KissMeData/004830/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184500,783196050,6860,6860,6860,6860,2910
20241007,184400,783196050,6860,6860,6860,6860,0
20241007,184300,783196050,6860,6860,6860,6860,0
20241007,184200,783196050,6860,6860,6860,6860,0
20241007,184100,783196050,6860,6860,6860,6860,0
20241007,184000,783196050,6860,6860,6860,6860,0
20241007,183900,783196050,6860,6860,6860,6860,0
20241007,183800,783196050,6860,6860,6860,6860,0
20241007,183700,783196050,6860,6860,6860,6860,0
20241007,183600,783196050,6860,6860,6860,6860,0
20241007,183500,783196050,6860,6860,6860,6860,0
20241007,183400,783196050,6860,6860,6860,6860,0
20241007,183300,783196050,6860,6860,6860,6860,0
20241007,183200,783196050,6860,6860,6860,6860,0
20241007,183100,783196050,6860,6860,6860,6860,0
20241007,183000,783196050,6860,6860,6860,6860,0
20241007,182900,783196050,6860,6860,6860,6860,0
20241007,182800,783196050,6860,6860,6860,6860,0
20241007,182700,783196050,6860,6860,6860,6860,0
20241007,182600,783196050,6860,6860,6860,6860,0
20241007,182500,783196050,6860,6860,6860,6860,0
20241007,182400,783196050,6860,6860,6860,6860,0
20241007,182300,783196050,6860,6860,6860,6860,0
20241007,182200,783196050,6860,6860,6860,6860,0
20241007,182100,783196050,6860,6860,6860,6860,0
20241007,182000,783196050,6860,6860,6860,6860,0
20241007,181900,783196050,6860,6860,6860,6860,0
20241007,181800,783196050,6860,6860,6860,6860,0
20241007,181700,783196050,6860,6860,6860,6860,0
20241007,181600,783196050,6860,6860,6860,6860,0
20241007,181500,783196050,6860,6860,6860,6860,2910
20241007,181400,783196050,6860,6860,6860,6860,0
20241007,181300,783196050,6860,6860,6860,6860,0
20241007,181200,783196050,6860,6860,6860,6860,0
20241007,181100,783196050,6860,6860,6860,6860,0
20241007,181000,783196050,6860,6860,6860,6860,0
20241007,180900,783196050,6860,6860,6860,6860,0
20241007,180800,783196050,6860,6860,6860,6860,0
20241007,180700,783196050,6860,6860,6860,6860,0
20241007,180600,783196050,6860,6860,6860,6860,0
20241007,180500,783196050,6860,6860,6860,6860,0
20241007,180400,783196050,6860,6860,6860,6860,0
20241007,180300,783196050,6860,6860,6860,6860,0
20241007,180200,783196050,6860,6860,6860,6860,0
20241007,180100,783196050,6860,6860,6860,6860,0
20241007,180000,783196050,6860,6860,6860,6860,0
20241007,175900,783196050,6860,6860,6860,6860,0
20241007,175800,783196050,6860,6860,6860,6860,0
20241007,175700,783196050,6860,6860,6860,6860,0
20241007,175600,783196050,6860,6860,6860,6860,0
20241007,175500,783196050,6860,6860,6860,6860,0
20241007,175400,783196050,6860,6860,6860,6860,0
20241007,175300,783196050,6860,6860,6860,6860,0
20241007,175200,783196050,6860,6860,6860,6860,0
20241007,175100,783196050,6860,6860,6860,6860,0
20241007,175000,783196050,6860,6860,6860,6860,0
20241007,174900,783196050,6860,6860,6860,6860,0
20241007,174800,783196050,6860,6860,6860,6860,0
20241007,174700,783196050,6860,6860,6860,6860,0
20241007,174600,783196050,6860,6860,6860,6860,0
20241007,174500,783196050,6860,6860,6860,6860,2910
20241007,174400,783196050,6860,6860,6860,6860,0
20241007,174300,783196050,6860,6860,6860,6860,0
20241007,174200,783196050,6860,6860,6860,6860,0
20241007,174100,783196050,6860,6860,6860,6860,0
20241007,174000,783196050,6860,6860,6860,6860,0
20241007,173900,783196050,6860,6860,6860,6860,0
20241007,173800,783196050,6860,6860,6860,6860,0
20241007,173700,783196050,6860,6860,6860,6860,0
20241007,173600,783196050,6860,6860,6860,6860,0
20241007,173500,783196050,6860,6860,6860,6860,0
20241007,173400,783196050,6860,6860,6860,6860,0
20241007,173300,783196050,6860,6860,6860,6860,0
20241007,173200,783196050,6860,6860,6860,6860,0
20241007,173100,783196050,6860,6860,6860,6860,0
20241007,173000,783196050,6860,6860,6860,6860,0
20241007,172900,783196050,6860,6860,6860,6860,0
20241007,172800,783196050,6860,6860,6860,6860,0
20241007,172700,783196050,6860,6860,6860,6860,0
20241007,172600,783196050,6860,6860,6860,6860,0
20241007,172500,783196050,6860,6860,6860,6860,0
20241007,172400,783196050,6860,6860,6860,6860,0
20241007,172300,783196050,6860,6860,6860,6860,0
20241007,172200,783196050,6860,6860,6860,6860,0
20241007,172100,783196050,6860,6860,6860,6860,0
20241007,172000,783196050,6860,6860,6860,6860,0
20241007,171900,783196050,6860,6860,6860,6860,0
20241007,171800,783196050,6860,6860,6860,6860,0
20241007,171700,783196050,6860,6860,6860,6860,0
20241007,171600,783196050,6860,6860,6860,6860,0
20241007,171500,783196050,6860,6860,6860,6860,2910
20241007,171400,783196050,6860,6860,6860,6860,0
20241007,171300,783196050,6860,6860,6860,6860,0
20241007,171200,783196050,6860,6860,6860,6860,0
20241007,171100,783196050,6860,6860,6860,6860,0
20241007,171000,783196050,6860,6860,6860,6860,0
20241007,170900,783196050,6860,6860,6860,6860,0
20241007,170800,783196050,6860,6860,6860,6860,0
20241007,170700,783196050,6860,6860,6860,6860,0
20241007,170600,783196050,6860,6860,6860,6860,0
20241007,170500,783196050,6860,6860,6860,6860,0
20241007,170400,783196050,6860,6860,6860,6860,0
20241007,170300,783196050,6860,6860,6860,6860,0
20241007,170200,783196050,6860,6860,6860,6860,0
20241007,170100,783196050,6860,6860,6860,6860,0
20241007,170000,783196050,6860,6860,6860,6860,0
20241007,165900,783196050,6860,6860,6860,6860,0
20241007,165800,783196050,6860,6860,6860,6860,0
20241007,165700,783196050,6860,6860,6860,6860,0
20241007,165600,783196050,6860,6860,6860,6860,0
20241007,165500,783196050,6860,6860,6860,6860,0
20241007,165400,783196050,6860,6860,6860,6860,0
20241007,165300,783196050,6860,6860,6860,6860,0
20241007,165200,783196050,6860,6860,6860,6860,0
20241007,165100,783196050,6860,6860,6860,6860,0
20241007,165000,783196050,6860,6860,6860,6860,0
20241007,164900,783196050,6860,6860,6860,6860,0
20241007,164800,783196050,6860,6860,6860,6860,0
20241007,164700,783196050,6860,6860,6860,6860,0
20241007,164600,783196050,6860,6860,6860,6860,0
20241007,164500,783196050,6860,6860,6860,6860,2910
20241007,164400,783196050,6860,6860,6860,6860,0
20241007,164300,783196050,6860,6860,6860,6860,0
20241007,164200,783196050,6860,6860,6860,6860,0
20241007,164100,783196050,6860,6860,6860,6860,0
20241007,164000,783196050,6860,6860,6860,6860,0
20241007,163900,783196050,6860,6860,6860,6860,0
20241007,163800,783196050,6860,6860,6860,6860,0
20241007,163700,783196050,6860,6860,6860,6860,0
20241007,163600,783196050,6860,6860,6860,6860,0
20241007,163500,783196050,6860,6860,6860,6860,0
20241007,163400,783196050,6860,6860,6860,6860,0
20241007,163300,783196050,6860,6860,6860,6860,0
20241007,163200,783196050,6860,6860,6860,6860,0
20241007,163100,783196050,6860,6860,6860,6860,0
20241007,163000,783196050,6860,6860,6860,6860,0
20241007,162900,783196050,6860,6860,6860,6860,0
20241007,162800,783196050,6860,6860,6860,6860,0
20241007,162700,783196050,6860,6860,6860,6860,0
20241007,162600,783196050,6860,6860,6860,6860,0
20241007,162500,783196050,6860,6860,6860,6860,0
20241007,162400,783196050,6860,6860,6860,6860,0
20241007,162300,783196050,6860,6860,6860,6860,0
20241007,162200,783196050,6860,6860,6860,6860,0
20241007,162100,783196050,6860,6860,6860,6860,0
20241007,162000,783196050,6860,6860,6860,6860,0
20241007,161900,783196050,6860,6860,6860,6860,0
20241007,161800,783196050,6860,6860,6860,6860,0
20241007,161700,783196050,6860,6860,6860,6860,0
20241007,161600,783196050,6860,6860,6860,6860,0
20241007,161500,783196050,6860,6860,6860,6860,2910
20241007,161400,783196050,6860,6860,6860,6860,0
20241007,161300,783196050,6860,6860,6860,6860,0
20241007,161200,783196050,6860,6860,6860,6860,0
20241007,161100,783196050,6860,6860,6860,6860,0
20241007,161000,783196050,6860,6860,6860,6860,0
20241007,160900,783196050,6860,6860,6860,6860,0
20241007,160800,783196050,6860,6860,6860,6860,0
20241007,160700,783196050,6860,6860,6860,6860,0
20241007,160600,783196050,6860,6860,6860,6860,0
20241007,160500,783196050,6860,6860,6860,6860,0
20241007,160400,783196050,6860,6860,6860,6860,0
20241007,160300,783196050,6860,6860,6860,6860,0
20241007,160200,783196050,6860,6860,6860,6860,0
20241007,160100,783196050,6860,6860,6860,6860,0
20241007,160000,783196050,6860,6860,6860,6860,0
20241007,155900,783196050,6860,6860,6860,6860,0
20241007,155800,783196050,6860,6860,6860,6860,0
20241007,155700,783196050,6860,6860,6860,6860,0
20241007,155600,783196050,6860,6860,6860,6860,0
20241007,155500,783196050,6860,6860,6860,6860,0
20241007,155400,783196050,6860,6860,6860,6860,0
20241007,155300,783196050,6860,6860,6860,6860,0
20241007,155200,783196050,6860,6860,6860,6860,0
20241007,155100,783196050,6860,6860,6860,6860,0
20241007,155000,783196050,6860,6860,6860,6860,0
20241007,154900,783196050,6860,6860,6860,6860,0
20241007,154800,783196050,6860,6860,6860,6860,0
20241007,154700,783196050,6860,6860,6860,6860,0
20241007,154600,783196050,6860,6860,6860,6860,0
20241007,154500,783196050,6860,6860,6860,6860,2910
20241007,154400,783196050,6860,6860,6860,6860,0
20241007,154300,783196050,6860,6860,6860,6860,0
20241007,154200,783196050,6860,6860,6860,6860,0
20241007,154100,783196050,6860,6860,6860,6860,0
20241007,154000,783196050,6860,6860,6860,6860,0
20241007,153900,783196050,6860,6860,6860,6860,0
20241007,153800,783196050,6860,6860,6860,6860,0
20241007,153700,783196050,6860,6860,6860,6860,0
20241007,153600,783196050,6860,6860,6860,6860,0
20241007,153500,783196050,6860,6860,6860,6860,0
20241007,153400,783196050,6860,6860,6860,6860,0
20241007,153300,783196050,6860,6860,6860,6860,0
20241007,153200,783196050,6860,6860,6860,6860,0
20241007,153100,783196050,6860,6860,6860,6860,0
20241007,153000,783196050,6860,6860,6860,6860,2910
20241007,152900,763233450,6860,6860,6860,6860,0
20241007,152800,763233450,6860,6860,6860,6860,0
20241007,152700,763233450,6860,6860,6860,6860,0
20241007,152600,763233450,6860,6860,6860,6860,0
20241007,152500,763233450,6860,6860,6860,6860,0
20241007,152400,763233450,6860,6860,6860,6860,0
20241007,152300,763233450,6860,6860,6860,6860,0
20241007,152200,763233450,6860,6860,6860,6860,0
20241007,152100,763233450,6860,6860,6860,6860,0
20241007,152000,763233450,6860,6860,6860,6860,0
20241007,151900,763233450,6860,6870,6870,6860,866
20241007,151800,757290190,6880,6870,6880,6870,571
20241007,151700,753364710,6860,6860,6860,6860,336
20241007,151600,751059750,6870,6860,6870,6860,830
20241007,151500,745364500,6860,6860,6860,6860,0
20241007,151400,745364500,6860,6860,6860,6860,100
20241007,151300,744678500,6860,6860,6860,6860,231
20241007,151200,743093840,6860,6850,6860,6850,127
20241007,151100,742222820,6850,6850,6850,6850,30
20241007,151000,742017320,6850,6850,6850,6850,8
20241007,150900,741962520,6850,6850,6850,6850,16
20241007,150800,741852920,6850,6850,6850,6850,1611
20241007,150700,730817570,6850,6850,6850,6850,0
20241007,150600,730817570,6850,6850,6850,6850,1
20241007,150500,730810720,6850,6850,6850,6850,0
20241007,150400,730810720,6850,6840,6850,6840,501
20241007,150300,727383870,6850,6850,6850,6850,280
20241007,150200,725465870,6850,6850,6850,6850,69
20241007,150100,724993220,6860,6860,6860,6860,0
20241007,150000,724993220,6860,6850,6860,6850,1004
20241007,145900,718115800,6850,6850,6850,6850,152
20241007,145800,717074600,6850,6850,6850,6850,1
20241007,145700,717067750,6860,6850,6860,6850,120
20241007,145600,716245740,6860,6860,6860,6860,0
20241007,145500,716245740,6860,6850,6860,6850,65
20241007,145400,715800450,6860,6860,6860,6860,0
20241007,145300,715800450,6860,6860,6860,6860,7
20241007,145200,715752430,6870,6860,6870,6860,7
20241007,145100,715704390,6860,6860,6860,6860,61
20241007,145000,715285930,6870,6850,6870,6850,24
20241007,144900,715121510,6860,6860,6870,6860,1086
20241007,144800,707671530,6860,6850,6860,6850,64
20241007,144700,707233100,6860,6860,6860,6860,2
20241007,144600,707219380,6850,6850,6850,6850,62
20241007,144500,706794680,6860,6860,6860,6860,1
20241007,144400,706787820,6850,6840,6850,6830,2689
20241007,144300,688371030,6840,6840,6840,6840,0
20241007,144200,688371030,6840,6840,6840,6840,61
20241007,144100,687953790,6850,6840,6850,6840,327
20241007,144000,685717090,6840,6840,6850,6840,1154
20241007,143900,677823720,6830,6830,6830,6830,63
20241007,143800,677393430,6830,6830,6830,6830,0
20241007,143700,677393430,6830,6830,6830,6830,62
20241007,143600,676969970,6830,6830,6830,6830,200
20241007,143500,675603970,6830,6840,6840,6830,777
20241007,143400,670296750,6840,6840,6840,6840,146
20241007,143300,669298110,6840,6830,6840,6830,269
20241007,143200,667458760,6830,6830,6830,6830,0
20241007,143100,667458760,6830,6830,6830,6830,61
20241007,143000,667042130,6830,6830,6830,6830,1910
20241007,142900,653996830,6840,6830,6840,6830,1002
20241007,142800,647153150,6840,6840,6840,6840,1000
20241007,142700,640313150,6840,6860,6860,6840,2
20241007,142600,640299450,6850,6850,6860,6850,123
20241007,142500,639456880,6850,6850,6850,6850,0
20241007,142400,639456880,6850,6860,6860,6850,3
20241007,142300,639436310,6850,6850,6850,6850,558
20241007,142200,635614010,6860,6860,6860,6860,2
20241007,142100,635600290,6850,6850,6850,6850,61
20241007,142000,635182440,6860,6860,6860,6860,2
20241007,141900,635168720,6850,6850,6850,6850,95
20241007,141800,634517970,6850,6850,6850,6850,67
20241007,141700,634059020,6850,6860,6860,6850,940
20241007,141600,627619960,6850,6850,6850,6850,61
20241007,141500,627202110,6860,6850,6860,6850,51
20241007,141400,626852750,6850,6850,6850,6850,61
20241007,141300,626434900,6860,6860,6860,6860,0
20241007,141200,626434900,6860,6860,6860,6850,1241
20241007,141100,617933810,6870,6860,6870,6860,984
20241007,141000,611182280,6850,6850,6850,6850,61
20241007,140900,610764430,6840,6850,6850,6840,102
20241007,140800,610065740,6850,6860,6860,6850,201
20241007,140700,608687500,6850,6850,6850,6850,9
20241007,140600,608625850,6840,6840,6840,6840,61
20241007,140500,608208610,6840,6840,6840,6840,161
20241007,140400,607107370,6840,6840,6840,6840,100
20241007,140300,606423370,6850,6840,6850,6840,69
20241007,140200,605951340,6850,6850,6850,6850,30
20241007,140100,605745840,6860,6840,6860,6840,76
20241007,140000,605225930,6860,6860,6860,6860,1
20241007,135900,605219070,6850,6840,6860,6840,1196
20241007,135800,597036990,6840,6830,6840,6830,698
20241007,135700,592269640,6820,6820,6820,6820,0
20241007,135600,592269640,6820,6820,6830,6820,379
20241007,135500,589682540,6830,6830,6830,6830,118
20241007,135400,588876600,6830,6830,6830,6830,62
20241007,135300,588453140,6840,6840,6840,6840,2
20241007,135200,588439460,6830,6840,6840,6830,71
20241007,135100,587954480,6830,6830,6830,6830,66
20241007,135000,587503700,6840,6840,6840,6840,1
20241007,134900,587496860,6830,6820,6830,6820,162
20241007,134800,586391010,6830,6830,6830,6830,8
20241007,134700,586336370,6820,6820,6820,6820,61
20241007,134600,585920350,6820,6820,6820,6820,0
20241007,134500,585920350,6820,6820,6820,6820,864
20241007,134400,580027870,6820,6820,6820,6820,0
20241007,134300,580027870,6820,6820,6820,6820,63
20241007,134200,579598210,6820,6820,6820,6820,0
20241007,134100,579598210,6820,6820,6820,6820,61
20241007,134000,579182190,6830,6830,6830,6830,12
20241007,133900,579100230,6830,6830,6830,6830,1
20241007,133800,579093400,6830,6830,6830,6830,61
20241007,133700,578676770,6830,6830,6830,6830,29
20241007,133600,578478700,6830,6820,6830,6820,111
20241007,133500,577721660,6820,6820,6820,6820,501
20241007,133400,574304840,6830,6840,6840,6830,31
20241007,133300,574093100,6840,6830,6840,6830,181
20241007,133200,572856860,6830,6830,6830,6830,62
20241007,133100,572433400,6840,6830,6840,6830,207
20241007,133000,571018130,6840,6830,6840,6830,543
20241007,132900,567309430,6820,6820,6820,6820,61
20241007,132800,566893410,6830,6830,6830,6830,6
20241007,132700,566852430,6820,6830,6830,6820,63
20241007,132600,566422760,6830,6830,6830,6830,11
20241007,132500,566347630,6820,6820,6820,6820,61
20241007,132400,565931610,6830,6820,6830,6820,689
20241007,132300,561226350,6830,6830,6830,6830,1
20241007,132200,561219520,6820,6820,6820,6820,61
20241007,132100,560803500,6830,6830,6830,6830,70
20241007,132000,560325400,6820,6820,6820,6820,61
20241007,131900,559909380,6830,6840,6840,6830,3
20241007,131800,559888870,6830,6840,6840,6830,65
20241007,131700,559444890,6830,6830,6830,6830,60
20241007,131600,559035090,6820,6830,6830,6820,111
20241007,131500,558278020,6820,6820,6820,6820,61
20241007,131400,557862000,6830,6830,6830,6830,9
20241007,131300,557800530,6820,6820,6820,6820,61
20241007,131200,557384510,6830,6830,6830,6830,2
20241007,131100,557370850,6820,6820,6820,6820,61
20241007,131000,556954830,6820,6820,6820,6820,0
20241007,130900,556954830,6820,6820,6820,6820,62
20241007,130800,556531990,6840,6840,6840,6840,0
20241007,130700,556531990,6840,6840,6840,6840,0
20241007,130600,556531990,6840,6820,6840,6820,126
20241007,130500,555672290,6830,6830,6830,6830,1
20241007,130400,555665460,6830,6830,6830,6830,33
20241007,130300,555440070,6830,6830,6830,6830,0
20241007,130200,555440070,6830,6820,6830,6820,84
20241007,130100,554866970,6830,6830,6830,6830,1
20241007,130000,554860140,6830,6830,6830,6830,38
20241007,125900,554600600,6830,6830,6830,6830,61
20241007,125800,554183970,6820,6820,6820,6820,5
20241007,125700,554149870,6830,6830,6830,6830,525
20241007,125600,550564120,6840,6840,6840,6840,0
20241007,125500,550564120,6840,6840,6840,6830,75
20241007,125400,550051840,6830,6830,6830,6830,62
20241007,125300,549628380,6840,6840,6840,6840,0
20241007,125200,549628380,6840,6830,6840,6830,62
20241007,125100,549204910,6830,6830,6830,6830,101
20241007,125000,548515080,6830,6830,6830,6830,60
20241007,124900,548105280,6840,6830,6840,6830,59
20241007,124800,547702300,6820,6830,6830,6820,732
20241007,124700,542706740,6820,6820,6820,6810,104
20241007,124600,541998300,6820,6820,6820,6820,139
20241007,124500,541050320,6820,6820,6820,6820,0
20241007,124400,541050320,6820,6820,6820,6810,229
20241007,124300,539489940,6820,6820,6820,6820,0
20241007,124200,539489940,6820,6820,6820,6820,61
20241007,124100,539073920,6820,6820,6820,6820,166
20241007,124000,537941800,6830,6830,6830,6830,0
20241007,123900,537941800,6830,6820,6830,6820,392
20241007,123800,535268350,6830,6830,6830,6830,60
20241007,123700,534858550,6820,6820,6820,6820,61
20241007,123600,534442530,6820,6820,6820,6820,779
20241007,123500,529129750,6820,6830,6830,6820,102
20241007,123400,528434010,6830,6820,6830,6820,81
20241007,123300,527881390,6820,6820,6820,6820,836
20241007,123200,522179870,6820,6820,6820,6820,61
20241007,123100,521763850,6830,6830,6830,6830,0
20241007,123000,521763850,6830,6830,6830,6830,146
20241007,122900,520766670,6840,6840,6840,6840,12
20241007,122800,520684590,6840,6830,6840,6830,77
20241007,122700,520158520,6840,6830,6840,6830,63
20241007,122600,519728220,6830,6830,6830,6830,61
20241007,122500,519311590,6820,6820,6820,6820,690
20241007,122400,514605790,6840,6840,6840,6840,1
20241007,122300,514598950,6840,6830,6840,6820,429
20241007,122200,511672410,6830,6820,6830,6820,178
20241007,122100,510458430,6820,6820,6820,6820,61
20241007,122000,510042410,6820,6830,6830,6820,648
20241007,121900,505619570,6820,6830,6830,6820,91
20241007,121800,504998650,6830,6830,6830,6810,1082
20241007,121700,497620830,6830,6830,6830,6820,90
20241007,121600,497006360,6840,6830,6840,6830,71
20241007,121500,496521330,6840,6830,6840,6830,63
20241007,121400,496090540,6820,6820,6820,6820,66
20241007,121300,495640420,6820,6820,6820,6820,0
20241007,121200,495640420,6820,6830,6830,6820,649
20241007,121100,491213750,6830,6830,6830,6830,4
20241007,121000,491186430,6830,6830,6830,6830,61
20241007,120900,490769800,6830,6830,6830,6830,86
20241007,120800,490182420,6830,6820,6830,6820,84
20241007,120700,489608720,6820,6830,6830,6820,112
20241007,120600,488844480,6820,6820,6820,6820,29
20241007,120500,488646700,6820,6820,6820,6820,1000
20241007,120400,481826700,6840,6840,6840,6840,0
20241007,120300,481826700,6840,6830,6840,6830,65
20241007,120200,481382710,6840,6840,6840,6840,10
20241007,120100,481314310,6830,6830,6840,6830,65
20241007,120000,480870340,6830,6830,6830,6830,62
20241007,115900,480446880,6840,6840,6840,6840,30
20241007,115800,480241680,6840,6840,6840,6840,61
20241007,115700,479824440,6860,6860,6860,6860,0
20241007,115600,479824440,6860,6860,6860,6860,0
20241007,115500,479824440,6860,6840,6860,6840,210
20241007,115400,478387680,6840,6830,6840,6830,65
20241007,115300,477943690,6830,6830,6830,6830,43
20241007,115200,477650000,6830,6840,6840,6830,66
20241007,115100,477199170,6840,6830,6840,6830,63
20241007,115000,476768870,6830,6830,6830,6830,0
20241007,114900,476768870,6830,6830,6830,6830,61
20241007,114800,476352240,6830,6830,6830,6830,100
20241007,114700,475669240,6830,6830,6830,6830,61
20241007,114600,475252610,6830,6830,6830,6830,0
20241007,114500,475252610,6830,6840,6840,6830,62
20241007,114400,474829140,6820,6830,6830,6820,586
20241007,114300,470831330,6840,6840,6840,6840,46
20241007,114200,470516690,6840,6840,6840,6840,61
20241007,114100,470099450,6850,6850,6850,6850,0
20241007,114000,470099450,6850,6850,6850,6850,0
20241007,113900,470099450,6850,6850,6850,6850,72
20241007,113800,469606250,6850,6850,6850,6850,300
20241007,113700,467551250,6870,6870,6870,6870,0
20241007,113600,467551250,6870,6860,6870,6860,210
20241007,113500,466109160,6870,6830,6880,6830,1731
20241007,113400,454209610,6830,6830,6830,6830,61
20241007,113300,453792980,6820,6820,6820,6820,208
20241007,113200,452374420,6830,6820,6830,6820,184
20241007,113100,451118700,6830,6820,6830,6820,78
20241007,113000,450586570,6830,6830,6830,6830,0
20241007,112900,450586570,6830,6830,6830,6830,67
20241007,112800,450128960,6830,6830,6830,6830,0
20241007,112700,450128960,6830,6830,6830,6830,38
20241007,112600,449869420,6840,6830,6840,6830,67
20241007,112500,449411760,6840,6840,6840,6840,10
20241007,112400,449343360,6840,6830,6840,6830,70
20241007,112300,448865170,6820,6820,6820,6820,441
20241007,112200,445857550,6820,6850,6850,6820,382
20241007,112100,443252280,6830,6840,6840,6830,442
20241007,112000,440231070,6840,6840,6840,6840,61
20241007,111900,439813830,6850,6850,6850,6850,1
20241007,111800,439806980,6840,6840,6840,6840,61
20241007,111700,439389740,6850,6850,6850,6850,13
20241007,111600,439300690,6860,6850,6860,6850,489
20241007,111500,435951030,6850,6840,6850,6840,62
20241007,111400,435526940,6850,6850,6850,6850,0
20241007,111300,435526940,6850,6840,6850,6840,71
20241007,111200,435041200,6850,6850,6850,6850,3
20241007,111100,435020650,6850,6850,6850,6840,66
20241007,111000,434569160,6840,6840,6840,6840,66
20241007,110900,434117720,6850,6850,6850,6850,11
20241007,110800,434042370,6840,6840,6840,6840,62
20241007,110700,433618290,6860,6860,6860,6860,0
20241007,110600,433618290,6860,6860,6860,6860,2
20241007,110500,433604570,6850,6840,6860,6840,353
20241007,110400,431190000,6870,6870,6870,6870,0
20241007,110300,431190000,6870,6870,6880,6870,110
20241007,110200,430433770,6870,6870,6870,6860,320
20241007,110100,428235980,6850,6840,6850,6840,107
20241007,110000,427503640,6840,6840,6840,6840,32
20241007,105900,427284760,6830,6830,6830,6830,83
20241007,105800,426717870,6830,6830,6830,6830,0
20241007,105700,426717870,6830,6830,6830,6830,61
20241007,105600,426301240,6830,6830,6830,6830,30
20241007,105500,426096340,6830,6830,6830,6830,31
20241007,105400,425884610,6840,6840,6840,6840,0
20241007,105300,425884610,6840,6840,6840,6840,38
20241007,105200,425624690,6850,6820,6850,6820,264
20241007,105100,423821640,6820,6830,6830,6820,20
20241007,105000,423685130,6840,6840,6840,6840,10
20241007,104900,423616730,6850,6850,6850,6850,11
20241007,104800,423541380,6850,6840,6850,6840,2
20241007,104700,423527690,6870,6840,6870,6840,595
20241007,104600,419447460,6830,6840,6840,6830,69
20241007,104500,418976110,6840,6840,6840,6840,132
20241007,104400,418073230,6840,6830,6840,6830,1302
20241007,104300,409180440,6830,6830,6830,6830,176
20241007,104200,407978360,6830,6830,6830,6830,100
20241007,104100,407295360,6820,6820,6820,6820,1267
20241007,104000,398654420,6820,6830,6830,6820,210
20241007,103900,397220170,6830,6840,6840,6830,1030
20241007,103800,390183580,6840,6840,6840,6840,300
20241007,103700,388131580,6840,6840,6840,6830,224
20241007,103600,386600030,6840,6830,6840,6830,311
20241007,103500,384473400,6830,6830,6830,6830,446
20241007,103400,381427220,6830,6830,6830,6830,962
20241007,103300,374856760,6820,6830,6830,6820,603
20241007,103200,370741540,6820,6830,6830,6820,973
20241007,103100,364105560,6830,6830,6840,6830,1208
20241007,103000,355853340,6840,6820,6840,6820,1003
20241007,102900,349008480,6820,6820,6830,6820,2361
20241007,102800,332905850,6820,6840,6840,6820,608
20241007,102700,328759210,6820,6830,6840,6820,663
20241007,102600,324236510,6840,6840,6840,6840,70
20241007,102500,323757710,6830,6830,6840,6830,652
20241007,102400,319300650,6830,6830,6840,6830,207
20241007,102300,317886830,6840,6840,6840,6830,177
20241007,102200,316676760,6840,6820,6840,6810,2748
20241007,102100,297947180,6840,6840,6840,6830,648
20241007,102000,293517470,6840,6840,6850,6840,162
20241007,101900,292409380,6850,6830,6850,6820,1086
20241007,101800,285001480,6830,6860,6860,6830,151
20241007,101700,283970120,6850,6850,6850,6850,167
20241007,101600,282826170,6840,6830,6840,6830,125
20241007,101500,281971180,6820,6850,6850,6820,1504
20241007,101400,271697320,6860,6860,6860,6860,1
20241007,101300,271690460,6870,6870,6870,6870,0
20241007,101200,271690460,6870,6870,6870,6870,0
20241007,101100,271690460,6870,6860,6870,6860,1093
20241007,101000,264182160,6870,6870,6870,6870,0
20241007,100900,264182160,6870,6870,6870,6830,502
20241007,100800,260746450,6860,6870,6880,6860,35
20241007,100700,260506320,6860,6860,6860,6850,173
20241007,100600,259320160,6860,6860,6860,6860,0
20241007,100500,259320160,6860,6860,6860,6860,9
20241007,100400,259258420,6860,6860,6860,6860,91
20241007,100300,258634160,6860,6870,6870,6860,3
20241007,100200,258613570,6870,6880,6880,6870,2
20241007,100100,258599820,6860,6860,6860,6860,100
20241007,100000,257913820,6860,6860,6860,6860,72
20241007,095900,257419900,6870,6870,6870,6870,92
20241007,095800,256787860,6870,6870,6870,6860,887
20241007,095700,250694790,6880,6880,6880,6880,0
20241007,095600,250694790,6880,6880,6880,6880,64
20241007,095500,250254470,6880,6870,6880,6860,207
20241007,095400,248834370,6870,6870,6880,6870,16
20241007,095300,248724430,6880,6860,6880,6850,478
20241007,095200,245448480,6850,6870,6870,6850,11
20241007,095100,245373010,6880,6880,6880,6880,12
20241007,095000,245290450,6880,6880,6880,6880,53
20241007,094900,244925810,6880,6860,6880,6860,145
20241007,094800,243930150,6880,6880,6880,6880,304
20241007,094700,241838630,6880,6870,6880,6850,607
20241007,094600,237671970,6870,6860,6870,6860,55
20241007,094500,237294620,6860,6860,6860,6860,10
20241007,094400,237226020,6860,6860,6860,6860,52
20241007,094300,236869300,6860,6860,6860,6850,271
20241007,094200,235010850,6860,6850,6860,6850,279
20241007,094100,233099210,6860,6860,6860,6860,108
20241007,094000,232358330,6870,6870,6870,6870,0
20241007,093900,232358330,6870,6870,6870,6870,1
20241007,093800,232351460,6870,6870,6870,6870,30
20241007,093700,232145360,6870,6870,6870,6870,33
20241007,093600,231918650,6870,6860,6870,6860,269
20241007,093500,230071710,6860,6860,6870,6860,190
20241007,093400,228768300,6860,6850,6860,6850,253
20241007,093300,227032820,6850,6850,6850,6850,0
20241007,093200,227032820,6850,6850,6850,6850,3
20241007,093100,227012270,6860,6840,6860,6840,357
20241007,093000,224570170,6840,6840,6840,6840,0
20241007,092900,224570170,6840,6850,6850,6840,1603
20241007,092800,213605640,6850,6850,6850,6850,190
20241007,092700,212304140,6850,6850,6850,6850,0
20241007,092600,212304140,6850,6860,6860,6850,1873
20241007,092500,199469890,6860,6870,6870,6860,1300
20241007,092400,190541890,6880,6880,6880,6880,0
20241007,092300,190541890,6880,6880,6880,6870,343
20241007,092200,188185050,6870,6880,6890,6870,921
20241007,092100,181851170,6870,6870,6880,6870,921
20241007,092000,175521690,6870,6870,6880,6870,485
20241007,091900,172189730,6880,6850,6880,6850,2214
20241007,091800,156989460,6850,6850,6850,6850,127
20241007,091700,156119510,6850,6850,6860,6850,608
20241007,091600,151954700,6840,6840,6840,6830,242
20241007,091500,150300530,6840,6840,6840,6840,36
20241007,091400,150054290,6830,6830,6840,6830,127
20241007,091300,149186730,6810,6840,6840,6810,125
20241007,091200,148334730,6810,6850,6860,6810,1326
20241007,091100,139253260,6840,6820,6850,6810,3004
20241007,091000,118709120,6790,6810,6810,6790,656
20241007,090900,114248490,6810,6820,6820,6810,64
20241007,090800,113812320,6820,6810,6820,6810,87
20241007,090700,113219050,6820,6830,6830,6820,4402
20241007,090600,83177990,6850,6850,6850,6830,39
20241007,090500,82911040,6850,6840,6850,6830,243
20241007,090400,81249590,6850,6850,6860,6840,3957
20241007,090300,54144130,6850,6830,6860,6830,1038
20241007,090200,47039120,6840,6830,6850,6830,1948
20241007,090100,33704930,6830,6830,6840,6830,957
20241007,090000,27160770,6830,6820,6830,6820,3677