KissMeData/095700/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201800,448751940,6330,6330,6330,6330,358
20241007,201700,448751940,6330,6330,6330,6330,0
20241007,201600,448751940,6330,6330,6330,6330,0
20241007,201500,448751940,6330,6330,6330,6330,0
20241007,201400,448751940,6330,6330,6330,6330,0
20241007,201300,448751940,6330,6330,6330,6330,0
20241007,201200,448751940,6330,6330,6330,6330,0
20241007,201100,448751940,6330,6330,6330,6330,0
20241007,201000,448751940,6330,6330,6330,6330,0
20241007,200900,448751940,6330,6330,6330,6330,0
20241007,200800,448751940,6330,6330,6330,6330,0
20241007,200700,448751940,6330,6330,6330,6330,0
20241007,200600,448751940,6330,6330,6330,6330,0
20241007,200500,448751940,6330,6330,6330,6330,0
20241007,200400,448751940,6330,6330,6330,6330,0
20241007,200300,448751940,6330,6330,6330,6330,0
20241007,200200,448751940,6330,6330,6330,6330,0
20241007,200100,448751940,6330,6330,6330,6330,0
20241007,200000,448751940,6330,6330,6330,6330,0
20241007,195900,448751940,6330,6330,6330,6330,0
20241007,195800,448751940,6330,6330,6330,6330,0
20241007,195700,448751940,6330,6330,6330,6330,0
20241007,195600,448751940,6330,6330,6330,6330,0
20241007,195500,448751940,6330,6330,6330,6330,0
20241007,195400,448751940,6330,6330,6330,6330,0
20241007,195300,448751940,6330,6330,6330,6330,0
20241007,195200,448751940,6330,6330,6330,6330,0
20241007,195100,448751940,6330,6330,6330,6330,0
20241007,195000,448751940,6330,6330,6330,6330,0
20241007,194900,448751940,6330,6330,6330,6330,0
20241007,194800,448751940,6330,6330,6330,6330,358
20241007,194700,448751940,6330,6330,6330,6330,0
20241007,194600,448751940,6330,6330,6330,6330,0
20241007,194500,448751940,6330,6330,6330,6330,0
20241007,194400,448751940,6330,6330,6330,6330,0
20241007,194300,448751940,6330,6330,6330,6330,0
20241007,194200,448751940,6330,6330,6330,6330,0
20241007,194100,448751940,6330,6330,6330,6330,0
20241007,194000,448751940,6330,6330,6330,6330,0
20241007,193900,448751940,6330,6330,6330,6330,0
20241007,193800,448751940,6330,6330,6330,6330,0
20241007,193700,448751940,6330,6330,6330,6330,0
20241007,193600,448751940,6330,6330,6330,6330,0
20241007,193500,448751940,6330,6330,6330,6330,0
20241007,193400,448751940,6330,6330,6330,6330,0
20241007,193300,448751940,6330,6330,6330,6330,0
20241007,193200,448751940,6330,6330,6330,6330,0
20241007,193100,448751940,6330,6330,6330,6330,0
20241007,193000,448751940,6330,6330,6330,6330,0
20241007,192900,448751940,6330,6330,6330,6330,0
20241007,192800,448751940,6330,6330,6330,6330,0
20241007,192700,448751940,6330,6330,6330,6330,0
20241007,192600,448751940,6330,6330,6330,6330,0
20241007,192500,448751940,6330,6330,6330,6330,0
20241007,192400,448751940,6330,6330,6330,6330,0
20241007,192300,448751940,6330,6330,6330,6330,0
20241007,192200,448751940,6330,6330,6330,6330,0
20241007,192100,448751940,6330,6330,6330,6330,0
20241007,192000,448751940,6330,6330,6330,6330,0
20241007,191900,448751940,6330,6330,6330,6330,0
20241007,191800,448751940,6330,6330,6330,6330,358
20241007,191700,448751940,6330,6330,6330,6330,0
20241007,191600,448751940,6330,6330,6330,6330,0
20241007,191500,448751940,6330,6330,6330,6330,0
20241007,191400,448751940,6330,6330,6330,6330,0
20241007,191300,448751940,6330,6330,6330,6330,0
20241007,191200,448751940,6330,6330,6330,6330,0
20241007,191100,448751940,6330,6330,6330,6330,0
20241007,191000,448751940,6330,6330,6330,6330,0
20241007,190900,448751940,6330,6330,6330,6330,0
20241007,190800,448751940,6330,6330,6330,6330,0
20241007,190700,448751940,6330,6330,6330,6330,0
20241007,190600,448751940,6330,6330,6330,6330,0
20241007,190500,448751940,6330,6330,6330,6330,0
20241007,190400,448751940,6330,6330,6330,6330,0
20241007,190300,448751940,6330,6330,6330,6330,0
20241007,190200,448751940,6330,6330,6330,6330,0
20241007,190100,448751940,6330,6330,6330,6330,0
20241007,190000,448751940,6330,6330,6330,6330,0
20241007,185900,448751940,6330,6330,6330,6330,0
20241007,185800,448751940,6330,6330,6330,6330,0
20241007,185700,448751940,6330,6330,6330,6330,0
20241007,185600,448751940,6330,6330,6330,6330,0
20241007,185500,448751940,6330,6330,6330,6330,0
20241007,185400,448751940,6330,6330,6330,6330,0
20241007,185300,448751940,6330,6330,6330,6330,0
20241007,185200,448751940,6330,6330,6330,6330,0
20241007,185100,448751940,6330,6330,6330,6330,0
20241007,185000,448751940,6330,6330,6330,6330,0
20241007,184900,448751940,6330,6330,6330,6330,0
20241007,184800,448751940,6330,6330,6330,6330,358
20241007,184700,448751940,6330,6330,6330,6330,0
20241007,184600,448751940,6330,6330,6330,6330,0
20241007,184500,448751940,6330,6330,6330,6330,0
20241007,184400,448751940,6330,6330,6330,6330,0
20241007,184300,448751940,6330,6330,6330,6330,0
20241007,184200,448751940,6330,6330,6330,6330,0
20241007,184100,448751940,6330,6330,6330,6330,0
20241007,184000,448751940,6330,6330,6330,6330,0
20241007,183900,448751940,6330,6330,6330,6330,0
20241007,183800,448751940,6330,6330,6330,6330,0
20241007,183700,448751940,6330,6330,6330,6330,0
20241007,183600,448751940,6330,6330,6330,6330,0
20241007,183500,448751940,6330,6330,6330,6330,0
20241007,183400,448751940,6330,6330,6330,6330,0
20241007,183300,448751940,6330,6330,6330,6330,0
20241007,183200,448751940,6330,6330,6330,6330,0
20241007,183100,448751940,6330,6330,6330,6330,0
20241007,183000,448751940,6330,6330,6330,6330,0
20241007,182900,448751940,6330,6330,6330,6330,0
20241007,182800,448751940,6330,6330,6330,6330,0
20241007,182700,448751940,6330,6330,6330,6330,0
20241007,182600,448751940,6330,6330,6330,6330,0
20241007,182500,448751940,6330,6330,6330,6330,0
20241007,182400,448751940,6330,6330,6330,6330,0
20241007,182300,448751940,6330,6330,6330,6330,0
20241007,182200,448751940,6330,6330,6330,6330,0
20241007,182100,448751940,6330,6330,6330,6330,0
20241007,182000,448751940,6330,6330,6330,6330,0
20241007,181900,448751940,6330,6330,6330,6330,0
20241007,181800,448751940,6330,6330,6330,6330,358
20241007,181700,448751940,6330,6330,6330,6330,0
20241007,181600,448751940,6330,6330,6330,6330,0
20241007,181500,448751940,6330,6330,6330,6330,0
20241007,181400,448751940,6330,6330,6330,6330,0
20241007,181300,448751940,6330,6330,6330,6330,0
20241007,181200,448751940,6330,6330,6330,6330,0
20241007,181100,448751940,6330,6330,6330,6330,0
20241007,181000,448751940,6330,6330,6330,6330,0
20241007,180900,448751940,6330,6330,6330,6330,0
20241007,180800,448751940,6330,6330,6330,6330,0
20241007,180700,448751940,6330,6330,6330,6330,0
20241007,180600,448751940,6330,6330,6330,6330,0
20241007,180500,448751940,6330,6330,6330,6330,0
20241007,180400,448751940,6330,6330,6330,6330,0
20241007,180300,448751940,6330,6330,6330,6330,0
20241007,180200,448751940,6330,6330,6330,6330,0
20241007,180100,448751940,6330,6330,6330,6330,0
20241007,180000,448751940,6330,6330,6330,6330,0
20241007,175900,448751940,6330,6330,6330,6330,0
20241007,175800,448751940,6330,6330,6330,6330,0
20241007,175700,448751940,6330,6330,6330,6330,0
20241007,175600,448751940,6330,6330,6330,6330,0
20241007,175500,448751940,6330,6330,6330,6330,0
20241007,175400,448751940,6330,6330,6330,6330,0
20241007,175300,448751940,6330,6330,6330,6330,0
20241007,175200,448751940,6330,6330,6330,6330,0
20241007,175100,448751940,6330,6330,6330,6330,0
20241007,175000,448751940,6330,6330,6330,6330,0
20241007,174900,448751940,6330,6330,6330,6330,0
20241007,174800,448751940,6330,6330,6330,6330,358
20241007,174700,448751940,6330,6330,6330,6330,0
20241007,174600,448751940,6330,6330,6330,6330,0
20241007,174500,448751940,6330,6330,6330,6330,0
20241007,174400,448751940,6330,6330,6330,6330,0
20241007,174300,448751940,6330,6330,6330,6330,0
20241007,174200,448751940,6330,6330,6330,6330,0
20241007,174100,448751940,6330,6330,6330,6330,0
20241007,174000,448751940,6330,6330,6330,6330,0
20241007,173900,448751940,6330,6330,6330,6330,0
20241007,173800,448751940,6330,6330,6330,6330,0
20241007,173700,448751940,6330,6330,6330,6330,0
20241007,173600,448751940,6330,6330,6330,6330,0
20241007,173500,448751940,6330,6330,6330,6330,0
20241007,173400,448751940,6330,6330,6330,6330,0
20241007,173300,448751940,6330,6330,6330,6330,0
20241007,173200,448751940,6330,6330,6330,6330,0
20241007,173100,448751940,6330,6330,6330,6330,0
20241007,173000,448751940,6330,6330,6330,6330,0
20241007,172900,448751940,6330,6330,6330,6330,0
20241007,172800,448751940,6330,6330,6330,6330,0
20241007,172700,448751940,6330,6330,6330,6330,0
20241007,172600,448751940,6330,6330,6330,6330,0
20241007,172500,448751940,6330,6330,6330,6330,0
20241007,172400,448751940,6330,6330,6330,6330,0
20241007,172300,448751940,6330,6330,6330,6330,0
20241007,172200,448751940,6330,6330,6330,6330,0
20241007,172100,448751940,6330,6330,6330,6330,0
20241007,172000,448751940,6330,6330,6330,6330,0
20241007,171900,448751940,6330,6330,6330,6330,0
20241007,171800,448751940,6330,6330,6330,6330,358
20241007,171700,448751940,6330,6330,6330,6330,0
20241007,171600,448751940,6330,6330,6330,6330,0
20241007,171500,448751940,6330,6330,6330,6330,0
20241007,171400,448751940,6330,6330,6330,6330,0
20241007,171300,448751940,6330,6330,6330,6330,0
20241007,171200,448751940,6330,6330,6330,6330,0
20241007,171100,448751940,6330,6330,6330,6330,0
20241007,171000,448751940,6330,6330,6330,6330,0
20241007,170900,448751940,6330,6330,6330,6330,0
20241007,170800,448751940,6330,6330,6330,6330,0
20241007,170700,448751940,6330,6330,6330,6330,0
20241007,170600,448751940,6330,6330,6330,6330,0
20241007,170500,448751940,6330,6330,6330,6330,0
20241007,170400,448751940,6330,6330,6330,6330,0
20241007,170300,448751940,6330,6330,6330,6330,0
20241007,170200,448751940,6330,6330,6330,6330,0
20241007,170100,448751940,6330,6330,6330,6330,0
20241007,170000,448751940,6330,6330,6330,6330,0
20241007,165900,448751940,6330,6330,6330,6330,0
20241007,165800,448751940,6330,6330,6330,6330,0
20241007,165700,448751940,6330,6330,6330,6330,0
20241007,165600,448751940,6330,6330,6330,6330,0
20241007,165500,448751940,6330,6330,6330,6330,0
20241007,165400,448751940,6330,6330,6330,6330,0
20241007,165300,448751940,6330,6330,6330,6330,0
20241007,165200,448751940,6330,6330,6330,6330,0
20241007,165100,448751940,6330,6330,6330,6330,0
20241007,165000,448751940,6330,6330,6330,6330,0
20241007,164900,448751940,6330,6330,6330,6330,0
20241007,164800,448751940,6330,6330,6330,6330,358
20241007,164700,448751940,6330,6330,6330,6330,0
20241007,164600,448751940,6330,6330,6330,6330,0
20241007,164500,448751940,6330,6330,6330,6330,0
20241007,164400,448751940,6330,6330,6330,6330,0
20241007,164300,448751940,6330,6330,6330,6330,0
20241007,164200,448751940,6330,6330,6330,6330,0
20241007,164100,448751940,6330,6330,6330,6330,0
20241007,164000,448751940,6330,6330,6330,6330,0
20241007,163900,448751940,6330,6330,6330,6330,0
20241007,163800,448751940,6330,6330,6330,6330,0
20241007,163700,448751940,6330,6330,6330,6330,0
20241007,163600,448751940,6330,6330,6330,6330,0
20241007,163500,448751940,6330,6330,6330,6330,0
20241007,163400,448751940,6330,6330,6330,6330,0
20241007,163300,448751940,6330,6330,6330,6330,0
20241007,163200,448751940,6330,6330,6330,6330,0
20241007,163100,448751940,6330,6330,6330,6330,0
20241007,163000,448751940,6330,6330,6330,6330,0
20241007,162900,448751940,6330,6330,6330,6330,0
20241007,162800,448751940,6330,6330,6330,6330,0
20241007,162700,448751940,6330,6330,6330,6330,0
20241007,162600,448751940,6330,6330,6330,6330,0
20241007,162500,448751940,6330,6330,6330,6330,0
20241007,162400,448751940,6330,6330,6330,6330,0
20241007,162300,448751940,6330,6330,6330,6330,0
20241007,162200,448751940,6330,6330,6330,6330,0
20241007,162100,448751940,6330,6330,6330,6330,0
20241007,162000,448751940,6330,6330,6330,6330,0
20241007,161900,448751940,6330,6330,6330,6330,0
20241007,161800,448751940,6330,6330,6330,6330,358
20241007,161700,448751940,6330,6330,6330,6330,0
20241007,161600,448751940,6330,6330,6330,6330,0
20241007,161500,448751940,6330,6330,6330,6330,0
20241007,161400,448751940,6330,6330,6330,6330,0
20241007,161300,448751940,6330,6330,6330,6330,0
20241007,161200,448751940,6330,6330,6330,6330,0
20241007,161100,448751940,6330,6330,6330,6330,0
20241007,161000,448751940,6330,6330,6330,6330,0
20241007,160900,448751940,6330,6330,6330,6330,0
20241007,160800,448751940,6330,6330,6330,6330,0
20241007,160700,448751940,6330,6330,6330,6330,0
20241007,160600,448751940,6330,6330,6330,6330,0
20241007,160500,448751940,6330,6330,6330,6330,0
20241007,160400,448751940,6330,6330,6330,6330,0
20241007,160300,448751940,6330,6330,6330,6330,0
20241007,160200,448751940,6330,6330,6330,6330,0
20241007,160100,448751940,6330,6330,6330,6330,0
20241007,160000,448751940,6330,6330,6330,6330,0
20241007,155900,448751940,6330,6330,6330,6330,0
20241007,155800,448751940,6330,6330,6330,6330,0
20241007,155700,448751940,6330,6330,6330,6330,0
20241007,155600,448751940,6330,6330,6330,6330,0
20241007,155500,448751940,6330,6330,6330,6330,0
20241007,155400,448751940,6330,6330,6330,6330,0
20241007,155300,448751940,6330,6330,6330,6330,0
20241007,155200,448751940,6330,6330,6330,6330,0
20241007,155100,448751940,6330,6330,6330,6330,0
20241007,155000,448751940,6330,6330,6330,6330,0
20241007,154900,448751940,6330,6330,6330,6330,0
20241007,154800,448751940,6330,6330,6330,6330,358
20241007,154700,448751940,6330,6330,6330,6330,0
20241007,154600,448751940,6330,6330,6330,6330,0
20241007,154500,448751940,6330,6330,6330,6330,0
20241007,154400,448751940,6330,6330,6330,6330,0
20241007,154300,448751940,6330,6330,6330,6330,0
20241007,154200,448751940,6330,6330,6330,6330,0
20241007,154100,448751940,6330,6330,6330,6330,0
20241007,154000,448751940,6330,6330,6330,6330,0
20241007,153900,448751940,6330,6330,6330,6330,0
20241007,153800,448751940,6330,6330,6330,6330,0
20241007,153700,448751940,6330,6330,6330,6330,0
20241007,153600,448751940,6330,6330,6330,6330,0
20241007,153500,448751940,6330,6330,6330,6330,0
20241007,153400,448751940,6330,6330,6330,6330,0
20241007,153300,448751940,6330,6330,6330,6330,0
20241007,153200,448751940,6330,6330,6330,6330,0
20241007,153100,448751940,6330,6330,6330,6330,0
20241007,153000,448751940,6330,6330,6330,6330,358
20241007,152900,446485800,6360,6360,6360,6360,0
20241007,152800,446485800,6360,6360,6360,6360,0
20241007,152700,446485800,6360,6360,6360,6360,0
20241007,152600,446485800,6360,6360,6360,6360,0
20241007,152500,446485800,6360,6360,6360,6360,0
20241007,152400,446485800,6360,6360,6360,6360,0
20241007,152300,446485800,6360,6360,6360,6360,0
20241007,152200,446485800,6360,6360,6360,6360,0
20241007,152100,446485800,6360,6360,6360,6360,0
20241007,152000,446485800,6360,6360,6360,6360,0
20241007,151900,446485800,6360,6330,6400,6330,7071
20241007,151800,401290320,6370,6360,6370,6330,134
20241007,151700,400437630,6360,6370,6370,6360,114
20241007,151600,399711460,6370,6350,6370,6350,176
20241007,151500,398593410,6350,6330,6350,6320,237
20241007,151400,397092720,6340,6320,6340,6320,1504
20241007,151300,387562310,6320,6320,6320,6310,57
20241007,151200,387202620,6320,6310,6320,6310,4
20241007,151100,387177350,6320,6320,6320,6310,650
20241007,151000,383075820,6330,6320,6330,6310,23
20241007,150900,382930510,6330,6330,6330,6320,34
20241007,150800,382715300,6320,6320,6330,6320,105
20241007,150700,382051690,6320,6320,6320,6320,176
20241007,150600,380939370,6330,6330,6330,6330,0
20241007,150500,380939370,6330,6330,6330,6330,0
20241007,150400,380939370,6330,6330,6330,6330,0
20241007,150300,380939370,6330,6320,6330,6320,2
20241007,150200,380926720,6320,6330,6330,6320,171
20241007,150100,379845830,6330,6330,6330,6330,32
20241007,150000,379643270,6330,6320,6330,6320,50
20241007,145900,379327260,6320,6320,6320,6320,2
20241007,145800,379314620,6320,6320,6320,6320,2
20241007,145700,379301980,6320,6320,6320,6320,0
20241007,145600,379301980,6320,6320,6320,6320,0
20241007,145500,379301980,6320,6320,6320,6320,0
20241007,145400,379301980,6320,6320,6320,6320,2
20241007,145300,379289340,6330,6320,6330,6320,14
20241007,145200,379200850,6320,6320,6320,6320,30
20241007,145100,379011250,6320,6320,6320,6320,0
20241007,145000,379011250,6320,6330,6330,6320,578
20241007,144900,375354660,6330,6330,6330,6330,562
20241007,144800,371797200,6330,6330,6330,6330,0
20241007,144700,371797200,6330,6330,6330,6330,151
20241007,144600,370841370,6330,6330,6330,6330,9
20241007,144500,370784400,6330,6330,6330,6330,148
20241007,144400,369847560,6330,6320,6340,6320,177
20241007,144300,368728190,6320,6320,6320,6320,206
20241007,144200,367426270,6320,6290,6320,6290,639
20241007,144100,363395390,6290,6310,6310,6280,5506
20241007,144000,328745780,6310,6310,6310,6310,0
20241007,143900,328745780,6310,6310,6310,6310,1
20241007,143800,328739470,6310,6310,6310,6310,90
20241007,143700,328171570,6310,6310,6310,6310,1000
20241007,143600,321861570,6320,6320,6320,6320,0
20241007,143500,321861570,6320,6320,6320,6320,0
20241007,143400,321861570,6320,6320,6320,6320,98
20241007,143300,321242210,6320,6320,6320,6320,112
20241007,143200,320534370,6330,6330,6330,6330,0
20241007,143100,320534370,6330,6330,6330,6330,0
20241007,143000,320534370,6330,6330,6330,6330,2
20241007,142900,320521710,6330,6330,6330,6330,1
20241007,142800,320515380,6340,6340,6340,6340,1
20241007,142700,320509040,6320,6330,6330,6320,1599
20241007,142600,310399480,6330,6330,6330,6330,50
20241007,142500,310082980,6320,6320,6320,6320,26
20241007,142400,309918660,6310,6310,6310,6310,0
20241007,142300,309918660,6310,6310,6310,6310,0
20241007,142200,309918660,6310,6310,6310,6310,0
20241007,142100,309918660,6310,6310,6310,6310,0
20241007,142000,309918660,6310,6310,6310,6310,201
20241007,141900,308650350,6310,6310,6310,6310,0
20241007,141800,308650350,6310,6310,6310,6310,0
20241007,141700,308650350,6310,6310,6310,6310,0
20241007,141600,308650350,6310,6320,6330,6310,61
20241007,141500,308264860,6330,6330,6340,6330,3
20241007,141400,308245860,6330,6340,6340,6330,13
20241007,141300,308163530,6330,6330,6340,6330,33
20241007,141200,307954610,6340,6340,6340,6330,16
20241007,141100,307853260,6330,6330,6340,6330,30
20241007,141000,307663290,6330,6330,6330,6330,0
20241007,140900,307663290,6330,6330,6330,6330,0
20241007,140800,307663290,6330,6330,6330,6330,46
20241007,140700,307372110,6340,6330,6340,6330,36
20241007,140600,307144150,6330,6330,6330,6330,111
20241007,140500,306441520,6330,6330,6330,6330,3
20241007,140400,306422530,6330,6320,6330,6320,288
20241007,140300,304600130,6320,6320,6320,6320,0
20241007,140200,304600130,6320,6320,6320,6320,0
20241007,140100,304600130,6320,6320,6320,6320,2
20241007,140000,304587490,6330,6330,6330,6330,70
20241007,135900,304144390,6320,6320,6320,6320,0
20241007,135800,304144390,6320,6320,6320,6320,0
20241007,135700,304144390,6320,6320,6320,6320,1
20241007,135600,304138070,6320,6320,6320,6320,3
20241007,135500,304119110,6320,6320,6320,6320,0
20241007,135400,304119110,6320,6320,6320,6320,0
20241007,135300,304119110,6320,6320,6320,6320,15
20241007,135200,304024310,6320,6320,6320,6320,4
20241007,135100,303999030,6320,6320,6320,6320,22
20241007,135000,303859990,6330,6330,6330,6330,0
20241007,134900,303859990,6330,6330,6330,6330,0
20241007,134800,303859990,6330,6330,6340,6330,7
20241007,134700,303815650,6330,6330,6330,6330,3
20241007,134600,303796660,6330,6330,6340,6330,10
20241007,134500,303733340,6330,6340,6340,6330,5
20241007,134400,303701650,6340,6340,6340,6340,0
20241007,134300,303701650,6340,6330,6340,6330,90
20241007,134200,303131470,6330,6330,6330,6330,1
20241007,134100,303125140,6330,6330,6330,6330,0
20241007,134000,303125140,6330,6330,6330,6330,0
20241007,133900,303125140,6330,6330,6330,6330,10
20241007,133800,303061840,6330,6330,6330,6330,0
20241007,133700,303061840,6330,6330,6330,6330,79
20241007,133600,302561770,6330,6330,6330,6330,215
20241007,133500,301200820,6330,6340,6340,6330,4
20241007,133400,301175470,6330,6340,6340,6330,119
20241007,133300,300421020,6350,6350,6350,6350,0
20241007,133200,300421020,6350,6350,6350,6350,0
20241007,133100,300421020,6350,6350,6350,6350,0
20241007,133000,300421020,6350,6330,6350,6330,423
20241007,132900,297741010,6340,6330,6340,6320,603
20241007,132800,293923950,6340,6340,6340,6340,0
20241007,132700,293923950,6340,6330,6340,6330,77
20241007,132600,293436520,6330,6330,6330,6330,0
20241007,132500,293436520,6330,6330,6330,6330,0
20241007,132400,293436520,6330,6310,6330,6310,5
20241007,132300,293404890,6320,6320,6320,6320,0
20241007,132200,293404890,6320,6320,6320,6320,23
20241007,132100,293259530,6320,6320,6320,6320,0
20241007,132000,293259530,6320,6310,6320,6310,22
20241007,131900,293120500,6320,6320,6320,6320,1
20241007,131800,293114180,6330,6320,6330,6310,341
20241007,131700,290960140,6320,6320,6320,6320,200
20241007,131600,289696140,6330,6330,6330,6330,207
20241007,131500,288385830,6330,6330,6330,6330,150
20241007,131400,287436330,6330,6330,6330,6330,0
20241007,131300,287436330,6330,6330,6330,6330,0
20241007,131200,287436330,6330,6330,6330,6330,0
20241007,131100,287436330,6330,6330,6330,6330,0
20241007,131000,287436330,6330,6330,6330,6330,5
20241007,130900,287404680,6330,6340,6340,6330,2
20241007,130800,287392010,6340,6340,6340,6340,0
20241007,130700,287392010,6340,6340,6340,6340,0
20241007,130600,287392010,6340,6340,6340,6340,3
20241007,130500,287372990,6350,6350,6350,6350,0
20241007,130400,287372990,6350,6350,6350,6350,0
20241007,130300,287372990,6350,6340,6350,6340,3
20241007,130200,287353950,6340,6340,6340,6340,2
20241007,130100,287341270,6330,6340,6350,6330,97
20241007,130000,286726360,6340,6340,6340,6340,0
20241007,125900,286726360,6340,6340,6340,6340,1
20241007,125800,286720020,6350,6340,6350,6340,2
20241007,125700,286707330,6340,6340,6340,6340,1
20241007,125600,286700990,6340,6340,6340,6340,3
20241007,125500,286681970,6340,6320,6340,6320,1035
20241007,125400,280140730,6350,6340,6350,6320,857
20241007,125300,274714980,6340,6340,6340,6340,0
20241007,125200,274714980,6340,6340,6340,6340,216
20241007,125100,273345540,6340,6340,6340,6340,0
20241007,125000,273345540,6340,6340,6340,6340,15
20241007,124900,273250440,6340,6340,6340,6340,0
20241007,124800,273250440,6340,6340,6340,6340,45
20241007,124700,272965140,6330,6330,6330,6330,0
20241007,124600,272965140,6330,6330,6330,6330,2
20241007,124500,272952480,6340,6340,6340,6340,1
20241007,124400,272946140,6340,6340,6340,6340,3
20241007,124300,272927120,6340,6340,6340,6340,0
20241007,124200,272927120,6340,6340,6340,6340,0
20241007,124100,272927120,6340,6340,6340,6340,0
20241007,124000,272927120,6340,6340,6340,6340,40
20241007,123900,272673520,6340,6340,6340,6340,0
20241007,123800,272673520,6340,6340,6340,6340,6
20241007,123700,272635480,6340,6340,6340,6340,0
20241007,123600,272635480,6340,6340,6340,6340,0
20241007,123500,272635480,6340,6340,6340,6340,0
20241007,123400,272635480,6340,6340,6340,6340,0
20241007,123300,272635480,6340,6340,6340,6340,1
20241007,123200,272629140,6340,6340,6340,6340,244
20241007,123100,271082180,6350,6350,6350,6350,0
20241007,123000,271082180,6350,6350,6350,6350,0
20241007,122900,271082180,6350,6350,6350,6350,0
20241007,122800,271082180,6350,6350,6350,6350,0
20241007,122700,271082180,6350,6350,6350,6350,0
20241007,122600,271082180,6350,6350,6350,6350,0
20241007,122500,271082180,6350,6350,6350,6350,0
20241007,122400,271082180,6350,6350,6360,6350,22
20241007,122300,270942470,6350,6350,6350,6350,1
20241007,122200,270936120,6350,6340,6350,6340,5
20241007,122100,270904380,6350,6350,6350,6350,12
20241007,122000,270828180,6360,6370,6370,6360,401
20241007,121900,268277800,6360,6370,6370,6360,289
20241007,121800,266437650,6360,6350,6360,6350,198
20241007,121700,265178410,6360,6340,6360,6340,7
20241007,121600,265133950,6340,6340,6340,6340,760
20241007,121500,260315550,6340,6340,6340,6340,0
20241007,121400,260315550,6340,6340,6340,6340,0
20241007,121300,260315550,6340,6340,6340,6340,0
20241007,121200,260315550,6340,6330,6340,6330,2
20241007,121100,260302880,6330,6340,6350,6330,502
20241007,121000,257125180,6350,6330,6350,6320,11
20241007,120900,257055560,6340,6340,6340,6340,0
20241007,120800,257055560,6340,6340,6340,6340,0
20241007,120700,257055560,6340,6360,6360,6340,11
20241007,120600,256985770,6350,6350,6360,6350,4
20241007,120500,256960360,6370,6370,6370,6370,0
20241007,120400,256960360,6370,6360,6370,6360,11
20241007,120300,256890310,6370,6370,6370,6370,0
20241007,120200,256890310,6370,6370,6370,6350,70
20241007,120100,256444430,6370,6350,6400,6350,912
20241007,120000,250631500,6350,6350,6350,6350,2
20241007,115900,250618800,6350,6350,6360,6350,1064
20241007,115800,243859890,6340,6330,6340,6330,461
20241007,115700,240937180,6330,6330,6330,6330,0
20241007,115600,240937180,6330,6310,6330,6300,1409
20241007,115500,232028850,6320,6320,6320,6320,0
20241007,115400,232028850,6320,6320,6320,6320,0
20241007,115300,232028850,6320,6320,6320,6320,0
20241007,115200,232028850,6320,6320,6320,6320,0
20241007,115100,232028850,6320,6320,6320,6320,21
20241007,115000,231896130,6320,6320,6320,6320,0
20241007,114900,231896130,6320,6320,6320,6320,0
20241007,114800,231896130,6320,6330,6330,6320,347
20241007,114700,229702940,6320,6320,6320,6320,150
20241007,114600,228754940,6320,6320,6320,6320,0
20241007,114500,228754940,6320,6320,6320,6320,2
20241007,114400,228742300,6320,6310,6320,6310,590
20241007,114300,225013810,6320,6310,6320,6310,223
20241007,114200,223605230,6310,6310,6310,6310,105
20241007,114100,222942680,6310,6310,6310,6310,0
20241007,114000,222942680,6310,6310,6310,6310,0
20241007,113900,222942680,6310,6310,6310,6310,10
20241007,113800,222879580,6310,6310,6310,6310,464
20241007,113700,219951740,6320,6320,6320,6320,0
20241007,113600,219951740,6320,6320,6320,6320,29
20241007,113500,219768460,6320,6320,6320,6320,0
20241007,113400,219768460,6320,6320,6320,6320,0
20241007,113300,219768460,6320,6320,6320,6320,0
20241007,113200,219768460,6320,6320,6320,6320,4
20241007,113100,219743180,6320,6320,6320,6320,61
20241007,113000,219357660,6330,6330,6330,6330,10
20241007,112900,219294360,6320,6320,6320,6320,790
20241007,112800,214301560,6310,6310,6310,6300,553
20241007,112700,210812330,6310,6310,6310,6310,47
20241007,112600,210515760,6320,6330,6350,6320,8
20241007,112500,210465120,6310,6300,6340,6300,1711
20241007,112400,199666040,6290,6290,6290,6290,128
20241007,112300,198860920,6290,6290,6290,6290,1
20241007,112200,198854630,6290,6290,6290,6290,1
20241007,112100,198848340,6280,6280,6280,6280,1
20241007,112000,198842060,6280,6280,6280,6280,11
20241007,111900,198772980,6280,6280,6280,6280,0
20241007,111800,198772980,6280,6280,6280,6280,2
20241007,111700,198760420,6280,6290,6290,6280,6
20241007,111600,198722690,6280,6270,6280,6270,1147
20241007,111500,191520630,6270,6270,6270,6270,22
20241007,111400,191382690,6270,6260,6270,6260,1547
20241007,111300,181691750,6250,6250,6250,6250,0
20241007,111200,181691750,6250,6250,6250,6250,0
20241007,111100,181691750,6250,6250,6250,6250,513
20241007,111000,178485500,6250,6250,6250,6250,0
20241007,110900,178485500,6250,6250,6250,6250,0
20241007,110800,178485500,6250,6250,6250,6250,503
20241007,110700,175341750,6250,6250,6250,6250,201
20241007,110600,174085500,6250,6230,6250,6230,1572
20241007,110500,164273770,6230,6230,6230,6230,300
20241007,110400,162404770,6220,6230,6240,6220,350
20241007,110300,160224170,6240,6230,6240,6230,342
20241007,110200,158093090,6240,6240,6240,6240,0
20241007,110100,158093090,6240,6240,6240,6240,202
20241007,110000,156832610,6230,6230,6230,6230,400
20241007,105900,154340610,6220,6230,6250,6220,5945
20241007,105800,117309900,6230,6230,6230,6230,0
20241007,105700,117309900,6230,6230,6230,6230,0
20241007,105600,117309900,6230,6230,6230,6230,5
20241007,105500,117278750,6220,6220,6220,6220,1
20241007,105400,117272530,6230,6230,6230,6230,0
20241007,105300,117272530,6230,6230,6230,6230,7
20241007,105200,117228920,6220,6220,6220,6220,7
20241007,105100,117185380,6220,6220,6220,6220,1
20241007,105000,117179160,6220,6220,6230,6220,122
20241007,104900,116420310,6220,6220,6220,6220,0
20241007,104800,116420310,6220,6220,6230,6210,264
20241007,104700,114780370,6220,6230,6230,6220,61
20241007,104600,114400370,6240,6240,6240,6240,64
20241007,104500,114001010,6230,6230,6230,6230,0
20241007,104400,114001010,6230,6230,6230,6230,494
20241007,104300,110923390,6220,6220,6220,6220,0
20241007,104200,110923390,6220,6220,6220,6220,7
20241007,104100,110879850,6220,6220,6220,6220,80
20241007,104000,110382250,6230,6230,6230,6230,20
20241007,103900,110257650,6230,6230,6230,6230,10
20241007,103800,110195350,6230,6230,6230,6230,0
20241007,103700,110195350,6230,6230,6230,6230,0
20241007,103600,110195350,6230,6230,6230,6230,0
20241007,103500,110195350,6230,6220,6230,6220,740
20241007,103400,105592310,6220,6220,6220,6220,0
20241007,103300,105592310,6220,6230,6230,6220,15
20241007,103200,105499000,6230,6230,6230,6230,82
20241007,103100,104988140,6230,6230,6230,6230,0
20241007,103000,104988140,6230,6230,6230,6230,101
20241007,102900,104358910,6220,6220,6220,6220,4
20241007,102800,104334030,6230,6230,6230,6230,0
20241007,102700,104334030,6230,6230,6230,6230,0
20241007,102600,104334030,6230,6220,6230,6220,81
20241007,102500,103829700,6220,6220,6230,6220,972
20241007,102400,97774870,6210,6200,6210,6200,327
20241007,102300,95746160,6210,6210,6210,6210,20
20241007,102200,95621960,6210,6210,6210,6210,0
20241007,102100,95621960,6210,6210,6210,6210,19
20241007,102000,95503970,6210,6220,6220,6210,4
20241007,101900,95479110,6210,6210,6210,6210,5
20241007,101800,95448060,6220,6220,6220,6220,0
20241007,101700,95448060,6220,6220,6220,6220,1
20241007,101600,95441840,6200,6200,6200,6200,0
20241007,101500,95441840,6200,6200,6200,6200,402
20241007,101400,92949440,6200,6200,6200,6200,0
20241007,101300,92949440,6200,6200,6200,6200,0
20241007,101200,92949440,6200,6210,6210,6200,496
20241007,101100,89872360,6220,6220,6220,6220,45
20241007,101000,89592460,6210,6210,6210,6210,0
20241007,100900,89592460,6210,6210,6210,6210,2
20241007,100800,89580040,6210,6210,6210,6210,0
20241007,100700,89580040,6210,6210,6210,6210,0
20241007,100600,89580040,6210,6210,6210,6210,12
20241007,100500,89505520,6220,6220,6220,6220,500
20241007,100400,86395520,6220,6220,6220,6220,2
20241007,100300,86383080,6220,6200,6220,6200,549
20241007,100200,82975860,6200,6200,6200,6200,0
20241007,100100,82975860,6200,6200,6200,6200,0
20241007,100000,82975860,6200,6200,6200,6200,0
20241007,095900,82975860,6200,6200,6200,6200,3
20241007,095800,82957260,6200,6200,6210,6200,311
20241007,095700,81028630,6200,6200,6200,6200,27
20241007,095600,80861230,6210,6210,6210,6210,0
20241007,095500,80861230,6210,6210,6210,6210,10
20241007,095400,80799130,6200,6200,6200,6200,0
20241007,095300,80799130,6200,6200,6200,6200,0
20241007,095200,80799130,6200,6210,6210,6200,155
20241007,095100,79838080,6210,6200,6210,6200,1395
20241007,095000,71182790,6210,6210,6210,6210,1
20241007,094900,71176580,6200,6200,6200,6200,500
20241007,094800,68076580,6200,6200,6200,6200,4
20241007,094700,68051780,6210,6210,6210,6210,0
20241007,094600,68051780,6210,6200,6210,6200,76
20241007,094500,67580540,6200,6200,6200,6200,2
20241007,094400,67568140,6200,6200,6200,6200,1
20241007,094300,67561940,6190,6190,6190,6190,50
20241007,094200,67252440,6200,6200,6200,6200,1
20241007,094100,67246240,6200,6200,6200,6200,13
20241007,094000,67165640,6200,6200,6200,6200,200
20241007,093900,65925640,6200,6200,6200,6200,1
20241007,093800,65919440,6200,6200,6200,6200,3
20241007,093700,65900840,6210,6210,6210,6210,2
20241007,093600,65888420,6220,6200,6220,6200,300
20241007,093500,64024930,6200,6210,6210,6200,76
20241007,093400,63553220,6230,6230,6230,6230,0
20241007,093300,63553220,6230,6220,6230,6220,2
20241007,093200,63540770,6230,6200,6230,6200,71
20241007,093100,63100510,6180,6180,6180,6180,51
20241007,093000,62785330,6180,6180,6180,6180,1
20241007,092900,62779150,6180,6200,6200,6180,638
20241007,092800,58836290,6180,6180,6180,6180,0
20241007,092700,58836290,6180,6180,6180,6180,48
20241007,092600,58539650,6190,6190,6190,6190,4
20241007,092500,58514890,6200,6200,6200,6200,1
20241007,092400,58508690,6200,6200,6200,6200,5
20241007,092300,58477690,6200,6200,6200,6200,0
20241007,092200,58477690,6200,6200,6210,6200,9
20241007,092100,58421830,6210,6190,6210,6190,5
20241007,092000,58390860,6190,6200,6210,6180,1236
20241007,091900,50746060,6200,6200,6200,6200,1
20241007,091800,50739860,6200,6200,6200,6200,1
20241007,091700,50733660,6210,6200,6210,6200,22
20241007,091600,50597050,6210,6190,6210,6190,2
20241007,091500,50584650,6190,6190,6190,6190,50
20241007,091400,50275150,6220,6190,6220,6190,204
20241007,091300,49010430,6190,6190,6190,6190,0
20241007,091200,49010430,6190,6190,6190,6190,0
20241007,091100,49010430,6190,6190,6190,6190,0
20241007,091000,49010430,6190,6190,6190,6190,33
20241007,090900,48806160,6190,6170,6190,6170,1173
20241007,090800,41550900,6170,6170,6170,6170,6
20241007,090700,41513880,6160,6150,6160,6140,687
20241007,090600,37287020,6170,6160,6180,6160,110
20241007,090500,36607370,6160,6200,6230,6160,2045
20241007,090400,23960340,6200,6200,6200,6200,576
20241007,090300,20389140,6200,6200,6200,6200,144
20241007,090200,19496340,6190,6210,6210,6190,2358
20241007,090100,4876150,6210,6230,6230,6210,646
20241007,090000,855570,6250,6230,6250,6230,137