KissMeData/080580/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200500,909497230,6330,6330,6330,6330,3620
20241007,200400,909497230,6330,6330,6330,6330,0
20241007,200300,909497230,6330,6330,6330,6330,0
20241007,200200,909497230,6330,6330,6330,6330,0
20241007,200100,909497230,6330,6330,6330,6330,0
20241007,200000,909497230,6330,6330,6330,6330,0
20241007,195900,909497230,6330,6330,6330,6330,0
20241007,195800,909497230,6330,6330,6330,6330,0
20241007,195700,909497230,6330,6330,6330,6330,0
20241007,195600,909497230,6330,6330,6330,6330,0
20241007,195500,909497230,6330,6330,6330,6330,0
20241007,195400,909497230,6330,6330,6330,6330,0
20241007,195300,909497230,6330,6330,6330,6330,0
20241007,195200,909497230,6330,6330,6330,6330,0
20241007,195100,909497230,6330,6330,6330,6330,0
20241007,195000,909497230,6330,6330,6330,6330,0
20241007,194900,909497230,6330,6330,6330,6330,0
20241007,194800,909497230,6330,6330,6330,6330,0
20241007,194700,909497230,6330,6330,6330,6330,0
20241007,194600,909497230,6330,6330,6330,6330,0
20241007,194500,909497230,6330,6330,6330,6330,0
20241007,194400,909497230,6330,6330,6330,6330,0
20241007,194300,909497230,6330,6330,6330,6330,0
20241007,194200,909497230,6330,6330,6330,6330,0
20241007,194100,909497230,6330,6330,6330,6330,0
20241007,194000,909497230,6330,6330,6330,6330,0
20241007,193900,909497230,6330,6330,6330,6330,0
20241007,193800,909497230,6330,6330,6330,6330,0
20241007,193700,909497230,6330,6330,6330,6330,0
20241007,193600,909497230,6330,6330,6330,6330,0
20241007,193500,909497230,6330,6330,6330,6330,3620
20241007,193400,909497230,6330,6330,6330,6330,0
20241007,193300,909497230,6330,6330,6330,6330,0
20241007,193200,909497230,6330,6330,6330,6330,0
20241007,193100,909497230,6330,6330,6330,6330,0
20241007,193000,909497230,6330,6330,6330,6330,0
20241007,192900,909497230,6330,6330,6330,6330,0
20241007,192800,909497230,6330,6330,6330,6330,0
20241007,192700,909497230,6330,6330,6330,6330,0
20241007,192600,909497230,6330,6330,6330,6330,0
20241007,192500,909497230,6330,6330,6330,6330,0
20241007,192400,909497230,6330,6330,6330,6330,0
20241007,192300,909497230,6330,6330,6330,6330,0
20241007,192200,909497230,6330,6330,6330,6330,0
20241007,192100,909497230,6330,6330,6330,6330,0
20241007,192000,909497230,6330,6330,6330,6330,0
20241007,191900,909497230,6330,6330,6330,6330,0
20241007,191800,909497230,6330,6330,6330,6330,0
20241007,191700,909497230,6330,6330,6330,6330,0
20241007,191600,909497230,6330,6330,6330,6330,0
20241007,191500,909497230,6330,6330,6330,6330,0
20241007,191400,909497230,6330,6330,6330,6330,0
20241007,191300,909497230,6330,6330,6330,6330,0
20241007,191200,909497230,6330,6330,6330,6330,0
20241007,191100,909497230,6330,6330,6330,6330,0
20241007,191000,909497230,6330,6330,6330,6330,0
20241007,190900,909497230,6330,6330,6330,6330,0
20241007,190800,909497230,6330,6330,6330,6330,0
20241007,190700,909497230,6330,6330,6330,6330,0
20241007,190600,909497230,6330,6330,6330,6330,0
20241007,190500,909497230,6330,6330,6330,6330,3620
20241007,190400,909497230,6330,6330,6330,6330,0
20241007,190300,909497230,6330,6330,6330,6330,0
20241007,190200,909497230,6330,6330,6330,6330,0
20241007,190100,909497230,6330,6330,6330,6330,0
20241007,190000,909497230,6330,6330,6330,6330,0
20241007,185900,909497230,6330,6330,6330,6330,0
20241007,185800,909497230,6330,6330,6330,6330,0
20241007,185700,909497230,6330,6330,6330,6330,0
20241007,185600,909497230,6330,6330,6330,6330,0
20241007,185500,909497230,6330,6330,6330,6330,0
20241007,185400,909497230,6330,6330,6330,6330,0
20241007,185300,909497230,6330,6330,6330,6330,0
20241007,185200,909497230,6330,6330,6330,6330,0
20241007,185100,909497230,6330,6330,6330,6330,0
20241007,185000,909497230,6330,6330,6330,6330,0
20241007,184900,909497230,6330,6330,6330,6330,0
20241007,184800,909497230,6330,6330,6330,6330,0
20241007,184700,909497230,6330,6330,6330,6330,0
20241007,184600,909497230,6330,6330,6330,6330,0
20241007,184500,909497230,6330,6330,6330,6330,0
20241007,184400,909497230,6330,6330,6330,6330,0
20241007,184300,909497230,6330,6330,6330,6330,0
20241007,184200,909497230,6330,6330,6330,6330,0
20241007,184100,909497230,6330,6330,6330,6330,0
20241007,184000,909497230,6330,6330,6330,6330,0
20241007,183900,909497230,6330,6330,6330,6330,0
20241007,183800,909497230,6330,6330,6330,6330,0
20241007,183700,909497230,6330,6330,6330,6330,0
20241007,183600,909497230,6330,6330,6330,6330,0
20241007,183500,909497230,6330,6330,6330,6330,3620
20241007,183400,909497230,6330,6330,6330,6330,0
20241007,183300,909497230,6330,6330,6330,6330,0
20241007,183200,909497230,6330,6330,6330,6330,0
20241007,183100,909497230,6330,6330,6330,6330,0
20241007,183000,909497230,6330,6330,6330,6330,0
20241007,182900,909497230,6330,6330,6330,6330,0
20241007,182800,909497230,6330,6330,6330,6330,0
20241007,182700,909497230,6330,6330,6330,6330,0
20241007,182600,909497230,6330,6330,6330,6330,0
20241007,182500,909497230,6330,6330,6330,6330,0
20241007,182400,909497230,6330,6330,6330,6330,0
20241007,182300,909497230,6330,6330,6330,6330,0
20241007,182200,909497230,6330,6330,6330,6330,0
20241007,182100,909497230,6330,6330,6330,6330,0
20241007,182000,909497230,6330,6330,6330,6330,0
20241007,181900,909497230,6330,6330,6330,6330,0
20241007,181800,909497230,6330,6330,6330,6330,0
20241007,181700,909497230,6330,6330,6330,6330,0
20241007,181600,909497230,6330,6330,6330,6330,0
20241007,181500,909497230,6330,6330,6330,6330,0
20241007,181400,909497230,6330,6330,6330,6330,0
20241007,181300,909497230,6330,6330,6330,6330,0
20241007,181200,909497230,6330,6330,6330,6330,0
20241007,181100,909497230,6330,6330,6330,6330,0
20241007,181000,909497230,6330,6330,6330,6330,0
20241007,180900,909497230,6330,6330,6330,6330,0
20241007,180800,909497230,6330,6330,6330,6330,0
20241007,180700,909497230,6330,6330,6330,6330,0
20241007,180600,909497230,6330,6330,6330,6330,0
20241007,180500,909497230,6330,6330,6330,6330,3620
20241007,180400,909497230,6330,6330,6330,6330,0
20241007,180300,909497230,6330,6330,6330,6330,0
20241007,180200,909497230,6330,6330,6330,6330,0
20241007,180100,909497230,6330,6330,6330,6330,0
20241007,180000,909497230,6330,6330,6330,6330,0
20241007,175900,909497230,6330,6330,6330,6330,0
20241007,175800,909497230,6330,6330,6330,6330,0
20241007,175700,909497230,6330,6330,6330,6330,0
20241007,175600,909497230,6330,6330,6330,6330,0
20241007,175500,909497230,6330,6330,6330,6330,0
20241007,175400,909497230,6330,6330,6330,6330,0
20241007,175300,909497230,6330,6330,6330,6330,0
20241007,175200,909497230,6330,6330,6330,6330,0
20241007,175100,909497230,6330,6330,6330,6330,0
20241007,175000,909497230,6330,6330,6330,6330,0
20241007,174900,909497230,6330,6330,6330,6330,0
20241007,174800,909497230,6330,6330,6330,6330,0
20241007,174700,909497230,6330,6330,6330,6330,0
20241007,174600,909497230,6330,6330,6330,6330,0
20241007,174500,909497230,6330,6330,6330,6330,0
20241007,174400,909497230,6330,6330,6330,6330,0
20241007,174300,909497230,6330,6330,6330,6330,0
20241007,174200,909497230,6330,6330,6330,6330,0
20241007,174100,909497230,6330,6330,6330,6330,0
20241007,174000,909497230,6330,6330,6330,6330,0
20241007,173900,909497230,6330,6330,6330,6330,0
20241007,173800,909497230,6330,6330,6330,6330,0
20241007,173700,909497230,6330,6330,6330,6330,0
20241007,173600,909497230,6330,6330,6330,6330,0
20241007,173500,909497230,6330,6330,6330,6330,3620
20241007,173400,909497230,6330,6330,6330,6330,0
20241007,173300,909497230,6330,6330,6330,6330,0
20241007,173200,909497230,6330,6330,6330,6330,0
20241007,173100,909497230,6330,6330,6330,6330,0
20241007,173000,909497230,6330,6330,6330,6330,0
20241007,172900,909497230,6330,6330,6330,6330,0
20241007,172800,909497230,6330,6330,6330,6330,0
20241007,172700,909497230,6330,6330,6330,6330,0
20241007,172600,909497230,6330,6330,6330,6330,0
20241007,172500,909497230,6330,6330,6330,6330,0
20241007,172400,909497230,6330,6330,6330,6330,0
20241007,172300,909497230,6330,6330,6330,6330,0
20241007,172200,909497230,6330,6330,6330,6330,0
20241007,172100,909497230,6330,6330,6330,6330,0
20241007,172000,909497230,6330,6330,6330,6330,0
20241007,171900,909497230,6330,6330,6330,6330,0
20241007,171800,909497230,6330,6330,6330,6330,0
20241007,171700,909497230,6330,6330,6330,6330,0
20241007,171600,909497230,6330,6330,6330,6330,0
20241007,171500,909497230,6330,6330,6330,6330,0
20241007,171400,909497230,6330,6330,6330,6330,0
20241007,171300,909497230,6330,6330,6330,6330,0
20241007,171200,909497230,6330,6330,6330,6330,0
20241007,171100,909497230,6330,6330,6330,6330,0
20241007,171000,909497230,6330,6330,6330,6330,0
20241007,170900,909497230,6330,6330,6330,6330,0
20241007,170800,909497230,6330,6330,6330,6330,0
20241007,170700,909497230,6330,6330,6330,6330,0
20241007,170600,909497230,6330,6330,6330,6330,0
20241007,170500,909497230,6330,6330,6330,6330,3620
20241007,170400,909497230,6330,6330,6330,6330,0
20241007,170300,909497230,6330,6330,6330,6330,0
20241007,170200,909497230,6330,6330,6330,6330,0
20241007,170100,909497230,6330,6330,6330,6330,0
20241007,170000,909497230,6330,6330,6330,6330,0
20241007,165900,909497230,6330,6330,6330,6330,0
20241007,165800,909497230,6330,6330,6330,6330,0
20241007,165700,909497230,6330,6330,6330,6330,0
20241007,165600,909497230,6330,6330,6330,6330,0
20241007,165500,909497230,6330,6330,6330,6330,0
20241007,165400,909497230,6330,6330,6330,6330,0
20241007,165300,909497230,6330,6330,6330,6330,0
20241007,165200,909497230,6330,6330,6330,6330,0
20241007,165100,909497230,6330,6330,6330,6330,0
20241007,165000,909497230,6330,6330,6330,6330,0
20241007,164900,909497230,6330,6330,6330,6330,0
20241007,164800,909497230,6330,6330,6330,6330,0
20241007,164700,909497230,6330,6330,6330,6330,0
20241007,164600,909497230,6330,6330,6330,6330,0
20241007,164500,909497230,6330,6330,6330,6330,0
20241007,164400,909497230,6330,6330,6330,6330,0
20241007,164300,909497230,6330,6330,6330,6330,0
20241007,164200,909497230,6330,6330,6330,6330,0
20241007,164100,909497230,6330,6330,6330,6330,0
20241007,164000,909497230,6330,6330,6330,6330,0
20241007,163900,909497230,6330,6330,6330,6330,0
20241007,163800,909497230,6330,6330,6330,6330,0
20241007,163700,909497230,6330,6330,6330,6330,0
20241007,163600,909497230,6330,6330,6330,6330,0
20241007,163500,909497230,6330,6330,6330,6330,3620
20241007,163400,909497230,6330,6330,6330,6330,0
20241007,163300,909497230,6330,6330,6330,6330,0
20241007,163200,909497230,6330,6330,6330,6330,0
20241007,163100,909497230,6330,6330,6330,6330,0
20241007,163000,909497230,6330,6330,6330,6330,0
20241007,162900,909497230,6330,6330,6330,6330,0
20241007,162800,909497230,6330,6330,6330,6330,0
20241007,162700,909497230,6330,6330,6330,6330,0
20241007,162600,909497230,6330,6330,6330,6330,0
20241007,162500,909497230,6330,6330,6330,6330,0
20241007,162400,909497230,6330,6330,6330,6330,0
20241007,162300,909497230,6330,6330,6330,6330,0
20241007,162200,909497230,6330,6330,6330,6330,0
20241007,162100,909497230,6330,6330,6330,6330,0
20241007,162000,909497230,6330,6330,6330,6330,0
20241007,161900,909497230,6330,6330,6330,6330,0
20241007,161800,909497230,6330,6330,6330,6330,0
20241007,161700,909497230,6330,6330,6330,6330,0
20241007,161600,909497230,6330,6330,6330,6330,0
20241007,161500,909497230,6330,6330,6330,6330,0
20241007,161400,909497230,6330,6330,6330,6330,0
20241007,161300,909497230,6330,6330,6330,6330,0
20241007,161200,909497230,6330,6330,6330,6330,0
20241007,161100,909497230,6330,6330,6330,6330,0
20241007,161000,909497230,6330,6330,6330,6330,0
20241007,160900,909497230,6330,6330,6330,6330,0
20241007,160800,909497230,6330,6330,6330,6330,0
20241007,160700,909497230,6330,6330,6330,6330,0
20241007,160600,909497230,6330,6330,6330,6330,0
20241007,160500,909497230,6330,6330,6330,6330,3620
20241007,160400,909497230,6330,6330,6330,6330,0
20241007,160300,909497230,6330,6330,6330,6330,0
20241007,160200,909497230,6330,6330,6330,6330,0
20241007,160100,909497230,6330,6330,6330,6330,0
20241007,160000,909497230,6330,6330,6330,6330,0
20241007,155900,909497230,6330,6330,6330,6330,0
20241007,155800,909497230,6330,6330,6330,6330,0
20241007,155700,909497230,6330,6330,6330,6330,0
20241007,155600,909497230,6330,6330,6330,6330,0
20241007,155500,909497230,6330,6330,6330,6330,0
20241007,155400,909497230,6330,6330,6330,6330,0
20241007,155300,909497230,6330,6330,6330,6330,0
20241007,155200,909497230,6330,6330,6330,6330,0
20241007,155100,909497230,6330,6330,6330,6330,0
20241007,155000,909497230,6330,6330,6330,6330,0
20241007,154900,909497230,6330,6330,6330,6330,0
20241007,154800,909497230,6330,6330,6330,6330,0
20241007,154700,909497230,6330,6330,6330,6330,0
20241007,154600,909497230,6330,6330,6330,6330,0
20241007,154500,909497230,6330,6330,6330,6330,0
20241007,154400,909497230,6330,6330,6330,6330,0
20241007,154300,909497230,6330,6330,6330,6330,0
20241007,154200,909497230,6330,6330,6330,6330,0
20241007,154100,909497230,6330,6330,6330,6330,0
20241007,154000,909497230,6330,6330,6330,6330,0
20241007,153900,909497230,6330,6330,6330,6330,0
20241007,153800,909497230,6330,6330,6330,6330,0
20241007,153700,909497230,6330,6330,6330,6330,0
20241007,153600,909497230,6330,6330,6330,6330,0
20241007,153500,909497230,6330,6330,6330,6330,3620
20241007,153400,909497230,6330,6330,6330,6330,0
20241007,153300,909497230,6330,6330,6330,6330,0
20241007,153200,909497230,6330,6330,6330,6330,0
20241007,153100,909497230,6330,6330,6330,6330,0
20241007,153000,909497230,6330,6330,6330,6330,3620
20241007,152900,886582630,6290,6290,6290,6290,0
20241007,152800,886582630,6290,6290,6290,6290,0
20241007,152700,886582630,6290,6290,6290,6290,0
20241007,152600,886582630,6290,6290,6290,6290,0
20241007,152500,886582630,6290,6290,6290,6290,0
20241007,152400,886582630,6290,6290,6290,6290,0
20241007,152300,886582630,6290,6290,6290,6290,0
20241007,152200,886582630,6290,6290,6290,6290,0
20241007,152100,886582630,6290,6290,6290,6290,0
20241007,152000,886582630,6290,6290,6290,6290,0
20241007,151900,886582630,6290,6300,6300,6290,229
20241007,151800,885140520,6300,6290,6300,6290,957
20241007,151700,879112020,6290,6280,6290,6280,201
20241007,151600,877849730,6280,6280,6280,6280,100
20241007,151500,877221730,6270,6280,6280,6270,1612
20241007,151400,867101690,6280,6280,6280,6280,9
20241007,151300,867045170,6280,6290,6290,6280,4181
20241007,151200,840756660,6290,6300,6300,6290,656
20241007,151100,836627220,6290,6290,6290,6290,1183
20241007,151000,829186150,6290,6290,6300,6280,751
20241007,150900,824462410,6290,6290,6290,6290,1200
20241007,150800,816914410,6290,6300,6300,6290,217
20241007,150700,815548830,6300,6300,6300,6300,101
20241007,150600,814912530,6300,6300,6300,6300,178
20241007,150500,813791130,6310,6310,6310,6310,100
20241007,150400,813160130,6310,6310,6310,6310,3
20241007,150300,813141200,6300,6300,6300,6300,21
20241007,150200,813008900,6300,6300,6300,6300,0
20241007,150100,813008900,6300,6300,6300,6300,3
20241007,150000,812990000,6320,6310,6320,6300,3300
20241007,145900,792194530,6320,6320,6320,6320,1
20241007,145800,792188210,6310,6310,6310,6300,474
20241007,145700,789200540,6310,6320,6320,6310,23
20241007,145600,789055390,6320,6320,6320,6320,100
20241007,145500,788423390,6310,6310,6320,6310,172
20241007,145400,787337570,6320,6320,6320,6320,14
20241007,145300,787249090,6320,6320,6320,6320,158
20241007,145200,786250530,6320,6320,6320,6320,32
20241007,145100,786048290,6320,6320,6320,6320,1
20241007,145000,786041970,6300,6300,6300,6290,554
20241007,144900,782551780,6300,6300,6300,6300,44
20241007,144800,782274580,6300,6300,6300,6300,72
20241007,144700,781820980,6300,6300,6300,6300,412
20241007,144600,779225380,6330,6330,6330,6330,83
20241007,144500,778699990,6330,6300,6330,6300,2
20241007,144400,778687360,6300,6300,6300,6300,808
20241007,144300,773596960,6300,6300,6300,6300,15
20241007,144200,773502460,6290,6290,6290,6290,50
20241007,144100,773187960,6290,6290,6290,6290,0
20241007,144000,773187960,6290,6310,6310,6290,1613
20241007,143900,763027590,6310,6300,6310,6300,646
20241007,143800,758952010,6300,6300,6300,6300,0
20241007,143700,758952010,6300,6290,6300,6290,1493
20241007,143600,749547350,6290,6290,6290,6290,648
20241007,143500,745471430,6300,6300,6300,6300,482
20241007,143400,742434830,6310,6310,6310,6310,0
20241007,143300,742434830,6310,6330,6330,6310,1200
20241007,143200,734850950,6330,6340,6340,6330,5
20241007,143100,734819280,6340,6330,6340,6330,60
20241007,143000,734439470,6330,6330,6340,6330,741
20241007,142900,729747200,6330,6330,6330,6330,12
20241007,142800,729671240,6330,6320,6330,6320,668
20241007,142700,725446600,6320,6320,6320,6320,2
20241007,142600,725433960,6320,6310,6320,6310,185
20241007,142500,724265970,6310,6310,6310,6310,41
20241007,142400,724007260,6320,6320,6320,6320,10
20241007,142300,723944060,6300,6300,6300,6300,670
20241007,142200,719723060,6300,6330,6330,6300,3559
20241007,142100,697242790,6330,6340,6340,6330,918
20241007,142000,691430830,6330,6340,6340,6330,30
20241007,141900,691240830,6340,6330,6340,6330,101
20241007,141800,690601490,6330,6330,6330,6330,1
20241007,141700,690595160,6340,6340,6340,6340,0
20241007,141600,690595160,6340,6340,6350,6340,45
20241007,141500,690309850,6340,6340,6340,6340,377
20241007,141400,687919670,6340,6330,6340,6330,237
20241007,141300,686419450,6330,6330,6340,6330,469
20241007,141200,683450480,6330,6330,6330,6330,0
20241007,141100,683450480,6330,6340,6340,6330,126
20241007,141000,682652890,6340,6340,6340,6340,51
20241007,140900,682329550,6340,6340,6340,6340,106
20241007,140800,681657510,6340,6330,6340,6330,115
20241007,140700,680929060,6330,6360,6360,6330,209
20241007,140600,679604140,6340,6340,6340,6340,297
20241007,140500,677721160,6340,6330,6350,6330,400
20241007,140400,675186160,6340,6340,6340,6340,1173
20241007,140300,667749340,6340,6340,6340,6340,66
20241007,140200,667330900,6350,6350,6350,6350,125
20241007,140100,666537150,6350,6350,6350,6350,106
20241007,140000,665864050,6360,6350,6360,6350,218
20241007,135900,664477750,6350,6350,6350,6350,291
20241007,135800,662629900,6350,6350,6350,6350,110
20241007,135700,661931400,6350,6340,6350,6340,21
20241007,135600,661798060,6350,6360,6360,6350,14
20241007,135500,661709030,6340,6330,6340,6330,392
20241007,135400,659224090,6330,6340,6340,6330,63
20241007,135300,658824990,6340,6340,6340,6340,5
20241007,135200,658793290,6340,6350,6350,6340,1364
20241007,135100,650144480,6350,6360,6360,6350,231
20241007,135000,648677620,6360,6360,6360,6360,105
20241007,134900,648009820,6360,6340,6360,6340,1534
20241007,134800,638267330,6340,6330,6340,6330,545
20241007,134700,634814130,6340,6340,6340,6340,10
20241007,134600,634750730,6340,6340,6340,6340,5
20241007,134500,634719030,6340,6350,6350,6340,864
20241007,134400,629236270,6340,6350,6350,6340,45
20241007,134300,628950910,6340,6340,6340,6340,98
20241007,134200,628329590,6340,6330,6340,6330,446
20241007,134100,625506370,6330,6350,6350,6330,2206
20241007,134000,611502220,6360,6380,6380,6350,3706
20241007,133900,587932410,6380,6390,6400,6380,3900
20241007,133800,563012280,6390,6380,6390,6380,541
20241007,133700,559559920,6380,6380,6380,6370,213
20241007,133600,558201090,6380,6360,6390,6360,3229
20241007,133500,537604030,6370,6360,6370,6360,940
20241007,133400,531622840,6370,6370,6380,6360,389
20241007,133300,529144800,6380,6370,6390,6360,4808
20241007,133200,498456280,6370,6360,6370,6360,1420
20241007,133100,489418160,6360,6350,6360,6340,160
20241007,133000,488401430,6350,6360,6360,6350,91
20241007,132900,487822790,6360,6330,6360,6330,2332
20241007,132800,473008390,6320,6320,6330,6320,631
20241007,132700,469016210,6330,6310,6330,6310,279
20241007,132600,467254140,6320,6320,6320,6320,1074
20241007,132500,460466460,6310,6290,6310,6290,2021
20241007,132400,447738100,6280,6290,6290,6280,160
20241007,132300,446732100,6280,6290,6290,6280,3
20241007,132200,446713240,6290,6280,6290,6280,42
20241007,132100,446449280,6290,6280,6290,6280,223
20241007,132000,445047250,6290,6290,6290,6290,101
20241007,131900,444411960,6290,6290,6290,6290,239
20241007,131800,442908650,6290,6290,6290,6290,1
20241007,131700,442902360,6280,6280,6280,6280,286
20241007,131600,441106280,6290,6290,6290,6290,0
20241007,131500,441106280,6290,6290,6290,6290,25
20241007,131400,440949030,6280,6280,6280,6280,163
20241007,131300,439925390,6280,6290,6290,6280,12
20241007,131200,439850020,6270,6270,6270,6270,0
20241007,131100,439850020,6270,6270,6270,6270,0
20241007,131000,439850020,6270,6270,6270,6270,0
20241007,130900,439850020,6270,6270,6270,6270,0
20241007,130800,439850020,6270,6290,6290,6270,350
20241007,130700,437651520,6270,6270,6270,6270,98
20241007,130600,437037060,6270,6270,6270,6270,0
20241007,130500,437037060,6270,6270,6270,6270,0
20241007,130400,437037060,6270,6270,6270,6270,0
20241007,130300,437037060,6270,6270,6270,6270,0
20241007,130200,437037060,6270,6270,6270,6270,302
20241007,130100,435143520,6260,6280,6280,6260,514
20241007,130000,431921780,6280,6280,6280,6280,0
20241007,125900,431921780,6280,6280,6280,6280,0
20241007,125800,431921780,6280,6280,6280,6280,0
20241007,125700,431921780,6280,6270,6280,6270,471
20241007,125600,428966610,6270,6270,6270,6270,0
20241007,125500,428966610,6270,6270,6270,6270,0
20241007,125400,428966610,6270,6270,6270,6270,9
20241007,125300,428910180,6290,6290,6290,6290,0
20241007,125200,428910180,6290,6290,6290,6290,9
20241007,125100,428853570,6290,6290,6290,6290,0
20241007,125000,428853570,6290,6290,6290,6290,22
20241007,124900,428715190,6260,6280,6280,6260,952
20241007,124800,422751820,6290,6290,6290,6290,245
20241007,124700,421210770,6310,6310,6310,6310,200
20241007,124600,419948770,6310,6300,6310,6290,1080
20241007,124500,413145440,6300,6300,6300,6300,0
20241007,124400,413145440,6300,6300,6300,6300,1
20241007,124300,413139140,6280,6290,6290,6280,400
20241007,124200,410626960,6290,6290,6290,6290,184
20241007,124100,409469600,6280,6280,6280,6280,148
20241007,124000,408540160,6290,6290,6290,6290,0
20241007,123900,408540160,6290,6290,6290,6290,5
20241007,123800,408508710,6280,6280,6280,6280,206
20241007,123700,407215030,6280,6280,6280,6280,0
20241007,123600,407215030,6280,6280,6280,6280,0
20241007,123500,407215030,6280,6280,6280,6280,200
20241007,123400,405959030,6290,6290,6290,6290,4
20241007,123300,405933870,6290,6290,6290,6290,1373
20241007,123200,397297700,6290,6290,6290,6290,18
20241007,123100,397184480,6300,6300,6300,6300,653
20241007,123000,393070580,6310,6310,6310,6310,1
20241007,122900,393064270,6310,6310,6310,6310,51
20241007,122800,392742460,6300,6300,6300,6300,15
20241007,122700,392647960,6300,6300,6300,6300,40
20241007,122600,392395960,6310,6310,6310,6310,64
20241007,122500,391992120,6320,6310,6320,6310,1356
20241007,122400,383435240,6310,6310,6310,6310,20
20241007,122300,383309040,6310,6300,6310,6300,195
20241007,122200,382080530,6310,6300,6310,6300,32
20241007,122100,381878920,6300,6290,6300,6290,15
20241007,122000,381784430,6290,6290,6290,6290,20
20241007,121900,381658630,6300,6300,6300,6300,0
20241007,121800,381658630,6300,6300,6300,6300,559
20241007,121700,378136930,6300,6300,6300,6300,50
20241007,121600,377821930,6310,6310,6310,6310,201
20241007,121500,376553620,6310,6300,6310,6300,107
20241007,121400,375879510,6300,6300,6300,6300,457
20241007,121300,373000410,6300,6300,6300,6300,300
20241007,121200,371110410,6300,6300,6300,6300,263
20241007,121100,369453510,6300,6300,6300,6300,1
20241007,121000,369447210,6300,6290,6300,6290,714
20241007,120900,364949110,6300,6290,6300,6290,1034
20241007,120800,358435250,6290,6290,6290,6290,0
20241007,120700,358435250,6290,6290,6290,6290,0
20241007,120600,358435250,6290,6290,6290,6290,4
20241007,120500,358410090,6300,6300,6300,6300,0
20241007,120400,358410090,6300,6300,6300,6300,1
20241007,120300,358403790,6280,6280,6280,6280,50
20241007,120200,358089790,6280,6310,6310,6280,21
20241007,120100,357957310,6310,6310,6310,6310,51
20241007,120000,357635500,6300,6300,6300,6300,416
20241007,115900,355014700,6300,6290,6300,6290,627
20241007,115800,351064750,6300,6300,6300,6300,51
20241007,115700,350743450,6300,6290,6300,6290,200
20241007,115600,349483550,6290,6290,6290,6290,20
20241007,115500,349357750,6300,6290,6300,6270,1612
20241007,115400,339207350,6290,6290,6290,6290,1
20241007,115300,339201060,6290,6290,6290,6290,30
20241007,115200,339012360,6280,6260,6280,6260,1338
20241007,115100,330624840,6260,6260,6260,6260,0
20241007,115000,330624840,6260,6270,6270,6260,803
20241007,114900,325597850,6270,6270,6270,6270,0
20241007,114800,325597850,6270,6250,6270,6250,783
20241007,114700,320697460,6220,6220,6220,6220,0
20241007,114600,320697460,6220,6230,6230,6220,37
20241007,114500,320467300,6220,6220,6220,6220,100
20241007,114400,319845300,6230,6220,6230,6220,912
20241007,114300,314172600,6220,6230,6230,6220,110
20241007,114200,313488300,6230,6220,6230,6220,962
20241007,114100,307504560,6230,6230,6230,6230,332
20241007,114000,305436200,6230,6230,6230,6230,0
20241007,113900,305436200,6230,6230,6230,6230,100
20241007,113800,304813200,6230,6230,6230,6230,211
20241007,113700,303498670,6250,6230,6250,6230,210
20241007,113600,302190290,6230,6230,6230,6230,0
20241007,113500,302190290,6230,6230,6230,6230,0
20241007,113400,302190290,6230,6230,6230,6230,0
20241007,113300,302190290,6230,6250,6250,6230,180
20241007,113200,301068670,6250,6240,6250,6240,560
20241007,113100,297570360,6240,6240,6240,6240,0
20241007,113000,297570360,6240,6240,6240,6240,10
20241007,112900,297507960,6240,6240,6240,6240,801
20241007,112800,292509720,6230,6230,6230,6230,1
20241007,112700,292503490,6230,6240,6240,6230,75
20241007,112600,292035700,6240,6240,6240,6240,10
20241007,112500,291973300,6240,6240,6240,6240,0
20241007,112400,291973300,6240,6230,6240,6230,198
20241007,112300,290737850,6240,6240,6240,6240,11
20241007,112200,290669210,6240,6240,6240,6240,0
20241007,112100,290669210,6240,6240,6240,6240,4
20241007,112000,290644250,6240,6240,6240,6240,1
20241007,111900,290638010,6240,6240,6240,6240,4
20241007,111800,290613050,6240,6240,6240,6240,9
20241007,111700,290556890,6240,6240,6240,6240,0
20241007,111600,290556890,6240,6240,6240,6240,0
20241007,111500,290556890,6240,6240,6240,6240,775
20241007,111400,285720890,6240,6240,6240,6240,21
20241007,111300,285589850,6240,6240,6240,6240,0
20241007,111200,285589850,6240,6240,6240,6240,0
20241007,111100,285589850,6240,6240,6240,6240,0
20241007,111000,285589850,6240,6240,6240,6240,16
20241007,110900,285490010,6240,6240,6240,6240,135
20241007,110800,284647610,6250,6250,6250,6250,2
20241007,110700,284635110,6250,6250,6250,6250,120
20241007,110600,283885110,6250,6250,6250,6250,20
20241007,110500,283760110,6250,6250,6250,6250,0
20241007,110400,283760110,6250,6250,6250,6250,0
20241007,110300,283760110,6250,6250,6250,6250,1
20241007,110200,283753860,6250,6230,6250,6230,170
20241007,110100,282694740,6240,6240,6240,6240,0
20241007,110000,282694740,6240,6240,6240,6240,53
20241007,105900,282364020,6240,6240,6240,6240,153
20241007,105800,281409300,6230,6230,6230,6230,0
20241007,105700,281409300,6230,6230,6230,6230,50
20241007,105600,281097800,6230,6230,6250,6230,653
20241007,105500,277029590,6230,6230,6230,6230,5
20241007,105400,276998440,6230,6230,6230,6230,0
20241007,105300,276998440,6230,6220,6230,6220,101
20241007,105200,276370210,6220,6220,6220,6220,128
20241007,105100,275574050,6220,6220,6220,6220,1068
20241007,105000,268931090,6230,6240,6240,6230,925
20241007,104900,263168320,6240,6240,6240,6240,814
20241007,104800,258088960,6250,6250,6250,6250,0
20241007,104700,258088960,6250,6250,6250,6250,0
20241007,104600,258088960,6250,6250,6250,6250,5
20241007,104500,258057710,6250,6250,6250,6250,0
20241007,104400,258057710,6250,6250,6250,6250,0
20241007,104300,258057710,6250,6250,6250,6250,0
20241007,104200,258057710,6250,6260,6260,6250,1365
20241007,104100,249516360,6260,6260,6260,6260,1
20241007,104000,249510100,6260,6270,6270,6260,55
20241007,103900,249165550,6270,6270,6270,6270,0
20241007,103800,249165550,6270,6270,6270,6270,0
20241007,103700,249165550,6270,6270,6270,6270,1
20241007,103600,249159280,6260,6260,6260,6260,637
20241007,103500,245171660,6250,6250,6250,6250,2
20241007,103400,245159160,6260,6260,6260,6260,0
20241007,103300,245159160,6260,6260,6260,6260,0
20241007,103200,245159160,6260,6270,6270,6260,214
20241007,103100,243818520,6250,6250,6250,6250,6
20241007,103000,243781020,6250,6250,6250,6250,114
20241007,102900,243068520,6250,6250,6250,6250,658
20241007,102800,238956020,6260,6260,6260,6260,1116
20241007,102700,231969860,6270,6280,6280,6270,226
20241007,102600,230552690,6270,6270,6270,6270,106
20241007,102500,229888070,6260,6270,6270,6260,255
20241007,102400,228291710,6270,6270,6270,6270,0
20241007,102300,228291710,6270,6260,6270,6260,16
20241007,102200,228191540,6260,6260,6260,6260,0
20241007,102100,228191540,6260,6280,6280,6260,254
20241007,102000,226599950,6270,6270,6270,6270,232
20241007,101900,225145310,6270,6270,6270,6270,0
20241007,101800,225145310,6270,6260,6270,6260,102
20241007,101700,224506770,6260,6270,6270,6260,461
20241007,101600,221620880,6270,6270,6270,6270,264
20241007,101500,219965600,6270,6270,6270,6270,500
20241007,101400,216830600,6280,6280,6280,6280,16
20241007,101300,216730120,6280,6280,6280,6280,193
20241007,101200,215518080,6280,6280,6280,6280,0
20241007,101100,215518080,6280,6280,6280,6280,0
20241007,101000,215518080,6280,6270,6280,6270,400
20241007,100900,213009610,6280,6270,6280,6270,1288
20241007,100800,204933830,6270,6270,6270,6270,61
20241007,100700,204551360,6270,6270,6270,6270,180
20241007,100600,203422760,6280,6290,6290,6280,183
20241007,100500,202273510,6290,6300,6300,6290,59
20241007,100400,201901850,6300,6290,6300,6290,1277
20241007,100300,193858470,6280,6270,6280,6270,349
20241007,100200,191667910,6270,6250,6270,6250,318
20241007,100100,189676160,6250,6240,6250,6240,41
20241007,100000,189420310,6240,6220,6240,6220,23
20241007,095900,189276850,6220,6250,6250,6220,146
20241007,095800,188365390,6250,6240,6250,6240,248
20241007,095700,186816700,6230,6220,6230,6220,20
20241007,095600,186692200,6230,6220,6230,6220,281
20241007,095500,184942340,6200,6210,6210,6200,256
20241007,095400,183355080,6200,6230,6230,6200,1120
20241007,095300,176396260,6220,6220,6220,6220,5
20241007,095200,176365160,6220,6220,6220,6220,849
20241007,095100,171084380,6200,6200,6200,6200,10
20241007,095000,171022380,6200,6200,6200,6200,5
20241007,094900,170991380,6200,6200,6200,6200,580
20241007,094800,167395380,6200,6200,6200,6200,56
20241007,094700,167048180,6220,6210,6220,6200,1574
20241007,094600,157284210,6210,6210,6210,6210,73
20241007,094500,156830880,6210,6210,6210,6200,125
20241007,094400,156055830,6210,6210,6210,6210,60
20241007,094300,155683230,6210,6210,6210,6210,9
20241007,094200,155627340,6200,6200,6200,6200,46
20241007,094100,155342140,6210,6210,6210,6210,2
20241007,094000,155329720,6220,6220,6220,6220,0
20241007,093900,155329720,6220,6230,6230,6210,48
20241007,093800,155031610,6220,6220,6220,6220,0
20241007,093700,155031610,6220,6210,6220,6210,54
20241007,093600,154696240,6200,6200,6200,6200,80
20241007,093500,154200240,6200,6200,6200,6200,70
20241007,093400,153766240,6180,6180,6180,6180,0
20241007,093300,153766240,6180,6180,6180,6180,4
20241007,093200,153741520,6180,6180,6180,6180,100
20241007,093100,153123520,6180,6180,6180,6180,315
20241007,093000,151176820,6180,6200,6200,6180,244
20241007,092900,149667290,6200,6200,6200,6200,81
20241007,092800,149165090,6200,6210,6210,6200,450
20241007,092700,146373690,6230,6220,6230,6220,111
20241007,092600,145683160,6210,6210,6210,6210,100
20241007,092500,145062160,6220,6210,6220,6210,120
20241007,092400,144316760,6230,6210,6230,6210,16
20241007,092300,144217380,6210,6200,6210,6200,447
20241007,092200,141444780,6200,6220,6220,6200,920
20241007,092100,135734940,6230,6230,6230,6230,0
20241007,092000,135734940,6230,6230,6240,6230,397
20241007,091900,133261120,6250,6230,6250,6230,305
20241007,091800,131360250,6240,6240,6240,6240,5
20241007,091700,131329050,6230,6200,6230,6200,547
20241007,091600,127921270,6210,6210,6210,6210,1997
20241007,091500,115519900,6210,6240,6240,6210,662
20241007,091400,111406800,6240,6220,6240,6220,202
20241007,091300,110147790,6240,6230,6240,6230,794
20241007,091200,105198400,6200,6250,6250,6200,903
20241007,091100,99583710,6220,6220,6220,6220,1
20241007,091000,99577490,6210,6220,6220,6200,151
20241007,090900,98638690,6220,6160,6220,6160,3265
20241007,090800,78463050,6160,6160,6160,6150,117
20241007,090700,77742990,6150,6170,6170,6150,304
20241007,090600,75872530,6160,6200,6200,6160,5019
20241007,090500,44856720,6250,6190,6250,6190,587
20241007,090400,41217430,6190,6210,6210,6190,1692
20241007,090300,30734790,6210,6210,6210,6210,50
20241007,090200,30424290,6200,6200,6200,6200,269
20241007,090100,28756490,6210,6250,6250,6210,1476
20241007,090000,19544890,6280,6300,6310,6250,3105