KissMeData/003380/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184100,499888120,5520,5520,5520,5520,2410
20241007,184000,499888120,5520,5520,5520,5520,0
20241007,183900,499888120,5520,5520,5520,5520,0
20241007,183800,499888120,5520,5520,5520,5520,0
20241007,183700,499888120,5520,5520,5520,5520,0
20241007,183600,499888120,5520,5520,5520,5520,0
20241007,183500,499888120,5520,5520,5520,5520,0
20241007,183400,499888120,5520,5520,5520,5520,0
20241007,183300,499888120,5520,5520,5520,5520,0
20241007,183200,499888120,5520,5520,5520,5520,0
20241007,183100,499888120,5520,5520,5520,5520,0
20241007,183000,499888120,5520,5520,5520,5520,0
20241007,182900,499888120,5520,5520,5520,5520,0
20241007,182800,499888120,5520,5520,5520,5520,0
20241007,182700,499888120,5520,5520,5520,5520,0
20241007,182600,499888120,5520,5520,5520,5520,0
20241007,182500,499888120,5520,5520,5520,5520,0
20241007,182400,499888120,5520,5520,5520,5520,0
20241007,182300,499888120,5520,5520,5520,5520,0
20241007,182200,499888120,5520,5520,5520,5520,0
20241007,182100,499888120,5520,5520,5520,5520,0
20241007,182000,499888120,5520,5520,5520,5520,0
20241007,181900,499888120,5520,5520,5520,5520,0
20241007,181800,499888120,5520,5520,5520,5520,0
20241007,181700,499888120,5520,5520,5520,5520,0
20241007,181600,499888120,5520,5520,5520,5520,0
20241007,181500,499888120,5520,5520,5520,5520,0
20241007,181400,499888120,5520,5520,5520,5520,0
20241007,181300,499888120,5520,5520,5520,5520,0
20241007,181200,499888120,5520,5520,5520,5520,0
20241007,181100,499888120,5520,5520,5520,5520,2410
20241007,181000,499888120,5520,5520,5520,5520,0
20241007,180900,499888120,5520,5520,5520,5520,0
20241007,180800,499888120,5520,5520,5520,5520,0
20241007,180700,499888120,5520,5520,5520,5520,0
20241007,180600,499888120,5520,5520,5520,5520,0
20241007,180500,499888120,5520,5520,5520,5520,0
20241007,180400,499888120,5520,5520,5520,5520,0
20241007,180300,499888120,5520,5520,5520,5520,0
20241007,180200,499888120,5520,5520,5520,5520,0
20241007,180100,499888120,5520,5520,5520,5520,0
20241007,180000,499888120,5520,5520,5520,5520,0
20241007,175900,499888120,5520,5520,5520,5520,0
20241007,175800,499888120,5520,5520,5520,5520,0
20241007,175700,499888120,5520,5520,5520,5520,0
20241007,175600,499888120,5520,5520,5520,5520,0
20241007,175500,499888120,5520,5520,5520,5520,0
20241007,175400,499888120,5520,5520,5520,5520,0
20241007,175300,499888120,5520,5520,5520,5520,0
20241007,175200,499888120,5520,5520,5520,5520,0
20241007,175100,499888120,5520,5520,5520,5520,0
20241007,175000,499888120,5520,5520,5520,5520,0
20241007,174900,499888120,5520,5520,5520,5520,0
20241007,174800,499888120,5520,5520,5520,5520,0
20241007,174700,499888120,5520,5520,5520,5520,0
20241007,174600,499888120,5520,5520,5520,5520,0
20241007,174500,499888120,5520,5520,5520,5520,0
20241007,174400,499888120,5520,5520,5520,5520,0
20241007,174300,499888120,5520,5520,5520,5520,0
20241007,174200,499888120,5520,5520,5520,5520,0
20241007,174100,499888120,5520,5520,5520,5520,2410
20241007,174000,499888120,5520,5520,5520,5520,0
20241007,173900,499888120,5520,5520,5520,5520,0
20241007,173800,499888120,5520,5520,5520,5520,0
20241007,173700,499888120,5520,5520,5520,5520,0
20241007,173600,499888120,5520,5520,5520,5520,0
20241007,173500,499888120,5520,5520,5520,5520,0
20241007,173400,499888120,5520,5520,5520,5520,0
20241007,173300,499888120,5520,5520,5520,5520,0
20241007,173200,499888120,5520,5520,5520,5520,0
20241007,173100,499888120,5520,5520,5520,5520,0
20241007,173000,499888120,5520,5520,5520,5520,0
20241007,172900,499888120,5520,5520,5520,5520,0
20241007,172800,499888120,5520,5520,5520,5520,0
20241007,172700,499888120,5520,5520,5520,5520,0
20241007,172600,499888120,5520,5520,5520,5520,0
20241007,172500,499888120,5520,5520,5520,5520,0
20241007,172400,499888120,5520,5520,5520,5520,0
20241007,172300,499888120,5520,5520,5520,5520,0
20241007,172200,499888120,5520,5520,5520,5520,0
20241007,172100,499888120,5520,5520,5520,5520,0
20241007,172000,499888120,5520,5520,5520,5520,0
20241007,171900,499888120,5520,5520,5520,5520,0
20241007,171800,499888120,5520,5520,5520,5520,0
20241007,171700,499888120,5520,5520,5520,5520,0
20241007,171600,499888120,5520,5520,5520,5520,0
20241007,171500,499888120,5520,5520,5520,5520,0
20241007,171400,499888120,5520,5520,5520,5520,0
20241007,171300,499888120,5520,5520,5520,5520,0
20241007,171200,499888120,5520,5520,5520,5520,0
20241007,171100,499888120,5520,5520,5520,5520,2410
20241007,171000,499888120,5520,5520,5520,5520,0
20241007,170900,499888120,5520,5520,5520,5520,0
20241007,170800,499888120,5520,5520,5520,5520,0
20241007,170700,499888120,5520,5520,5520,5520,0
20241007,170600,499888120,5520,5520,5520,5520,0
20241007,170500,499888120,5520,5520,5520,5520,0
20241007,170400,499888120,5520,5520,5520,5520,0
20241007,170300,499888120,5520,5520,5520,5520,0
20241007,170200,499888120,5520,5520,5520,5520,0
20241007,170100,499888120,5520,5520,5520,5520,0
20241007,170000,499888120,5520,5520,5520,5520,0
20241007,165900,499888120,5520,5520,5520,5520,0
20241007,165800,499888120,5520,5520,5520,5520,0
20241007,165700,499888120,5520,5520,5520,5520,0
20241007,165600,499888120,5520,5520,5520,5520,0
20241007,165500,499888120,5520,5520,5520,5520,0
20241007,165400,499888120,5520,5520,5520,5520,0
20241007,165300,499888120,5520,5520,5520,5520,0
20241007,165200,499888120,5520,5520,5520,5520,0
20241007,165100,499888120,5520,5520,5520,5520,0
20241007,165000,499888120,5520,5520,5520,5520,0
20241007,164900,499888120,5520,5520,5520,5520,0
20241007,164800,499888120,5520,5520,5520,5520,0
20241007,164700,499888120,5520,5520,5520,5520,0
20241007,164600,499888120,5520,5520,5520,5520,0
20241007,164500,499888120,5520,5520,5520,5520,0
20241007,164400,499888120,5520,5520,5520,5520,0
20241007,164300,499888120,5520,5520,5520,5520,0
20241007,164200,499888120,5520,5520,5520,5520,0
20241007,164100,499888120,5520,5520,5520,5520,2410
20241007,164000,499888120,5520,5520,5520,5520,0
20241007,163900,499888120,5520,5520,5520,5520,0
20241007,163800,499888120,5520,5520,5520,5520,0
20241007,163700,499888120,5520,5520,5520,5520,0
20241007,163600,499888120,5520,5520,5520,5520,0
20241007,163500,499888120,5520,5520,5520,5520,0
20241007,163400,499888120,5520,5520,5520,5520,0
20241007,163300,499888120,5520,5520,5520,5520,0
20241007,163200,499888120,5520,5520,5520,5520,0
20241007,163100,499888120,5520,5520,5520,5520,0
20241007,163000,499888120,5520,5520,5520,5520,0
20241007,162900,499888120,5520,5520,5520,5520,0
20241007,162800,499888120,5520,5520,5520,5520,0
20241007,162700,499888120,5520,5520,5520,5520,0
20241007,162600,499888120,5520,5520,5520,5520,0
20241007,162500,499888120,5520,5520,5520,5520,0
20241007,162400,499888120,5520,5520,5520,5520,0
20241007,162300,499888120,5520,5520,5520,5520,0
20241007,162200,499888120,5520,5520,5520,5520,0
20241007,162100,499888120,5520,5520,5520,5520,0
20241007,162000,499888120,5520,5520,5520,5520,0
20241007,161900,499888120,5520,5520,5520,5520,0
20241007,161800,499888120,5520,5520,5520,5520,0
20241007,161700,499888120,5520,5520,5520,5520,0
20241007,161600,499888120,5520,5520,5520,5520,0
20241007,161500,499888120,5520,5520,5520,5520,0
20241007,161400,499888120,5520,5520,5520,5520,0
20241007,161300,499888120,5520,5520,5520,5520,0
20241007,161200,499888120,5520,5520,5520,5520,0
20241007,161100,499888120,5520,5520,5520,5520,2410
20241007,161000,499888120,5520,5520,5520,5520,0
20241007,160900,499888120,5520,5520,5520,5520,0
20241007,160800,499888120,5520,5520,5520,5520,0
20241007,160700,499888120,5520,5520,5520,5520,0
20241007,160600,499888120,5520,5520,5520,5520,0
20241007,160500,499888120,5520,5520,5520,5520,0
20241007,160400,499888120,5520,5520,5520,5520,0
20241007,160300,499888120,5520,5520,5520,5520,0
20241007,160200,499888120,5520,5520,5520,5520,0
20241007,160100,499888120,5520,5520,5520,5520,0
20241007,160000,499888120,5520,5520,5520,5520,0
20241007,155900,499888120,5520,5520,5520,5520,0
20241007,155800,499888120,5520,5520,5520,5520,0
20241007,155700,499888120,5520,5520,5520,5520,0
20241007,155600,499888120,5520,5520,5520,5520,0
20241007,155500,499888120,5520,5520,5520,5520,0
20241007,155400,499888120,5520,5520,5520,5520,0
20241007,155300,499888120,5520,5520,5520,5520,0
20241007,155200,499888120,5520,5520,5520,5520,0
20241007,155100,499888120,5520,5520,5520,5520,0
20241007,155000,499888120,5520,5520,5520,5520,0
20241007,154900,499888120,5520,5520,5520,5520,0
20241007,154800,499888120,5520,5520,5520,5520,0
20241007,154700,499888120,5520,5520,5520,5520,0
20241007,154600,499888120,5520,5520,5520,5520,0
20241007,154500,499888120,5520,5520,5520,5520,0
20241007,154400,499888120,5520,5520,5520,5520,0
20241007,154300,499888120,5520,5520,5520,5520,0
20241007,154200,499888120,5520,5520,5520,5520,0
20241007,154100,499888120,5520,5520,5520,5520,2410
20241007,154000,499888120,5520,5520,5520,5520,0
20241007,153900,499888120,5520,5520,5520,5520,0
20241007,153800,499888120,5520,5520,5520,5520,0
20241007,153700,499888120,5520,5520,5520,5520,0
20241007,153600,499888120,5520,5520,5520,5520,0
20241007,153500,499888120,5520,5520,5520,5520,0
20241007,153400,499888120,5520,5520,5520,5520,0
20241007,153300,499888120,5520,5520,5520,5520,0
20241007,153200,499888120,5520,5520,5520,5520,0
20241007,153100,499888120,5520,5520,5520,5520,0
20241007,153000,499888120,5520,5520,5520,5520,2410
20241007,152900,486584920,5520,5520,5520,5520,0
20241007,152800,486584920,5520,5520,5520,5520,0
20241007,152700,486584920,5520,5520,5520,5520,0
20241007,152600,486584920,5520,5520,5520,5520,0
20241007,152500,486584920,5520,5520,5520,5520,0
20241007,152400,486584920,5520,5520,5520,5520,0
20241007,152300,486584920,5520,5520,5520,5520,0
20241007,152200,486584920,5520,5520,5520,5520,0
20241007,152100,486584920,5520,5520,5520,5520,0
20241007,152000,486584920,5520,5520,5520,5520,0
20241007,151900,486584920,5520,5530,5530,5520,739
20241007,151800,482504230,5520,5520,5520,5520,43
20241007,151700,482266870,5520,5520,5520,5520,11
20241007,151600,482206150,5530,5530,5530,5530,96
20241007,151500,481675270,5530,5540,5540,5530,828
20241007,151400,477095390,5540,5540,5540,5540,0
20241007,151300,477095390,5540,5550,5550,5540,29
20241007,151200,476934530,5540,5540,5550,5540,414
20241007,151100,474639250,5550,5550,5550,5550,1
20241007,151000,474633700,5540,5540,5540,5540,86
20241007,150900,474157260,5540,5540,5540,5540,343
20241007,150800,472257040,5540,5540,5540,5540,820
20241007,150700,467714240,5540,5540,5540,5540,142
20241007,150600,466927560,5540,5550,5550,5540,419
20241007,150500,464604190,5540,5540,5540,5540,50
20241007,150400,464327190,5540,5540,5540,5540,487
20241007,150300,461629210,5540,5540,5540,5540,15
20241007,150200,461546110,5550,5550,5550,5550,0
20241007,150100,461546110,5550,5550,5550,5550,9
20241007,150000,461496160,5550,5550,5550,5550,0
20241007,145900,461496160,5550,5550,5560,5540,4653
20241007,145800,435671700,5550,5550,5550,5550,86
20241007,145700,435194400,5550,5550,5550,5550,0
20241007,145600,435194400,5550,5550,5550,5550,30
20241007,145500,435027900,5550,5560,5560,5550,44
20241007,145400,434783690,5550,5550,5550,5550,0
20241007,145300,434783690,5550,5560,5560,5550,13
20241007,145200,434711530,5560,5560,5560,5560,0
20241007,145100,434711530,5560,5560,5560,5560,181
20241007,145000,433705170,5560,5560,5560,5560,2
20241007,144900,433694050,5560,5550,5560,5550,71
20241007,144800,433299990,5560,5560,5560,5560,1
20241007,144700,433294430,5560,5560,5560,5560,1
20241007,144600,433288870,5560,5560,5560,5560,1
20241007,144500,433283310,5560,5560,5560,5560,1
20241007,144400,433277750,5560,5560,5560,5560,1
20241007,144300,433272190,5560,5560,5560,5560,1
20241007,144200,433266630,5560,5560,5560,5560,1
20241007,144100,433261070,5560,5560,5560,5560,0
20241007,144000,433261070,5560,5560,5560,5560,1
20241007,143900,433255510,5560,5560,5560,5550,25
20241007,143800,433116530,5560,5560,5560,5560,8
20241007,143700,433072050,5560,5560,5560,5560,32
20241007,143600,432894130,5560,5560,5560,5560,1
20241007,143500,432888570,5560,5560,5560,5560,1
20241007,143400,432883010,5560,5560,5560,5560,1
20241007,143300,432877450,5560,5560,5560,5560,1
20241007,143200,432871890,5560,5560,5560,5560,0
20241007,143100,432871890,5560,5560,5560,5560,1
20241007,143000,432866330,5560,5560,5560,5560,242
20241007,142900,431520810,5570,5570,5570,5570,1
20241007,142800,431515240,5570,5570,5570,5570,1
20241007,142700,431509670,5550,5570,5570,5550,21
20241007,142600,431393100,5570,5570,5570,5570,39
20241007,142500,431175870,5570,5570,5570,5570,1
20241007,142400,431170300,5550,5550,5550,5550,10
20241007,142300,431114800,5550,5550,5550,5550,0
20241007,142200,431114800,5550,5550,5550,5550,0
20241007,142100,431114800,5550,5550,5550,5550,10
20241007,142000,431059300,5550,5550,5550,5550,0
20241007,141900,431059300,5550,5550,5550,5550,0
20241007,141800,431059300,5550,5550,5550,5550,10
20241007,141700,431003800,5550,5550,5550,5550,0
20241007,141600,431003800,5550,5550,5550,5550,1
20241007,141500,430998250,5550,5560,5560,5550,20
20241007,141400,430887240,5570,5570,5570,5570,0
20241007,141300,430887240,5570,5570,5570,5570,0
20241007,141200,430887240,5570,5570,5570,5570,0
20241007,141100,430887240,5570,5570,5570,5570,0
20241007,141000,430887240,5570,5570,5570,5570,0
20241007,140900,430887240,5570,5570,5570,5570,0
20241007,140800,430887240,5570,5570,5570,5570,0
20241007,140700,430887240,5570,5560,5570,5560,916
20241007,140600,425794120,5560,5560,5560,5560,110
20241007,140500,425182520,5570,5570,5570,5570,0
20241007,140400,425182520,5570,5570,5570,5570,0
20241007,140300,425182520,5570,5570,5570,5570,6
20241007,140200,425149100,5570,5570,5570,5570,0
20241007,140100,425149100,5570,5570,5570,5570,788
20241007,140000,420759940,5570,5560,5570,5560,40
20241007,135900,420537240,5570,5560,5570,5560,51
20241007,135800,420253580,5560,5560,5560,5560,30
20241007,135700,420086780,5560,5550,5560,5550,29
20241007,135600,419925640,5560,5560,5560,5560,12
20241007,135500,419858920,5560,5560,5560,5560,0
20241007,135400,419858920,5560,5560,5560,5560,0
20241007,135300,419858920,5560,5560,5560,5560,0
20241007,135200,419858920,5560,5560,5560,5560,0
20241007,135100,419858920,5560,5560,5560,5560,91
20241007,135000,419352960,5560,5550,5570,5550,282
20241007,134900,417784350,5550,5550,5550,5550,0
20241007,134800,417784350,5550,5550,5550,5550,0
20241007,134700,417784350,5550,5550,5550,5550,234
20241007,134600,416485650,5560,5560,5560,5560,5
20241007,134500,416457850,5560,5560,5560,5560,0
20241007,134400,416457850,5560,5560,5560,5560,193
20241007,134300,415384770,5560,5560,5560,5560,15
20241007,134200,415301370,5560,5560,5560,5560,1
20241007,134100,415295810,5570,5570,5570,5570,40
20241007,134000,415073010,5570,5560,5570,5560,1380
20241007,133900,407398410,5560,5560,5570,5560,7344
20241007,133800,366531820,5560,5540,5560,5540,6061
20241007,133700,332904420,5530,5530,5530,5530,0
20241007,133600,332904420,5530,5530,5530,5530,39
20241007,133500,332688750,5530,5530,5530,5530,0
20241007,133400,332688750,5530,5530,5530,5530,0
20241007,133300,332688750,5530,5530,5530,5530,10
20241007,133200,332633450,5540,5540,5540,5540,346
20241007,133100,330716610,5540,5540,5540,5540,0
20241007,133000,330716610,5540,5540,5540,5540,300
20241007,132900,329054610,5520,5520,5520,5520,0
20241007,132800,329054610,5520,5530,5530,5520,20
20241007,132700,328944200,5540,5540,5540,5540,0
20241007,132600,328944200,5540,5540,5540,5540,0
20241007,132500,328944200,5540,5540,5540,5540,0
20241007,132400,328944200,5540,5540,5540,5540,0
20241007,132300,328944200,5540,5540,5540,5540,25
20241007,132200,328805700,5540,5540,5540,5540,0
20241007,132100,328805700,5540,5540,5540,5540,397
20241007,132000,326606320,5530,5530,5530,5530,0
20241007,131900,326606320,5530,5530,5530,5530,0
20241007,131800,326606320,5530,5530,5530,5530,0
20241007,131700,326606320,5530,5530,5530,5530,2
20241007,131600,326595260,5530,5530,5530,5530,0
20241007,131500,326595260,5530,5530,5530,5530,10
20241007,131400,326539960,5530,5530,5530,5530,0
20241007,131300,326539960,5530,5530,5530,5530,754
20241007,131200,322370340,5520,5520,5520,5520,0
20241007,131100,322370340,5520,5520,5520,5520,10
20241007,131000,322315140,5520,5520,5520,5520,0
20241007,130900,322315140,5520,5520,5520,5520,0
20241007,130800,322315140,5520,5520,5520,5520,20
20241007,130700,322204740,5520,5520,5520,5520,0
20241007,130600,322204740,5520,5520,5520,5520,0
20241007,130500,322204740,5520,5520,5520,5520,10
20241007,130400,322149540,5520,5520,5520,5520,0
20241007,130300,322149540,5520,5520,5520,5520,0
20241007,130200,322149540,5520,5520,5520,5520,10
20241007,130100,322094340,5520,5520,5520,5520,20
20241007,130000,321983940,5520,5520,5520,5520,30
20241007,125900,321818340,5520,5520,5520,5520,0
20241007,125800,321818340,5520,5520,5520,5520,0
20241007,125700,321818340,5520,5520,5520,5520,100
20241007,125600,321266340,5520,5520,5520,5520,0
20241007,125500,321266340,5520,5520,5520,5520,121
20241007,125400,320598420,5530,5530,5530,5530,0
20241007,125300,320598420,5530,5530,5530,5530,0
20241007,125200,320598420,5530,5530,5530,5530,0
20241007,125100,320598420,5530,5530,5530,5530,0
20241007,125000,320598420,5530,5530,5530,5530,0
20241007,124900,320598420,5530,5530,5530,5530,0
20241007,124800,320598420,5530,5530,5530,5530,1
20241007,124700,320592890,5520,5520,5520,5520,0
20241007,124600,320592890,5520,5520,5520,5520,0
20241007,124500,320592890,5520,5520,5520,5520,0
20241007,124400,320592890,5520,5520,5520,5520,41
20241007,124300,320366570,5530,5530,5530,5530,10
20241007,124200,320311270,5530,5530,5530,5530,0
20241007,124100,320311270,5530,5530,5530,5530,0
20241007,124000,320311270,5530,5530,5530,5530,0
20241007,123900,320311270,5530,5530,5530,5530,0
20241007,123800,320311270,5530,5530,5530,5530,0
20241007,123700,320311270,5530,5530,5530,5530,90
20241007,123600,319813570,5530,5530,5530,5530,1
20241007,123500,319808040,5520,5520,5520,5520,40
20241007,123400,319587240,5520,5520,5520,5520,0
20241007,123300,319587240,5520,5520,5520,5520,0
20241007,123200,319587240,5520,5520,5520,5520,0
20241007,123100,319587240,5520,5520,5520,5520,0
20241007,123000,319587240,5520,5520,5520,5520,1
20241007,122900,319581720,5520,5520,5520,5520,300
20241007,122800,317925720,5530,5530,5530,5530,0
20241007,122700,317925720,5530,5530,5530,5530,0
20241007,122600,317925720,5530,5530,5530,5530,0
20241007,122500,317925720,5530,5530,5530,5530,1
20241007,122400,317920190,5530,5530,5530,5530,89
20241007,122300,317428020,5530,5530,5530,5530,673
20241007,122200,313706330,5530,5510,5530,5510,4718
20241007,122100,287632850,5520,5520,5520,5520,2987
20241007,122000,271144610,5520,5520,5520,5520,10
20241007,121900,271089410,5520,5520,5520,5520,0
20241007,121800,271089410,5520,5520,5520,5520,20
20241007,121700,270979010,5520,5520,5520,5520,20
20241007,121600,270868610,5520,5520,5520,5520,0
20241007,121500,270868610,5520,5520,5520,5520,0
20241007,121400,270868610,5520,5520,5520,5520,200
20241007,121300,269764610,5520,5520,5520,5520,44
20241007,121200,269521730,5530,5530,5530,5530,0
20241007,121100,269521730,5530,5530,5530,5530,0
20241007,121000,269521730,5530,5530,5530,5530,0
20241007,120900,269521730,5530,5530,5530,5530,0
20241007,120800,269521730,5530,5530,5530,5530,1
20241007,120700,269516200,5530,5530,5530,5530,1
20241007,120600,269510670,5520,5520,5520,5520,0
20241007,120500,269510670,5520,5520,5520,5520,0
20241007,120400,269510670,5520,5520,5520,5520,1726
20241007,120300,259983150,5520,5520,5520,5520,0
20241007,120200,259983150,5520,5510,5520,5510,64
20241007,120100,259629970,5510,5510,5510,5510,0
20241007,120000,259629970,5510,5510,5510,5510,203
20241007,115900,258511440,5510,5510,5510,5510,10
20241007,115800,258456340,5510,5510,5510,5510,0
20241007,115700,258456340,5510,5510,5510,5510,84
20241007,115600,257993500,5520,5510,5520,5510,11
20241007,115500,257932880,5510,5510,5510,5510,0
20241007,115400,257932880,5510,5510,5510,5510,0
20241007,115300,257932880,5510,5510,5510,5510,200
20241007,115200,256830880,5510,5510,5510,5510,20
20241007,115100,256720680,5510,5510,5510,5510,0
20241007,115000,256720680,5510,5510,5510,5510,119
20241007,114900,256064990,5510,5510,5510,5510,10
20241007,114800,256009890,5520,5520,5520,5520,19
20241007,114700,255905010,5510,5510,5510,5510,0
20241007,114600,255905010,5510,5510,5510,5510,10
20241007,114500,255849910,5510,5510,5510,5510,0
20241007,114400,255849910,5510,5510,5510,5510,0
20241007,114300,255849910,5510,5510,5510,5510,47
20241007,114200,255590940,5520,5520,5520,5520,0
20241007,114100,255590940,5520,5520,5520,5520,18
20241007,114000,255491580,5520,5520,5520,5520,0
20241007,113900,255491580,5520,5520,5520,5520,12
20241007,113800,255425340,5520,5520,5520,5520,80
20241007,113700,254983740,5520,5520,5520,5520,10
20241007,113600,254928540,5530,5530,5530,5530,10
20241007,113500,254873240,5520,5520,5520,5520,0
20241007,113400,254873240,5520,5520,5520,5520,10
20241007,113300,254818040,5520,5520,5520,5520,268
20241007,113200,253338680,5510,5510,5510,5510,0
20241007,113100,253338680,5510,5510,5510,5510,10
20241007,113000,253283580,5520,5520,5520,5520,60
20241007,112900,252952380,5510,5510,5510,5510,0
20241007,112800,252952380,5510,5510,5510,5510,10
20241007,112700,252897280,5520,5520,5520,5520,0
20241007,112600,252897280,5520,5520,5520,5520,100
20241007,112500,252345280,5520,5510,5520,5510,27
20241007,112400,252196440,5510,5510,5510,5510,96
20241007,112300,251667480,5510,5510,5510,5510,0
20241007,112200,251667480,5510,5510,5510,5510,10
20241007,112100,251612380,5510,5510,5510,5510,0
20241007,112000,251612380,5510,5510,5510,5510,0
20241007,111900,251612380,5510,5510,5510,5510,10
20241007,111800,251557280,5510,5510,5510,5510,100
20241007,111700,251006280,5510,5510,5510,5510,0
20241007,111600,251006280,5510,5520,5520,5510,12
20241007,111500,250940140,5510,5510,5510,5510,0
20241007,111400,250940140,5510,5510,5510,5510,24
20241007,111300,250807900,5520,5510,5520,5510,21
20241007,111200,250692180,5510,5510,5510,5510,20
20241007,111100,250581980,5520,5520,5520,5520,100
20241007,111000,250029980,5520,5520,5520,5520,48
20241007,110900,249765020,5520,5510,5520,5510,160
20241007,110800,248882820,5520,5520,5520,5520,0
20241007,110700,248882820,5520,5520,5520,5520,0
20241007,110600,248882820,5520,5520,5520,5520,2
20241007,110500,248871780,5510,5510,5510,5510,0
20241007,110400,248871780,5510,5510,5510,5510,10
20241007,110300,248816680,5510,5510,5510,5510,0
20241007,110200,248816680,5510,5510,5510,5510,0
20241007,110100,248816680,5510,5520,5520,5510,22
20241007,110000,248695440,5520,5520,5520,5520,0
20241007,105900,248695440,5520,5510,5520,5510,103
20241007,105800,248127890,5510,5510,5510,5510,10
20241007,105700,248072790,5510,5510,5510,5510,0
20241007,105600,248072790,5510,5510,5510,5510,0
20241007,105500,248072790,5510,5510,5510,5510,100
20241007,105400,247521790,5520,5520,5520,5520,2
20241007,105300,247510750,5510,5510,5510,5510,10
20241007,105200,247455650,5510,5510,5510,5510,25
20241007,105100,247317900,5520,5520,5520,5520,0
20241007,105000,247317900,5520,5520,5520,5510,531
20241007,104900,244389170,5510,5510,5510,5510,16
20241007,104800,244301010,5530,5530,5530,5530,0
20241007,104700,244301010,5530,5530,5530,5530,0
20241007,104600,244301010,5530,5530,5540,5530,263
20241007,104500,242845000,5560,5560,5560,5560,4
20241007,104400,242822760,5560,5560,5560,5560,2
20241007,104300,242811640,5550,5550,5550,5550,15
20241007,104200,242728390,5550,5550,5560,5550,210
20241007,104100,241562390,5530,5560,5560,5530,1116
20241007,104000,235373040,5560,5560,5560,5560,0
20241007,103900,235373040,5560,5560,5560,5560,92
20241007,103800,234861520,5560,5560,5560,5560,84
20241007,103700,234394480,5560,5560,5560,5560,71
20241007,103600,233999720,5570,5570,5570,5570,0
20241007,103500,233999720,5570,5560,5570,5560,77
20241007,103400,233570910,5560,5560,5560,5560,22
20241007,103300,233448590,5580,5580,5580,5580,300
20241007,103200,231774590,5560,5560,5560,5560,0
20241007,103100,231774590,5560,5560,5560,5560,10
20241007,103000,231718990,5570,5570,5570,5570,0
20241007,102900,231718990,5570,5570,5570,5570,0
20241007,102800,231718990,5570,5570,5570,5570,493
20241007,102700,228972980,5570,5570,5570,5560,832
20241007,102600,224340940,5570,5560,5570,5560,1200
20241007,102500,217666960,5560,5550,5580,5550,3845
20241007,102400,196285740,5540,5540,5540,5540,2
20241007,102300,196274660,5550,5540,5550,5540,1509
20241007,102200,187913900,5540,5540,5540,5540,0
20241007,102100,187913900,5540,5540,5540,5540,0
20241007,102000,187913900,5540,5530,5540,5530,40
20241007,101900,187692400,5540,5530,5540,5510,365
20241007,101800,185673770,5530,5520,5530,5520,111
20241007,101700,185059950,5530,5530,5530,5530,0
20241007,101600,185059950,5530,5530,5530,5530,10
20241007,101500,185004650,5540,5540,5540,5530,180
20241007,101400,184007650,5540,5540,5540,5540,3
20241007,101300,183991030,5540,5530,5540,5530,71
20241007,101200,183598130,5530,5530,5530,5530,0
20241007,101100,183598130,5530,5530,5530,5530,6
20241007,101000,183564950,5530,5530,5530,5530,551
20241007,100900,180517920,5530,5530,5530,5530,32
20241007,100800,180340960,5530,5530,5530,5530,76
20241007,100700,179920680,5530,5530,5530,5520,106
20241007,100600,179335500,5530,5530,5530,5530,80
20241007,100500,178893100,5530,5530,5530,5530,2
20241007,100400,178882040,5530,5540,5540,5530,380
20241007,100300,176776860,5530,5530,5530,5530,0
20241007,100200,176776860,5530,5530,5530,5530,390
20241007,100100,174620160,5530,5520,5530,5520,202
20241007,100000,173504110,5530,5530,5530,5510,364
20241007,095900,171494220,5530,5510,5530,5510,297
20241007,095800,169854960,5520,5520,5520,5520,0
20241007,095700,169854960,5520,5510,5520,5500,90
20241007,095600,169358350,5510,5510,5510,5510,1
20241007,095500,169352840,5510,5510,5510,5510,62
20241007,095400,169011220,5520,5500,5520,5500,3073
20241007,095300,152071520,5510,5510,5510,5510,0
20241007,095200,152071520,5510,5500,5520,5490,3679
20241007,095100,131791870,5500,5490,5500,5490,853
20241007,095000,127108890,5500,5500,5500,5500,0
20241007,094900,127108890,5500,5500,5500,5500,43
20241007,094800,126872390,5500,5500,5510,5500,348
20241007,094700,124958380,5500,5490,5500,5490,1855
20241007,094600,114758210,5490,5490,5490,5490,17
20241007,094500,114664880,5490,5490,5490,5490,8
20241007,094400,114620960,5480,5480,5480,5480,196
20241007,094300,113546880,5460,5460,5460,5460,0
20241007,094200,113546880,5460,5480,5480,5450,39
20241007,094100,113333770,5480,5480,5480,5480,2
20241007,094000,113322810,5480,5460,5480,5460,268
20241007,093900,111856670,5460,5460,5460,5460,0
20241007,093800,111856670,5460,5460,5460,5460,0
20241007,093700,111856670,5460,5450,5470,5450,1773
20241007,093600,102168390,5450,5440,5450,5440,29
20241007,093500,102010440,5450,5450,5450,5450,211
20241007,093400,100860490,5440,5440,5440,5440,2
20241007,093300,100849610,5440,5440,5440,5440,0
20241007,093200,100849610,5440,5440,5440,5440,0
20241007,093100,100849610,5440,5440,5440,5440,1
20241007,093000,100844170,5450,5430,5450,5420,81
20241007,092900,100404830,5410,5410,5410,5410,0
20241007,092800,100404830,5410,5420,5420,5410,30
20241007,092700,100242430,5440,5440,5440,5440,0
20241007,092600,100242430,5440,5410,5440,5410,2494
20241007,092500,86693720,5410,5410,5410,5410,24
20241007,092400,86563880,5420,5420,5420,5420,876
20241007,092300,81815960,5420,5420,5420,5420,0
20241007,092200,81815960,5420,5430,5430,5420,22
20241007,092100,81696510,5440,5430,5440,5430,183
20241007,092000,80701440,5430,5430,5430,5430,1
20241007,091900,80696010,5430,5420,5430,5420,1059
20241007,091800,74946650,5400,5420,5420,5400,1021
20241007,091700,69432820,5420,5410,5420,5410,436
20241007,091600,67074050,5380,5400,5410,5380,1289
20241007,091500,60126260,5400,5390,5400,5390,1013
20241007,091400,54666070,5400,5390,5400,5390,131
20241007,091300,53959770,5390,5380,5390,5380,80
20241007,091200,53528670,5360,5380,5380,5360,201
20241007,091100,52450990,5390,5390,5390,5390,0
20241007,091000,52450990,5390,5380,5400,5360,2116
20241007,090900,41067430,5380,5380,5380,5380,74
20241007,090800,40669310,5380,5380,5380,5370,1333
20241007,090700,33507070,5380,5380,5380,5380,123
20241007,090600,32845330,5370,5380,5410,5370,1027
20241007,090500,27327920,5380,5390,5390,5380,761
20241007,090400,23230740,5390,5390,5390,5370,1019
20241007,090300,17748990,5380,5400,5440,5380,921
20241007,090200,12784040,5430,5410,5430,5390,848
20241007,090100,8200920,5410,5420,5420,5410,492
20241007,090000,5535060,5480,5410,5480,5410,1023