KissMeData/119830/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203000,729337890,6040,6040,6040,6040,1036
20241007,202900,729337890,6040,6040,6040,6040,0
20241007,202800,729337890,6040,6040,6040,6040,0
20241007,202700,729337890,6040,6040,6040,6040,0
20241007,202600,729337890,6040,6040,6040,6040,0
20241007,202500,729337890,6040,6040,6040,6040,0
20241007,202400,729337890,6040,6040,6040,6040,0
20241007,202300,729337890,6040,6040,6040,6040,0
20241007,202200,729337890,6040,6040,6040,6040,0
20241007,202100,729337890,6040,6040,6040,6040,0
20241007,202000,729337890,6040,6040,6040,6040,0
20241007,201900,729337890,6040,6040,6040,6040,0
20241007,201800,729337890,6040,6040,6040,6040,0
20241007,201700,729337890,6040,6040,6040,6040,0
20241007,201600,729337890,6040,6040,6040,6040,0
20241007,201500,729337890,6040,6040,6040,6040,0
20241007,201400,729337890,6040,6040,6040,6040,0
20241007,201300,729337890,6040,6040,6040,6040,0
20241007,201200,729337890,6040,6040,6040,6040,0
20241007,201100,729337890,6040,6040,6040,6040,0
20241007,201000,729337890,6040,6040,6040,6040,0
20241007,200900,729337890,6040,6040,6040,6040,0
20241007,200800,729337890,6040,6040,6040,6040,0
20241007,200700,729337890,6040,6040,6040,6040,0
20241007,200600,729337890,6040,6040,6040,6040,0
20241007,200500,729337890,6040,6040,6040,6040,0
20241007,200400,729337890,6040,6040,6040,6040,0
20241007,200300,729337890,6040,6040,6040,6040,0
20241007,200200,729337890,6040,6040,6040,6040,0
20241007,200100,729337890,6040,6040,6040,6040,0
20241007,200000,729337890,6040,6040,6040,6040,1036
20241007,195900,729337890,6040,6040,6040,6040,0
20241007,195800,729337890,6040,6040,6040,6040,0
20241007,195700,729337890,6040,6040,6040,6040,0
20241007,195600,729337890,6040,6040,6040,6040,0
20241007,195500,729337890,6040,6040,6040,6040,0
20241007,195400,729337890,6040,6040,6040,6040,0
20241007,195300,729337890,6040,6040,6040,6040,0
20241007,195200,729337890,6040,6040,6040,6040,0
20241007,195100,729337890,6040,6040,6040,6040,0
20241007,195000,729337890,6040,6040,6040,6040,0
20241007,194900,729337890,6040,6040,6040,6040,0
20241007,194800,729337890,6040,6040,6040,6040,0
20241007,194700,729337890,6040,6040,6040,6040,0
20241007,194600,729337890,6040,6040,6040,6040,0
20241007,194500,729337890,6040,6040,6040,6040,0
20241007,194400,729337890,6040,6040,6040,6040,0
20241007,194300,729337890,6040,6040,6040,6040,0
20241007,194200,729337890,6040,6040,6040,6040,0
20241007,194100,729337890,6040,6040,6040,6040,0
20241007,194000,729337890,6040,6040,6040,6040,0
20241007,193900,729337890,6040,6040,6040,6040,0
20241007,193800,729337890,6040,6040,6040,6040,0
20241007,193700,729337890,6040,6040,6040,6040,0
20241007,193600,729337890,6040,6040,6040,6040,0
20241007,193500,729337890,6040,6040,6040,6040,0
20241007,193400,729337890,6040,6040,6040,6040,0
20241007,193300,729337890,6040,6040,6040,6040,0
20241007,193200,729337890,6040,6040,6040,6040,0
20241007,193100,729337890,6040,6040,6040,6040,0
20241007,193000,729337890,6040,6040,6040,6040,1036
20241007,192900,729337890,6040,6040,6040,6040,0
20241007,192800,729337890,6040,6040,6040,6040,0
20241007,192700,729337890,6040,6040,6040,6040,0
20241007,192600,729337890,6040,6040,6040,6040,0
20241007,192500,729337890,6040,6040,6040,6040,0
20241007,192400,729337890,6040,6040,6040,6040,0
20241007,192300,729337890,6040,6040,6040,6040,0
20241007,192200,729337890,6040,6040,6040,6040,0
20241007,192100,729337890,6040,6040,6040,6040,0
20241007,192000,729337890,6040,6040,6040,6040,0
20241007,191900,729337890,6040,6040,6040,6040,0
20241007,191800,729337890,6040,6040,6040,6040,0
20241007,191700,729337890,6040,6040,6040,6040,0
20241007,191600,729337890,6040,6040,6040,6040,0
20241007,191500,729337890,6040,6040,6040,6040,0
20241007,191400,729337890,6040,6040,6040,6040,0
20241007,191300,729337890,6040,6040,6040,6040,0
20241007,191200,729337890,6040,6040,6040,6040,0
20241007,191100,729337890,6040,6040,6040,6040,0
20241007,191000,729337890,6040,6040,6040,6040,0
20241007,190900,729337890,6040,6040,6040,6040,0
20241007,190800,729337890,6040,6040,6040,6040,0
20241007,190700,729337890,6040,6040,6040,6040,0
20241007,190600,729337890,6040,6040,6040,6040,0
20241007,190500,729337890,6040,6040,6040,6040,0
20241007,190400,729337890,6040,6040,6040,6040,0
20241007,190300,729337890,6040,6040,6040,6040,0
20241007,190200,729337890,6040,6040,6040,6040,0
20241007,190100,729337890,6040,6040,6040,6040,0
20241007,190000,729337890,6040,6040,6040,6040,1036
20241007,185900,729337890,6040,6040,6040,6040,0
20241007,185800,729337890,6040,6040,6040,6040,0
20241007,185700,729337890,6040,6040,6040,6040,0
20241007,185600,729337890,6040,6040,6040,6040,0
20241007,185500,729337890,6040,6040,6040,6040,0
20241007,185400,729337890,6040,6040,6040,6040,0
20241007,185300,729337890,6040,6040,6040,6040,0
20241007,185200,729337890,6040,6040,6040,6040,0
20241007,185100,729337890,6040,6040,6040,6040,0
20241007,185000,729337890,6040,6040,6040,6040,0
20241007,184900,729337890,6040,6040,6040,6040,0
20241007,184800,729337890,6040,6040,6040,6040,0
20241007,184700,729337890,6040,6040,6040,6040,0
20241007,184600,729337890,6040,6040,6040,6040,0
20241007,184500,729337890,6040,6040,6040,6040,0
20241007,184400,729337890,6040,6040,6040,6040,0
20241007,184300,729337890,6040,6040,6040,6040,0
20241007,184200,729337890,6040,6040,6040,6040,0
20241007,184100,729337890,6040,6040,6040,6040,0
20241007,184000,729337890,6040,6040,6040,6040,0
20241007,183900,729337890,6040,6040,6040,6040,0
20241007,183800,729337890,6040,6040,6040,6040,0
20241007,183700,729337890,6040,6040,6040,6040,0
20241007,183600,729337890,6040,6040,6040,6040,0
20241007,183500,729337890,6040,6040,6040,6040,0
20241007,183400,729337890,6040,6040,6040,6040,0
20241007,183300,729337890,6040,6040,6040,6040,0
20241007,183200,729337890,6040,6040,6040,6040,0
20241007,183100,729337890,6040,6040,6040,6040,0
20241007,183000,729337890,6040,6040,6040,6040,1036
20241007,182900,729337890,6040,6040,6040,6040,0
20241007,182800,729337890,6040,6040,6040,6040,0
20241007,182700,729337890,6040,6040,6040,6040,0
20241007,182600,729337890,6040,6040,6040,6040,0
20241007,182500,729337890,6040,6040,6040,6040,0
20241007,182400,729337890,6040,6040,6040,6040,0
20241007,182300,729337890,6040,6040,6040,6040,0
20241007,182200,729337890,6040,6040,6040,6040,0
20241007,182100,729337890,6040,6040,6040,6040,0
20241007,182000,729337890,6040,6040,6040,6040,0
20241007,181900,729337890,6040,6040,6040,6040,0
20241007,181800,729337890,6040,6040,6040,6040,0
20241007,181700,729337890,6040,6040,6040,6040,0
20241007,181600,729337890,6040,6040,6040,6040,0
20241007,181500,729337890,6040,6040,6040,6040,0
20241007,181400,729337890,6040,6040,6040,6040,0
20241007,181300,729337890,6040,6040,6040,6040,0
20241007,181200,729337890,6040,6040,6040,6040,0
20241007,181100,729337890,6040,6040,6040,6040,0
20241007,181000,729337890,6040,6040,6040,6040,0
20241007,180900,729337890,6040,6040,6040,6040,0
20241007,180800,729337890,6040,6040,6040,6040,0
20241007,180700,729337890,6040,6040,6040,6040,0
20241007,180600,729337890,6040,6040,6040,6040,0
20241007,180500,729337890,6040,6040,6040,6040,0
20241007,180400,729337890,6040,6040,6040,6040,0
20241007,180300,729337890,6040,6040,6040,6040,0
20241007,180200,729337890,6040,6040,6040,6040,0
20241007,180100,729337890,6040,6040,6040,6040,0
20241007,180000,729337890,6040,6040,6040,6040,1036
20241007,175900,729337890,6040,6040,6040,6040,0
20241007,175800,729337890,6040,6040,6040,6040,0
20241007,175700,729337890,6040,6040,6040,6040,0
20241007,175600,729337890,6040,6040,6040,6040,0
20241007,175500,729337890,6040,6040,6040,6040,0
20241007,175400,729337890,6040,6040,6040,6040,0
20241007,175300,729337890,6040,6040,6040,6040,0
20241007,175200,729337890,6040,6040,6040,6040,0
20241007,175100,729337890,6040,6040,6040,6040,0
20241007,175000,729337890,6040,6040,6040,6040,0
20241007,174900,729337890,6040,6040,6040,6040,0
20241007,174800,729337890,6040,6040,6040,6040,0
20241007,174700,729337890,6040,6040,6040,6040,0
20241007,174600,729337890,6040,6040,6040,6040,0
20241007,174500,729337890,6040,6040,6040,6040,0
20241007,174400,729337890,6040,6040,6040,6040,0
20241007,174300,729337890,6040,6040,6040,6040,0
20241007,174200,729337890,6040,6040,6040,6040,0
20241007,174100,729337890,6040,6040,6040,6040,0
20241007,174000,729337890,6040,6040,6040,6040,0
20241007,173900,729337890,6040,6040,6040,6040,0
20241007,173800,729337890,6040,6040,6040,6040,0
20241007,173700,729337890,6040,6040,6040,6040,0
20241007,173600,729337890,6040,6040,6040,6040,0
20241007,173500,729337890,6040,6040,6040,6040,0
20241007,173400,729337890,6040,6040,6040,6040,0
20241007,173300,729337890,6040,6040,6040,6040,0
20241007,173200,729337890,6040,6040,6040,6040,0
20241007,173100,729337890,6040,6040,6040,6040,0
20241007,173000,729337890,6040,6040,6040,6040,1036
20241007,172900,729337890,6040,6040,6040,6040,0
20241007,172800,729337890,6040,6040,6040,6040,0
20241007,172700,729337890,6040,6040,6040,6040,0
20241007,172600,729337890,6040,6040,6040,6040,0
20241007,172500,729337890,6040,6040,6040,6040,0
20241007,172400,729337890,6040,6040,6040,6040,0
20241007,172300,729337890,6040,6040,6040,6040,0
20241007,172200,729337890,6040,6040,6040,6040,0
20241007,172100,729337890,6040,6040,6040,6040,0
20241007,172000,729337890,6040,6040,6040,6040,0
20241007,171900,729337890,6040,6040,6040,6040,0
20241007,171800,729337890,6040,6040,6040,6040,0
20241007,171700,729337890,6040,6040,6040,6040,0
20241007,171600,729337890,6040,6040,6040,6040,0
20241007,171500,729337890,6040,6040,6040,6040,0
20241007,171400,729337890,6040,6040,6040,6040,0
20241007,171300,729337890,6040,6040,6040,6040,0
20241007,171200,729337890,6040,6040,6040,6040,0
20241007,171100,729337890,6040,6040,6040,6040,0
20241007,171000,729337890,6040,6040,6040,6040,0
20241007,170900,729337890,6040,6040,6040,6040,0
20241007,170800,729337890,6040,6040,6040,6040,0
20241007,170700,729337890,6040,6040,6040,6040,0
20241007,170600,729337890,6040,6040,6040,6040,0
20241007,170500,729337890,6040,6040,6040,6040,0
20241007,170400,729337890,6040,6040,6040,6040,0
20241007,170300,729337890,6040,6040,6040,6040,0
20241007,170200,729337890,6040,6040,6040,6040,0
20241007,170100,729337890,6040,6040,6040,6040,0
20241007,170000,729337890,6040,6040,6040,6040,1036
20241007,165900,729337890,6040,6040,6040,6040,0
20241007,165800,729337890,6040,6040,6040,6040,0
20241007,165700,729337890,6040,6040,6040,6040,0
20241007,165600,729337890,6040,6040,6040,6040,0
20241007,165500,729337890,6040,6040,6040,6040,0
20241007,165400,729337890,6040,6040,6040,6040,0
20241007,165300,729337890,6040,6040,6040,6040,0
20241007,165200,729337890,6040,6040,6040,6040,0
20241007,165100,729337890,6040,6040,6040,6040,0
20241007,165000,729337890,6040,6040,6040,6040,0
20241007,164900,729337890,6040,6040,6040,6040,0
20241007,164800,729337890,6040,6040,6040,6040,0
20241007,164700,729337890,6040,6040,6040,6040,0
20241007,164600,729337890,6040,6040,6040,6040,0
20241007,164500,729337890,6040,6040,6040,6040,0
20241007,164400,729337890,6040,6040,6040,6040,0
20241007,164300,729337890,6040,6040,6040,6040,0
20241007,164200,729337890,6040,6040,6040,6040,0
20241007,164100,729337890,6040,6040,6040,6040,0
20241007,164000,729337890,6040,6040,6040,6040,0
20241007,163900,729337890,6040,6040,6040,6040,0
20241007,163800,729337890,6040,6040,6040,6040,0
20241007,163700,729337890,6040,6040,6040,6040,0
20241007,163600,729337890,6040,6040,6040,6040,0
20241007,163500,729337890,6040,6040,6040,6040,0
20241007,163400,729337890,6040,6040,6040,6040,0
20241007,163300,729337890,6040,6040,6040,6040,0
20241007,163200,729337890,6040,6040,6040,6040,0
20241007,163100,729337890,6040,6040,6040,6040,0
20241007,163000,729337890,6040,6040,6040,6040,1036
20241007,162900,729337890,6040,6040,6040,6040,0
20241007,162800,729337890,6040,6040,6040,6040,0
20241007,162700,729337890,6040,6040,6040,6040,0
20241007,162600,729337890,6040,6040,6040,6040,0
20241007,162500,729337890,6040,6040,6040,6040,0
20241007,162400,729337890,6040,6040,6040,6040,0
20241007,162300,729337890,6040,6040,6040,6040,0
20241007,162200,729337890,6040,6040,6040,6040,0
20241007,162100,729337890,6040,6040,6040,6040,0
20241007,162000,729337890,6040,6040,6040,6040,0
20241007,161900,729337890,6040,6040,6040,6040,0
20241007,161800,729337890,6040,6040,6040,6040,0
20241007,161700,729337890,6040,6040,6040,6040,0
20241007,161600,729337890,6040,6040,6040,6040,0
20241007,161500,729337890,6040,6040,6040,6040,0
20241007,161400,729337890,6040,6040,6040,6040,0
20241007,161300,729337890,6040,6040,6040,6040,0
20241007,161200,729337890,6040,6040,6040,6040,0
20241007,161100,729337890,6040,6040,6040,6040,0
20241007,161000,729337890,6040,6040,6040,6040,0
20241007,160900,729337890,6040,6040,6040,6040,0
20241007,160800,729337890,6040,6040,6040,6040,0
20241007,160700,729337890,6040,6040,6040,6040,0
20241007,160600,729337890,6040,6040,6040,6040,0
20241007,160500,729337890,6040,6040,6040,6040,0
20241007,160400,729337890,6040,6040,6040,6040,0
20241007,160300,729337890,6040,6040,6040,6040,0
20241007,160200,729337890,6040,6040,6040,6040,0
20241007,160100,729337890,6040,6040,6040,6040,0
20241007,160000,729337890,6040,6040,6040,6040,1036
20241007,155900,729337890,6040,6040,6040,6040,0
20241007,155800,729337890,6040,6040,6040,6040,0
20241007,155700,729337890,6040,6040,6040,6040,0
20241007,155600,729337890,6040,6040,6040,6040,0
20241007,155500,729337890,6040,6040,6040,6040,0
20241007,155400,729337890,6040,6040,6040,6040,0
20241007,155300,729337890,6040,6040,6040,6040,0
20241007,155200,729337890,6040,6040,6040,6040,0
20241007,155100,729337890,6040,6040,6040,6040,0
20241007,155000,729337890,6040,6040,6040,6040,0
20241007,154900,729337890,6040,6040,6040,6040,0
20241007,154800,729337890,6040,6040,6040,6040,0
20241007,154700,729337890,6040,6040,6040,6040,0
20241007,154600,729337890,6040,6040,6040,6040,0
20241007,154500,729337890,6040,6040,6040,6040,0
20241007,154400,729337890,6040,6040,6040,6040,0
20241007,154300,729337890,6040,6040,6040,6040,0
20241007,154200,729337890,6040,6040,6040,6040,0
20241007,154100,729337890,6040,6040,6040,6040,0
20241007,154000,729337890,6040,6040,6040,6040,0
20241007,153900,729337890,6040,6040,6040,6040,0
20241007,153800,729337890,6040,6040,6040,6040,0
20241007,153700,729337890,6040,6040,6040,6040,0
20241007,153600,729337890,6040,6040,6040,6040,0
20241007,153500,729337890,6040,6040,6040,6040,0
20241007,153400,729337890,6040,6040,6040,6040,0
20241007,153300,729337890,6040,6040,6040,6040,0
20241007,153200,729337890,6040,6040,6040,6040,0
20241007,153100,729337890,6040,6040,6040,6040,0
20241007,153000,729337890,6040,6040,6040,6040,2072
20241007,152900,723080450,6040,6040,6040,6040,0
20241007,152800,723080450,6040,6040,6040,6040,0
20241007,152700,723080450,6040,6040,6040,6040,0
20241007,152600,723080450,6040,6040,6040,6040,0
20241007,152500,723080450,6040,6040,6040,6040,0
20241007,152400,723080450,6040,6040,6040,6040,0
20241007,152300,723080450,6040,6040,6040,6040,0
20241007,152200,723080450,6040,6040,6040,6040,0
20241007,152100,723080450,6040,6040,6040,6040,0
20241007,152000,723080450,6040,6040,6040,6040,0
20241007,151900,723080450,6040,6030,6040,6010,1710
20241007,151800,712797250,6010,6010,6010,6010,209
20241007,151700,711541160,6020,6020,6020,6020,6
20241007,151600,711505040,6040,6020,6040,6020,401
20241007,151500,709091000,6040,6030,6040,6020,1301
20241007,151400,701256780,6050,6050,6050,6050,0
20241007,151300,701256780,6050,6030,6050,6030,302
20241007,151200,699435690,6050,6050,6050,6050,0
20241007,151100,699435690,6050,6050,6050,6050,0
20241007,151000,699435690,6050,6050,6050,6050,0
20241007,150900,699435690,6050,6040,6050,6040,52
20241007,150800,699121600,6050,6050,6050,6050,2
20241007,150700,699109500,6050,6040,6050,6040,3
20241007,150600,699091360,6050,6050,6050,6050,0
20241007,150500,699091360,6050,6050,6050,6050,0
20241007,150400,699091360,6050,6050,6050,6050,0
20241007,150300,699091360,6050,6040,6050,6040,5
20241007,150200,699061150,6040,6040,6040,6040,0
20241007,150100,699061150,6040,6040,6040,6040,0
20241007,150000,699061150,6040,6040,6040,6040,10
20241007,145900,699000750,6040,6040,6040,6040,88
20241007,145800,698469230,6040,6040,6040,6040,0
20241007,145700,698469230,6040,6040,6040,6040,50
20241007,145600,698167230,6040,6040,6040,6040,0
20241007,145500,698167230,6040,6040,6040,6040,0
20241007,145400,698167230,6040,6040,6040,6040,50
20241007,145300,697865230,6040,6040,6040,6040,100
20241007,145200,697261230,6040,6040,6040,6040,0
20241007,145100,697261230,6040,6040,6040,6040,0
20241007,145000,697261230,6040,6040,6040,6040,0
20241007,144900,697261230,6040,6040,6040,6040,1
20241007,144800,697255190,6040,6040,6040,6040,0
20241007,144700,697255190,6040,6040,6040,6040,2
20241007,144600,697243110,6030,6030,6030,6030,200
20241007,144500,696037110,6030,6030,6030,6030,0
20241007,144400,696037110,6030,6030,6030,6030,0
20241007,144300,696037110,6030,6030,6030,6030,70
20241007,144200,695615010,6030,6030,6030,6030,0
20241007,144100,695615010,6030,6030,6030,6030,0
20241007,144000,695615010,6030,6030,6030,6030,0
20241007,143900,695615010,6030,6030,6030,6030,10
20241007,143800,695554710,6030,6030,6030,6030,10
20241007,143700,695494410,6040,6040,6040,6040,0
20241007,143600,695494410,6040,6040,6040,6040,0
20241007,143500,695494410,6040,6040,6040,6040,0
20241007,143400,695494410,6040,6040,6040,6040,0
20241007,143300,695494410,6040,6040,6040,6040,0
20241007,143200,695494410,6040,6040,6040,6040,0
20241007,143100,695494410,6040,6040,6040,6040,0
20241007,143000,695494410,6040,6040,6040,6040,2
20241007,142900,695482330,6030,6030,6030,6030,1
20241007,142800,695476300,6030,6030,6030,6030,0
20241007,142700,695476300,6030,6030,6030,6030,0
20241007,142600,695476300,6030,6030,6030,6030,0
20241007,142500,695476300,6030,6030,6030,6030,203
20241007,142400,694252210,6020,6020,6020,6020,320
20241007,142300,692325810,6020,6020,6020,6020,1
20241007,142200,692319790,6010,6010,6010,6010,49
20241007,142100,692025300,6010,6010,6010,6010,0
20241007,142000,692025300,6010,6010,6010,6010,16
20241007,141900,691929140,6020,6020,6020,6020,0
20241007,141800,691929140,6020,6020,6020,6020,0
20241007,141700,691929140,6020,6020,6020,6020,0
20241007,141600,691929140,6020,6020,6020,6020,0
20241007,141500,691929140,6020,6020,6020,6020,0
20241007,141400,691929140,6020,6020,6020,6020,0
20241007,141300,691929140,6020,6030,6030,6020,1339
20241007,141200,683867990,6040,6040,6040,6040,0
20241007,141100,683867990,6040,6040,6040,6040,1
20241007,141000,683861950,6030,6030,6030,6030,0
20241007,140900,683861950,6030,6030,6030,6030,0
20241007,140800,683861950,6030,6030,6030,6030,0
20241007,140700,683861950,6030,6030,6030,6030,0
20241007,140600,683861950,6030,6030,6030,6030,0
20241007,140500,683861950,6030,6030,6030,6030,249
20241007,140400,682360480,6030,6030,6030,6030,0
20241007,140300,682360480,6030,6030,6030,6030,0
20241007,140200,682360480,6030,6030,6030,6030,0
20241007,140100,682360480,6030,6040,6040,6030,10
20241007,140000,682300140,6040,6040,6040,6040,10
20241007,135900,682239740,6040,6040,6040,6040,0
20241007,135800,682239740,6040,6040,6040,6040,0
20241007,135700,682239740,6040,6040,6040,6040,0
20241007,135600,682239740,6040,6040,6040,6040,0
20241007,135500,682239740,6040,6040,6040,6040,100
20241007,135400,681635740,6040,6040,6040,6040,0
20241007,135300,681635740,6040,6040,6040,6040,0
20241007,135200,681635740,6040,6040,6040,6040,0
20241007,135100,681635740,6040,6040,6040,6040,1
20241007,135000,681629700,6040,6040,6040,6040,0
20241007,134900,681629700,6040,6040,6040,6040,0
20241007,134800,681629700,6040,6040,6040,6040,0
20241007,134700,681629700,6040,6040,6040,6040,4
20241007,134600,681605540,6040,6040,6040,6040,0
20241007,134500,681605540,6040,6040,6040,6040,0
20241007,134400,681605540,6040,6040,6040,6040,0
20241007,134300,681605540,6040,6040,6040,6040,0
20241007,134200,681605540,6040,6040,6040,6040,26
20241007,134100,681448500,6040,6040,6040,6040,0
20241007,134000,681448500,6040,6040,6040,6040,0
20241007,133900,681448500,6040,6040,6040,6040,3
20241007,133800,681430380,6040,6040,6040,6040,0
20241007,133700,681430380,6040,6040,6040,6040,0
20241007,133600,681430380,6040,6040,6040,6040,20
20241007,133500,681309580,6040,6040,6040,6040,24
20241007,133400,681164620,6040,6040,6040,6040,0
20241007,133300,681164620,6040,6030,6040,6030,3
20241007,133200,681146510,6030,6030,6030,6030,0
20241007,133100,681146510,6030,6030,6030,6030,1
20241007,133000,681140480,6030,6030,6030,6030,0
20241007,132900,681140480,6030,6030,6030,6030,0
20241007,132800,681140480,6030,6040,6040,6030,110
20241007,132700,680477080,6050,6050,6050,6050,0
20241007,132600,680477080,6050,6050,6050,6050,0
20241007,132500,680477080,6050,6050,6050,6050,0
20241007,132400,680477080,6050,6050,6050,6050,0
20241007,132300,680477080,6050,6050,6050,6050,0
20241007,132200,680477080,6050,6050,6050,6050,2
20241007,132100,680464980,6040,6040,6040,6040,0
20241007,132000,680464980,6040,6040,6040,6040,0
20241007,131900,680464980,6040,6040,6040,6040,0
20241007,131800,680464980,6040,6040,6040,6040,1000
20241007,131700,674424980,6040,6040,6040,6040,0
20241007,131600,674424980,6040,6040,6040,6040,0
20241007,131500,674424980,6040,6020,6040,6020,200
20241007,131400,673220940,6030,6030,6030,6030,1
20241007,131300,673214910,6040,6040,6040,6040,1
20241007,131200,673208870,6050,6050,6050,6050,0
20241007,131100,673208870,6050,6050,6050,6050,0
20241007,131000,673208870,6050,6050,6050,6050,0
20241007,130900,673208870,6050,6050,6050,6050,2
20241007,130800,673196770,6060,6050,6060,6050,34
20241007,130700,672991060,6060,6060,6060,6060,0
20241007,130600,672991060,6060,6060,6060,6060,0
20241007,130500,672991060,6060,6060,6060,6060,0
20241007,130400,672991060,6060,6060,6060,6060,0
20241007,130300,672991060,6060,6050,6060,6050,2
20241007,130200,672978950,6050,6050,6050,6050,300
20241007,130100,671163950,6070,6070,6070,6070,0
20241007,130000,671163950,6070,6070,6070,6070,0
20241007,125900,671163950,6070,6070,6070,6070,0
20241007,125800,671163950,6070,6070,6070,6070,0
20241007,125700,671163950,6070,6070,6070,6070,0
20241007,125600,671163950,6070,6070,6070,6070,1
20241007,125500,671157880,6040,6040,6040,6040,0
20241007,125400,671157880,6040,6040,6040,6040,0
20241007,125300,671157880,6040,6040,6040,6040,0
20241007,125200,671157880,6040,6070,6070,6040,12168
20241007,125100,597532450,6070,6070,6070,6070,10
20241007,125000,597471750,6090,6090,6090,6090,0
20241007,124900,597471750,6090,6090,6090,6090,273
20241007,124800,595809180,6090,6090,6090,6090,7186
20241007,124700,552046440,6090,6090,6090,6090,160
20241007,124600,551072040,6090,6090,6090,6090,112
20241007,124500,550389960,6090,6090,6090,6090,800
20241007,124400,545517960,6080,6070,6080,6070,513
20241007,124300,542403930,6080,6080,6100,6080,3946
20241007,124200,518379160,6080,6070,6080,6070,1364
20241007,124100,510098720,6060,6040,6060,6040,7556
20241007,124000,464426170,6040,6030,6040,6030,205
20241007,123900,463189810,6040,6030,6040,6030,233
20241007,123800,461784690,6030,6030,6030,6030,0
20241007,123700,461784690,6030,6030,6030,6030,0
20241007,123600,461784690,6030,6030,6030,6030,0
20241007,123500,461784690,6030,6030,6030,6030,2
20241007,123400,461772630,6020,6030,6030,6020,21
20241007,123300,461646020,6030,6030,6030,6030,11
20241007,123200,461579690,6020,6020,6020,6020,0
20241007,123100,461579690,6020,6020,6020,6020,7
20241007,123000,461537550,6010,6010,6010,6010,0
20241007,122900,461537550,6010,6010,6010,6010,0
20241007,122800,461537550,6010,6010,6010,6010,103
20241007,122700,460918520,6020,6020,6020,6020,0
20241007,122600,460918520,6020,6020,6020,6020,2
20241007,122500,460906480,6010,6010,6010,6010,0
20241007,122400,460906480,6010,6010,6010,6010,0
20241007,122300,460906480,6010,6010,6010,6010,0
20241007,122200,460906480,6010,6010,6010,6010,0
20241007,122100,460906480,6010,6010,6010,6010,2
20241007,122000,460894460,6040,6040,6040,6040,0
20241007,121900,460894460,6040,6040,6040,6040,0
20241007,121800,460894460,6040,6040,6040,6040,1
20241007,121700,460888420,6040,6020,6040,6020,1655
20241007,121600,450905190,6020,6020,6020,6020,0
20241007,121500,450905190,6020,6020,6020,6020,0
20241007,121400,450905190,6020,6020,6020,6020,0
20241007,121300,450905190,6020,6020,6020,6020,0
20241007,121200,450905190,6020,6020,6020,6020,300
20241007,121100,449099190,6020,6020,6020,6020,0
20241007,121000,449099190,6020,6020,6020,6020,1
20241007,120900,449093170,6030,6030,6030,6030,0
20241007,120800,449093170,6030,6030,6030,6030,0
20241007,120700,449093170,6030,6030,6030,6030,0
20241007,120600,449093170,6030,6030,6030,6030,1
20241007,120500,449087140,6030,6030,6030,6030,79
20241007,120400,448610770,6030,6030,6030,6030,0
20241007,120300,448610770,6030,6020,6030,6020,5
20241007,120200,448580640,6010,6010,6010,6010,4338
20241007,120100,422509260,6010,6010,6010,6010,0
20241007,120000,422509260,6010,6010,6010,6010,0
20241007,115900,422509260,6010,6010,6010,6010,162
20241007,115800,421535640,6010,6010,6010,6010,300
20241007,115700,419732640,6010,6010,6010,6010,0
20241007,115600,419732640,6010,6010,6010,6010,0
20241007,115500,419732640,6010,6010,6010,6010,0
20241007,115400,419732640,6010,6010,6010,6010,500
20241007,115300,416727640,6000,6000,6000,6000,0
20241007,115200,416727640,6000,6000,6000,6000,0
20241007,115100,416727640,6000,6000,6000,6000,0
20241007,115000,416727640,6000,6000,6000,6000,12
20241007,114900,416655640,6000,6000,6000,6000,0
20241007,114800,416655640,6000,6000,6000,6000,0
20241007,114700,416655640,6000,6000,6000,6000,0
20241007,114600,416655640,6000,6000,6000,6000,0
20241007,114500,416655640,6000,6000,6000,6000,0
20241007,114400,416655640,6000,6000,6000,6000,400
20241007,114300,414255640,6010,6010,6010,6010,0
20241007,114200,414255640,6010,6010,6010,6010,0
20241007,114100,414255640,6010,6010,6010,6010,0
20241007,114000,414255640,6010,6010,6010,6010,0
20241007,113900,414255640,6010,6010,6010,6010,1
20241007,113800,414249630,6020,6020,6020,6020,0
20241007,113700,414249630,6020,6020,6020,6020,0
20241007,113600,414249630,6020,6020,6020,6020,0
20241007,113500,414249630,6020,6020,6020,6020,0
20241007,113400,414249630,6020,6020,6020,6020,0
20241007,113300,414249630,6020,6020,6020,6020,0
20241007,113200,414249630,6020,6020,6020,6020,0
20241007,113100,414249630,6020,6020,6020,6020,0
20241007,113000,414249630,6020,6020,6020,6020,0
20241007,112900,414249630,6020,6020,6020,6020,0
20241007,112800,414249630,6020,6020,6020,6020,0
20241007,112700,414249630,6020,6020,6020,6020,0
20241007,112600,414249630,6020,6020,6020,6020,0
20241007,112500,414249630,6020,6020,6020,6020,0
20241007,112400,414249630,6020,6020,6020,6020,0
20241007,112300,414249630,6020,6020,6020,6020,0
20241007,112200,414249630,6020,6020,6020,6020,0
20241007,112100,414249630,6020,6020,6020,6020,0
20241007,112000,414249630,6020,6020,6020,6020,0
20241007,111900,414249630,6020,6020,6020,6020,0
20241007,111800,414249630,6020,6020,6020,6020,0
20241007,111700,414249630,6020,6020,6020,6020,0
20241007,111600,414249630,6020,6020,6020,6020,1
20241007,111500,414243610,5990,5990,5990,5990,100
20241007,111400,413644610,5990,5990,5990,5990,0
20241007,111300,413644610,5990,5990,5990,5990,0
20241007,111200,413644610,5990,6010,6010,5990,1782
20241007,111100,402966540,6010,6010,6010,6010,2
20241007,111000,402954520,6030,6030,6030,6030,33
20241007,110900,402755530,6030,6030,6030,6030,0
20241007,110800,402755530,6030,6030,6030,6030,0
20241007,110700,402755530,6030,6030,6030,6030,1
20241007,110600,402749500,6020,6020,6020,6020,150
20241007,110500,401846500,6020,6020,6020,6020,0
20241007,110400,401846500,6020,6020,6020,6020,0
20241007,110300,401846500,6020,6020,6020,6020,0
20241007,110200,401846500,6020,6020,6020,6020,0
20241007,110100,401846500,6020,6020,6020,6020,1
20241007,110000,401840480,6000,6000,6000,6000,0
20241007,105900,401840480,6000,6000,6000,6000,0
20241007,105800,401840480,6000,6000,6000,6000,1
20241007,105700,401834480,6010,6010,6010,6010,0
20241007,105600,401834480,6010,6010,6010,6010,2
20241007,105500,401822460,6010,6010,6010,6010,0
20241007,105400,401822460,6010,6010,6010,6010,0
20241007,105300,401822460,6010,6010,6010,6010,0
20241007,105200,401822460,6010,6000,6010,6000,41
20241007,105100,401576130,6010,6010,6010,6010,32
20241007,105000,401383810,6010,6010,6010,6010,532
20241007,104900,398186490,6010,6010,6010,6010,1000
20241007,104800,392176490,6020,6020,6020,6020,0
20241007,104700,392176490,6020,6020,6020,6020,0
20241007,104600,392176490,6020,6020,6020,6020,0
20241007,104500,392176490,6020,6020,6020,6020,131
20241007,104400,391387870,6020,6020,6020,6020,60
20241007,104300,391026670,6020,6020,6020,6020,2
20241007,104200,391014630,6030,6030,6030,6030,0
20241007,104100,391014630,6030,6030,6030,6030,139
20241007,104000,390176460,6030,6030,6030,6030,886
20241007,103900,384833880,6030,6040,6040,6030,100
20241007,103800,384230820,6040,6040,6040,6040,10
20241007,103700,384170420,6030,6030,6030,6030,0
20241007,103600,384170420,6030,6030,6030,6030,0
20241007,103500,384170420,6030,6030,6030,6030,0
20241007,103400,384170420,6030,6030,6030,6030,40
20241007,103300,383929220,6030,6030,6030,6030,0
20241007,103200,383929220,6030,6030,6030,6030,500
20241007,103100,380914220,6050,6040,6050,6040,700
20241007,103000,376685900,6040,6040,6040,6040,2
20241007,102900,376673820,6040,6040,6040,6040,0
20241007,102800,376673820,6040,6040,6040,6020,1142
20241007,102700,369786140,6030,6030,6030,6030,0
20241007,102600,369786140,6030,6030,6030,6030,0
20241007,102500,369786140,6030,6020,6030,6020,6346
20241007,102400,331523390,6030,6030,6030,6030,0
20241007,102300,331523390,6030,6030,6030,6030,0
20241007,102200,331523390,6030,6030,6030,6030,0
20241007,102100,331523390,6030,6030,6030,6030,0
20241007,102000,331523390,6030,6030,6030,6030,100
20241007,101900,330920390,6030,6030,6030,6030,0
20241007,101800,330920390,6030,6030,6030,6030,0
20241007,101700,330920390,6030,6030,6030,6030,0
20241007,101600,330920390,6030,6010,6030,6010,1001
20241007,101500,324904360,6030,6030,6030,6030,16
20241007,101400,324807880,6030,6030,6030,6030,1000
20241007,101300,318777880,6030,6030,6030,6030,0
20241007,101200,318777880,6030,6010,6030,6010,27
20241007,101100,318615580,6010,6010,6010,6010,1
20241007,101000,318609570,6020,6020,6020,6020,0
20241007,100900,318609570,6020,6020,6020,6020,672
20241007,100800,314564130,6020,6020,6020,6020,111
20241007,100700,313895910,6030,6020,6030,6020,2
20241007,100600,313883860,6020,6020,6020,6020,200
20241007,100500,312679860,6020,6020,6020,6020,0
20241007,100400,312679860,6020,6020,6020,6020,1
20241007,100300,312673840,6040,6040,6040,6040,1
20241007,100200,312667800,6020,6040,6040,6020,410
20241007,100100,310194740,6030,6030,6030,6030,850
20241007,100000,305069240,6020,6020,6020,6020,578
20241007,095900,301589680,6020,6020,6020,6020,0
20241007,095800,301589680,6020,6020,6020,6020,538
20241007,095700,298350920,6020,6020,6020,6020,0
20241007,095600,298350920,6020,6020,6020,6020,0
20241007,095500,298350920,6020,6020,6020,6020,0
20241007,095400,298350920,6020,6010,6020,6010,161
20241007,095300,297381720,6010,6010,6010,6010,7
20241007,095200,297339650,5990,6000,6000,5990,301
20241007,095100,295533660,6000,6000,6000,6000,301
20241007,095000,293727660,6020,6030,6030,6020,252
20241007,094900,292210520,6030,6030,6030,6030,16
20241007,094800,292114040,6030,6030,6030,6030,91
20241007,094700,291565310,6030,6050,6050,6030,14
20241007,094600,291480820,6050,6050,6050,6050,62
20241007,094500,291105720,6030,6030,6030,6030,250
20241007,094400,289598220,6030,6020,6030,6020,2933
20241007,094300,271941550,6020,6020,6050,6020,2678
20241007,094200,255802080,6010,5980,6030,5980,2190
20241007,094100,242664790,5980,5990,5990,5980,1403
20241007,094000,234260850,6000,6000,6000,6000,0
20241007,093900,234260850,6000,6000,6000,6000,0
20241007,093800,234260850,6000,6000,6000,6000,131
20241007,093700,233474850,6020,6010,6020,5970,5016
20241007,093600,203395250,6010,5970,6020,5970,16836
20241007,093500,102391160,5980,5980,5980,5980,3
20241007,093400,102373220,5990,5950,5990,5950,4591
20241007,093300,74984890,5940,5930,5940,5930,550
20241007,093200,71718390,5930,5930,5930,5930,4
20241007,093100,71694670,5920,5920,5920,5920,0
20241007,093000,71694670,5920,5920,5920,5920,176
20241007,092900,70652750,5900,5900,5900,5900,5
20241007,092800,70623250,5900,5900,5900,5900,3
20241007,092700,70605550,5900,5900,5900,5900,0
20241007,092600,70605550,5900,5900,5900,5900,695
20241007,092500,66505050,5900,5910,5910,5900,2282
20241007,092400,53039740,5910,5910,5910,5910,0
20241007,092300,53039740,5910,5910,5910,5910,340
20241007,092200,51030340,5910,5910,5910,5910,0
20241007,092100,51030340,5910,5910,5910,5910,321
20241007,092000,49133230,5910,5910,5910,5910,200
20241007,091900,47951230,5900,5900,5910,5900,707
20241007,091800,43779920,5910,5910,5910,5910,0
20241007,091700,43779920,5910,5910,5910,5910,500
20241007,091600,40824920,5910,5920,5920,5910,198
20241007,091500,39653260,5920,5930,5930,5920,309
20241007,091400,37822980,5930,5930,5930,5930,100
20241007,091300,37229980,5930,5930,5930,5930,1
20241007,091200,37224050,5930,5930,5930,5930,3
20241007,091100,37206260,5950,5950,5950,5950,1000
20241007,091000,31256260,5950,5950,5950,5950,500
20241007,090900,28281260,5950,5930,5950,5930,220
20241007,090800,26973580,5930,5930,5930,5930,384
20241007,090700,24696460,5930,5930,5930,5930,610
20241007,090600,21079160,5910,5910,5920,5910,1618
20241007,090500,11512000,5900,5920,5920,5890,1129
20241007,090400,4851120,5850,5850,5850,5850,0
20241007,090300,4851120,5850,5850,5850,5850,0
20241007,090200,4851120,5850,5850,5850,5850,0
20241007,090100,4851120,5850,5900,5900,5850,122
20241007,090000,4133560,5920,5920,5920,5920,352