610,2
20241007,122700,118020810,6630,6630,6630,6630,0
20241007,122600,118020810,6630,6630,6630,6630,0
20241007,122500,118020810,6630,6630,6630,6630,0
20241007,122400,118020810,6630,6630,6630,6630,0
20241007,122300,118020810,6630,6630,6630,6630,1
20241007,122200,118014180,6640,6640,6640,6640,0
20241007,122100,118014180,6640,6640,6640,6640,0
20241007,122000,118014180,6640,6640,6640,6640,0
20241007,121900,118014180,6640,6640,6640,6640,0
20241007,121800,118014180,6640,6640,6640,6640,0
20241007,121700,118014180,6640,6640,6640,6640,0
20241007,121600,118014180,6640,6640,6640,6640,0
20241007,121500,118014180,6640,6630,6650,6630,101
20241007,121400,117343930,6630,6630,6630,6630,0
20241007,121300,117343930,6630,6630,6630,6630,0
20241007,121200,117343930,6630,6630,6630,6630,0
20241007,121100,117343930,6630,6630,6630,6630,0
20241007,121000,117343930,6630,6630,6630,6630,0
20241007,120900,117343930,6630,6630,6630,6630,0
20241007,120800,117343930,6630,6630,6630,6630,0
20241007,120700,117343930,6630,6630,6630,6630,0
20241007,120600,117343930,6630,6600,6630,6600,4
20241007,120500,117317440,6650,6650,6650,6650,0
20241007,120400,117317440,6650,6650,6650,6650,0
20241007,120300,117317440,6650,6650,6650,6650,0
20241007,120200,117317440,6650,6650,6650,6650,0
20241007,120100,117317440,6650,6650,6650,6650,0
20241007,120000,117317440,6650,6650,6650,6650,8
20241007,115900,117264240,6650,6630,6650,6630,306
20241007,115800,115231100,6630,6630,6630,6630,0
20241007,115700,115231100,6630,6630,6630,6630,0
20241007,115600,115231100,6630,6630,6630,6630,0
20241007,115500,115231100,6630,6610,6630,6610,562
20241007,115400,111508980,6610,6610,6610,6610,0
20241007,115300,111508980,6610,6610,6610,6610,0
20241007,115200,111508980,6610,6610,6610,6610,0
20241007,115100,111508980,6610,6600,6610,6600,28
20241007,115000,111324120,6590,6590,6590,6590,0
20241007,114900,111324120,6590,6590,6590,6590,400
20241007,114800,108688120,6600,6590,6600,6590,34
20241007,114700,108464020,6590,6590,6590,6590,0
20241007,114600,108464020,6590,6590,6590,6590,0
20241007,114500,108464020,6590,6590,6590,6590,100
20241007,114400,107805020,6600,6600,6600,6600,0
20241007,114300,107805020,6600,6600,6600,6600,0
20241007,114200,107805020,6600,6600,6600,6600,0
20241007,114100,107805020,6600,6600,6600,6600,0
20241007,114000,107805020,6600,6600,6600,6600,0
20241007,113900,107805020,6600,6600,6600,6600,0
20241007,113800,107805020,6600,6600,6600,6600,0
20241007,113700,107805020,6600,6600,6600,6600,2
20241007,113600,107791820,6590,6590,6590,6590,0
20241007,113500,107791820,6590,6590,6590,6590,0
20241007,113400,107791820,6590,6590,6590,6590,8
20241007,113300,107739100,6590,6580,6590,6580,416
20241007,113200,104997730,6590,6590,6590,6590,0
20241007,113100,104997730,6590,6590,6590,6590,918
20241007,113000,98948110,6590,6590,6590,6590,81
20241007,112900,98414320,6600,6600,6600,6600,0
20241007,112800,98414320,6600,6600,6600,6600,135
20241007,112700,97523320,6600,6600,6600,6600,2
20241007,112600,97510120,6600,6600,6600,6600,419
20241007,112500,94744720,6600,6600,6600,6600,30
20241007,112400,94546720,6600,6600,6600,6600,2
20241007,112300,94533520,6630,6630,6630,6630,1
20241007,112200,94526890,6610,6610,6610,6610,0
20241007,112100,94526890,6610,6610,6610,6610,0
20241007,112000,94526890,6610,6620,6620,6610,300
20241007,111900,92542890,6630,6620,6630,6620,226
20241007,111800,91046580,6610,6610,6610,6610,0
20241007,111700,91046580,6610,6610,6610,6610,568
20241007,111600,87292100,6610,6610,6610,6610,5
20241007,111500,87259050,6600,6600,6600,6600,40
20241007,111400,86995050,6600,6600,6600,6600,4
20241007,111300,86968650,6600,6600,6600,6600,0
20241007,111200,86968650,6600,6600,6600,6600,0
20241007,111100,86968650,6600,6600,6600,6600,0
20241007,111000,86968650,6600,6590,6600,6590,228
20241007,110900,85465430,6600,6600,6600,6600,0
20241007,110800,85465430,6600,6600,6600,6600,0
20241007,110700,85465430,6600,6580,6600,6580,1936
20241007,110600,72711900,6570,6560,6570,6560,199
20241007,110500,71406250,6560,6560,6560,6560,4
20241007,110400,71380010,6560,6560,6560,6560,0
20241007,110300,71380010,6560,6560,6560,6560,0
20241007,110200,71380010,6560,6570,6570,6560,39
20241007,110100,71123790,6580,6580,6580,6580,0
20241007,110000,71123790,6580,6580,6580,6580,0
20241007,105900,71123790,6580,6580,6580,6580,24
20241007,105800,70965870,6580,6580,6580,6580,0
20241007,105700,70965870,6580,6580,6580,6580,0
20241007,105600,70965870,6580,6580,6580,6580,0
20241007,105500,70965870,6580,6580,6580,6580,0
20241007,105400,70965870,6580,6580,6580,6580,0
20241007,105300,70965870,6580,6580,6580,6580,0
20241007,105200,70965870,6580,6580,6580,6580,0
20241007,105100,70965870,6580,6580,6580,6580,0
20241007,105000,70965870,6580,6580,6580,6580,3
20241007,104900,70946130,6550,6550,6550,6550,0
20241007,104800,70946130,6550,6550,6550,6550,0
20241007,104700,70946130,6550,6550,6550,6550,0
20241007,104600,70946130,6550,6550,6550,6550,141
20241007,104500,70022580,6580,6580,6580,6580,0
20241007,104400,70022580,6580,6580,6580,6580,2
20241007,104300,70009420,6550,6550,6550,6550,0
20241007,104200,70009420,6550,6580,6580,6550,101
20241007,104100,69347840,6580,6580,6580,6580,4
20241007,104000,69321520,6560,6560,6560,6560,0
20241007,103900,69321520,6560,6560,6560,6560,0
20241007,103800,69321520,6560,6560,6560,6560,0
20241007,103700,69321520,6560,6560,6560,6560,100
20241007,103600,68665520,6580,6580,6580,6580,1
20241007,103500,68658940,6560,6560,6560,6560,10
20241007,103400,68593340,6560,6560,6560,6560,410
20241007,103300,65903740,6590,6590,6590,6590,0
20241007,103200,65903740,6590,6590,6590,6590,0
20241007,103100,65903740,6590,6590,6590,6590,27
20241007,103000,65725810,6590,6590,6590,6590,0
20241007,102900,65725810,6590,6590,6590,6590,0
20241007,102800,65725810,6590,6590,6590,6590,0
20241007,102700,65725810,6590,6590,6590,6590,0
20241007,102600,65725810,6590,6590,6590,6590,0
20241007,102500,65725810,6590,6590,6590,6590,0
20241007,102400,65725810,6590,6590,6590,6590,0
20241007,102300,65725810,6590,6590,6590,6590,0
20241007,102200,65725810,6590,6590,6590,6590,1
20241007,102100,65719220,6590,6590,6590,6590,0
20241007,102000,65719220,6590,6590,6590,6590,0
20241007,101900,65719220,6590,6590,6590,6590,1
20241007,101800,65712630,6550,6550,6550,6550,0
20241007,101700,65712630,6550,6550,6550,6550,0
20241007,101600,65712630,6550,6550,6550,6550,50
20241007,101500,65385130,6590,6590,6590,6590,6
20241007,101400,65345590,6590,6590,6590,6590,1
20241007,101300,65339000,6550,6550,6550,6550,17
20241007,101200,65227650,6550,6560,6560,6550,100
20241007,101100,64572470,6590,6590,6590,6590,0
20241007,101000,64572470,6590,6590,6590,6590,0
20241007,100900,64572470,6590,6590,6590,6590,0
20241007,100800,64572470,6590,6570,6590,6570,13
20241007,100700,64487000,6570,6570,6570,6570,100
20241007,100600,63830000,6570,6570,6570,6570,0
20241007,100500,63830000,6570,6570,6570,6570,0
20241007,100400,63830000,6570,6560,6570,6560,228
20241007,100300,62333500,6550,6550,6550,6550,0
20241007,100200,62333500,6550,6550,6550,6550,14
20241007,100100,62241800,6550,6550,6550,6550,0
20241007,100000,62241800,6550,6550,6550,6550,0
20241007,095900,62241800,6550,6550,6550,6550,0
20241007,095800,62241800,6550,6550,6550,6550,0
20241007,095700,62241800,6550,6550,6550,6550,0
20241007,095600,62241800,6550,6550,6550,6550,0
20241007,095500,62241800,6550,6550,6550,6550,8
20241007,095400,62189400,6560,6560,6560,6560,0
20241007,095300,62189400,6560,6560,6560,6560,0
20241007,095200,62189400,6560,6560,6560,6560,0
20241007,095100,62189400,6560,6560,6560,6560,0
20241007,095000,62189400,6560,6560,6560,6560,0
20241007,094900,62189400,6560,6560,6560,6560,0
20241007,094800,62189400,6560,6560,6560,6560,0
20241007,094700,62189400,6560,6560,6560,6560,1
20241007,094600,62182840,6560,6560,6560,6560,0
20241007,094500,62182840,6560,6560,6560,6560,11
20241007,094400,62110680,6540,6540,6540,6520,771
20241007,094300,57079450,6540,6540,6540,6540,0
20241007,094200,57079450,6540,6540,6540,6540,5
20241007,094100,57046750,6530,6530,6530,6530,0
20241007,094000,57046750,6530,6530,6530,6530,0
20241007,093900,57046750,6530,6530,6530,6530,39
20241007,093800,56792080,6530,6530,6530,6530,2
20241007,093700,56779020,6520,6540,6540,6520,5000
20241007,093600,24165100,6540,6540,6540,6540,26
20241007,093500,23995060,6540,6540,6540,6540,14
20241007,093400,23903500,6540,6540,6540,6540,50
20241007,093300,23576500,6540,6560,6570,6540,34
20241007,093200,23353700,6560,6550,6560,6550,51
20241007,093100,23019640,6560,6560,6560,6560,1
20241007,093000,23013080,6570,6560,6570,6550,146
20241007,092900,22056750,6570,6570,6570,6570,0
20241007,092800,22056750,6570,6570,6570,6570,1
20241007,092700,22050180,6570,6550,6570,6550,201
20241007,092600,20733610,6570,6550,6570,6550,203
20241007,092500,19403940,6570,6570,6570,6570,8
20241007,092400,19351380,6600,6600,6600,6600,0
20241007,092300,19351380,6600,6600,6600,6600,0
20241007,092200,19351380,6600,6600,6600,6600,0
20241007,092100,19351380,6600,6600,6600,6600,211
20241007,092000,17958780,6600,6600,6600,6600,1
20241007,091900,17952180,6610,6560,6610,6560,551
20241007,091800,14337570,6610,6600,6610,6600,832
20241007,091700,8839910,6600,6590,6600,6590,42
20241007,091600,8563080,6590,6590,6590,6590,0
20241007,091500,8563080,6590,6590,6590,6590,0
20241007,091400,8563080,6590,6590,6590,6590,63
20241007,091300,8147910,6600,6590,6600,6590,321
20241007,091200,6032420,6590,6590,6590,6590,0
20241007,091100,6032420,6590,6590,6590,6590,20
20241007,091000,5900620,6600,6600,6600,6600,0
20241007,090900,5900620,6600,6600,6600,6600,0
20241007,090800,5900620,6600,6600,6600,6600,0
20241007,090700,5900620,6600,6600,6600,6600,1
20241007,090600,5894020,6550,6550,6550,6550,10
20241007,090500,5828520,6610,6610,6610,6610,1
20241007,090400,5821910,6550,6550,6550,6550,26
20241007,090300,5651610,6560,6560,6560,6560,95
20241007,090200,5028410,6620,6620,6620,6620,8
20241007,090100,4975450,6590,6590,6590,6590,383
20241007,090000,2451480,6590,6590,6590,6590,372