KissMeData/051500/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,193400,250564490,18350,18350,18350,18350,2543
20241011,193300,250564490,18350,18350,18350,18350,0
20241011,193200,250564490,18350,18350,18350,18350,0
20241011,193100,250564490,18350,18350,18350,18350,0
20241011,193000,250564490,18350,18350,18350,18350,0
20241011,192900,250564490,18350,18350,18350,18350,0
20241011,192800,250564490,18350,18350,18350,18350,0
20241011,192700,250564490,18350,18350,18350,18350,0
20241011,192600,250564490,18350,18350,18350,18350,0
20241011,192500,250564490,18350,18350,18350,18350,0
20241011,192400,250564490,18350,18350,18350,18350,0
20241011,192300,250564490,18350,18350,18350,18350,0
20241011,192200,250564490,18350,18350,18350,18350,0
20241011,192100,250564490,18350,18350,18350,18350,0
20241011,192000,250564490,18350,18350,18350,18350,0
20241011,191900,250564490,18350,18350,18350,18350,0
20241011,191800,250564490,18350,18350,18350,18350,0
20241011,191700,250564490,18350,18350,18350,18350,0
20241011,191600,250564490,18350,18350,18350,18350,0
20241011,191500,250564490,18350,18350,18350,18350,0
20241011,191400,250564490,18350,18350,18350,18350,0
20241011,191300,250564490,18350,18350,18350,18350,0
20241011,191200,250564490,18350,18350,18350,18350,0
20241011,191100,250564490,18350,18350,18350,18350,0
20241011,191000,250564490,18350,18350,18350,18350,0
20241011,190900,250564490,18350,18350,18350,18350,0
20241011,190800,250564490,18350,18350,18350,18350,0
20241011,190700,250564490,18350,18350,18350,18350,0
20241011,190600,250564490,18350,18350,18350,18350,0
20241011,190500,250564490,18350,18350,18350,18350,0
20241011,190400,250564490,18350,18350,18350,18350,2543
20241011,190300,250564490,18350,18350,18350,18350,0
20241011,190200,250564490,18350,18350,18350,18350,0
20241011,190100,250564490,18350,18350,18350,18350,0
20241011,190000,250564490,18350,18350,18350,18350,0
20241011,185900,250564490,18350,18350,18350,18350,0
20241011,185800,250564490,18350,18350,18350,18350,0
20241011,185700,250564490,18350,18350,18350,18350,0
20241011,185600,250564490,18350,18350,18350,18350,0
20241011,185500,250564490,18350,18350,18350,18350,0
20241011,185400,250564490,18350,18350,18350,18350,0
20241011,185300,250564490,18350,18350,18350,18350,0
20241011,185200,250564490,18350,18350,18350,18350,0
20241011,185100,250564490,18350,18350,18350,18350,0
20241011,185000,250564490,18350,18350,18350,18350,0
20241011,184900,250564490,18350,18350,18350,18350,0
20241011,184800,250564490,18350,18350,18350,18350,0
20241011,184700,250564490,18350,18350,18350,18350,0
20241011,184600,250564490,18350,18350,18350,18350,0
20241011,184500,250564490,18350,18350,18350,18350,0
20241011,184400,250564490,18350,18350,18350,18350,0
20241011,184300,250564490,18350,18350,18350,18350,0
20241011,184200,250564490,18350,18350,18350,18350,0
20241011,184100,250564490,18350,18350,18350,18350,0
20241011,184000,250564490,18350,18350,18350,18350,0
20241011,183900,250564490,18350,18350,18350,18350,0
20241011,183800,250564490,18350,18350,18350,18350,0
20241011,183700,250564490,18350,18350,18350,18350,0
20241011,183600,250564490,18350,18350,18350,18350,0
20241011,183500,250564490,18350,18350,18350,18350,0
20241011,183400,250564490,18350,18350,18350,18350,2543
20241011,183300,250564490,18350,18350,18350,18350,0
20241011,183200,250564490,18350,18350,18350,18350,0
20241011,183100,250564490,18350,18350,18350,18350,0
20241011,183000,250564490,18350,18350,18350,18350,0
20241011,182900,250564490,18350,18350,18350,18350,0
20241011,182800,250564490,18350,18350,18350,18350,0
20241011,182700,250564490,18350,18350,18350,18350,0
20241011,182600,250564490,18350,18350,18350,18350,0
20241011,182500,250564490,18350,18350,18350,18350,0
20241011,182400,250564490,18350,18350,18350,18350,0
20241011,182300,250564490,18350,18350,18350,18350,0
20241011,182200,250564490,18350,18350,18350,18350,0
20241011,182100,250564490,18350,18350,18350,18350,0
20241011,182000,250564490,18350,18350,18350,18350,0
20241011,181900,250564490,18350,18350,18350,18350,0
20241011,181800,250564490,18350,18350,18350,18350,0
20241011,181700,250564490,18350,18350,18350,18350,0
20241011,181600,250564490,18350,18350,18350,18350,0
20241011,181500,250564490,18350,18350,18350,18350,0
20241011,181400,250564490,18350,18350,18350,18350,0
20241011,181300,250564490,18350,18350,18350,18350,0
20241011,181200,250564490,18350,18350,18350,18350,0
20241011,181100,250564490,18350,18350,18350,18350,0
20241011,181000,250564490,18350,18350,18350,18350,0
20241011,180900,250564490,18350,18350,18350,18350,0
20241011,180800,250564490,18350,18350,18350,18350,0
20241011,180700,250564490,18350,18350,18350,18350,0
20241011,180600,250564490,18350,18350,18350,18350,0
20241011,180500,250564490,18350,18350,18350,18350,0
20241011,180400,250564490,18350,18350,18350,18350,2543
20241011,180300,250564490,18350,18350,18350,18350,0
20241011,180200,250564490,18350,18350,18350,18350,0
20241011,180100,250564490,18350,18350,18350,18350,0
20241011,180000,250564490,18350,18350,18350,18350,0
20241011,175900,250564490,18350,18350,18350,18350,0
20241011,175800,250564490,18350,18350,18350,18350,0
20241011,175700,250564490,18350,18350,18350,18350,0
20241011,175600,250564490,18350,18350,18350,18350,0
20241011,175500,250564490,18350,18350,18350,18350,0
20241011,175400,250564490,18350,18350,18350,18350,0
20241011,175300,250564490,18350,18350,18350,18350,0
20241011,175200,250564490,18350,18350,18350,18350,0
20241011,175100,250564490,18350,18350,18350,18350,0
20241011,175000,250564490,18350,18350,18350,18350,0
20241011,174900,250564490,18350,18350,18350,18350,0
20241011,174800,250564490,18350,18350,18350,18350,0
20241011,174700,250564490,18350,18350,18350,18350,0
20241011,174600,250564490,18350,18350,18350,18350,0
20241011,174500,250564490,18350,18350,18350,18350,0
20241011,174400,250564490,18350,18350,18350,18350,0
20241011,174300,250564490,18350,18350,18350,18350,0
20241011,174200,250564490,18350,18350,18350,18350,0
20241011,174100,250564490,18350,18350,18350,18350,0
20241011,174000,250564490,18350,18350,18350,18350,0
20241011,173900,250564490,18350,18350,18350,18350,0
20241011,173800,250564490,18350,18350,18350,18350,0
20241011,173700,250564490,18350,18350,18350,18350,0
20241011,173600,250564490,18350,18350,18350,18350,0
20241011,173500,250564490,18350,18350,18350,18350,0
20241011,173400,250564490,18350,18350,18350,18350,2543
20241011,173300,250564490,18350,18350,18350,18350,0
20241011,173200,250564490,18350,18350,18350,18350,0
20241011,173100,250564490,18350,18350,18350,18350,0
20241011,173000,250564490,18350,18350,18350,18350,0
20241011,172900,250564490,18350,18350,18350,18350,0
20241011,172800,250564490,18350,18350,18350,18350,0
20241011,172700,250564490,18350,18350,18350,18350,0
20241011,172600,250564490,18350,18350,18350,18350,0
20241011,172500,250564490,18350,18350,18350,18350,0
20241011,172400,250564490,18350,18350,18350,18350,0
20241011,172300,250564490,18350,18350,18350,18350,0
20241011,172200,250564490,18350,18350,18350,18350,0
20241011,172100,250564490,18350,18350,18350,18350,0
20241011,172000,250564490,18350,18350,18350,18350,0
20241011,171900,250564490,18350,18350,18350,18350,0
20241011,171800,250564490,18350,18350,18350,18350,0
20241011,171700,250564490,18350,18350,18350,18350,0
20241011,171600,250564490,18350,18350,18350,18350,0
20241011,171500,250564490,18350,18350,18350,18350,0
20241011,171400,250564490,18350,18350,18350,18350,0
20241011,171300,250564490,18350,18350,18350,18350,0
20241011,171200,250564490,18350,18350,18350,18350,0
20241011,171100,250564490,18350,18350,18350,18350,0
20241011,171000,250564490,18350,18350,18350,18350,0
20241011,170900,250564490,18350,18350,18350,18350,0
20241011,170800,250564490,18350,18350,18350,18350,0
20241011,170700,250564490,18350,18350,18350,18350,0
20241011,170600,250564490,18350,18350,18350,18350,0
20241011,170500,250564490,18350,18350,18350,18350,0
20241011,170400,250564490,18350,18350,18350,18350,2543
20241011,170300,250564490,18350,18350,18350,18350,0
20241011,170200,250564490,18350,18350,18350,18350,0
20241011,170100,250564490,18350,18350,18350,18350,0
20241011,170000,250564490,18350,18350,18350,18350,0
20241011,165900,250564490,18350,18350,18350,18350,0
20241011,165800,250564490,18350,18350,18350,18350,0
20241011,165700,250564490,18350,18350,18350,18350,0
20241011,165600,250564490,18350,18350,18350,18350,0
20241011,165500,250564490,18350,18350,18350,18350,0
20241011,165400,250564490,18350,18350,18350,18350,0
20241011,165300,250564490,18350,18350,18350,18350,0
20241011,165200,250564490,18350,18350,18350,18350,0
20241011,165100,250564490,18350,18350,18350,18350,0
20241011,165000,250564490,18350,18350,18350,18350,0
20241011,164900,250564490,18350,18350,18350,18350,0
20241011,164800,250564490,18350,18350,18350,18350,0
20241011,164700,250564490,18350,18350,18350,18350,0
20241011,164600,250564490,18350,18350,18350,18350,0
20241011,164500,250564490,18350,18350,18350,18350,0
20241011,164400,250564490,18350,18350,18350,18350,0
20241011,164300,250564490,18350,18350,18350,18350,0
20241011,164200,250564490,18350,18350,18350,18350,0
20241011,164100,250564490,18350,18350,18350,18350,0
20241011,164000,250564490,18350,18350,18350,18350,0
20241011,163900,250564490,18350,18350,18350,18350,0
20241011,163800,250564490,18350,18350,18350,18350,0
20241011,163700,250564490,18350,18350,18350,18350,0
20241011,163600,250564490,18350,18350,18350,18350,0
20241011,163500,250564490,18350,18350,18350,18350,0
20241011,163400,250564490,18350,18350,18350,18350,2543
20241011,163300,250564490,18350,18350,18350,18350,0
20241011,163200,250564490,18350,18350,18350,18350,0
20241011,163100,250564490,18350,18350,18350,18350,0
20241011,163000,250564490,18350,18350,18350,18350,0
20241011,162900,250564490,18350,18350,18350,18350,0
20241011,162800,250564490,18350,18350,18350,18350,0
20241011,162700,250564490,18350,18350,18350,18350,0
20241011,162600,250564490,18350,18350,18350,18350,0
20241011,162500,250564490,18350,18350,18350,18350,0
20241011,162400,250564490,18350,18350,18350,18350,0
20241011,162300,250564490,18350,18350,18350,18350,0
20241011,162200,250564490,18350,18350,18350,18350,0
20241011,162100,250564490,18350,18350,18350,18350,0
20241011,162000,250564490,18350,18350,18350,18350,0
20241011,161900,250564490,18350,18350,18350,18350,0
20241011,161800,250564490,18350,18350,18350,18350,0
20241011,161700,250564490,18350,18350,18350,18350,0
20241011,161600,250564490,18350,18350,18350,18350,0
20241011,161500,250564490,18350,18350,18350,18350,0
20241011,161400,250564490,18350,18350,18350,18350,0
20241011,161300,250564490,18350,18350,18350,18350,0
20241011,161200,250564490,18350,18350,18350,18350,0
20241011,161100,250564490,18350,18350,18350,18350,0
20241011,161000,250564490,18350,18350,18350,18350,0
20241011,160900,250564490,18350,18350,18350,18350,0
20241011,160800,250564490,18350,18350,18350,18350,0
20241011,160700,250564490,18350,18350,18350,18350,0
20241011,160600,250564490,18350,18350,18350,18350,0
20241011,160500,250564490,18350,18350,18350,18350,0
20241011,160400,250564490,18350,18350,18350,18350,2543
20241011,160300,250564490,18350,18350,18350,18350,0
20241011,160200,250564490,18350,18350,18350,18350,0
20241011,160100,250564490,18350,18350,18350,18350,0
20241011,160000,250564490,18350,18350,18350,18350,0
20241011,155900,250564490,18350,18350,18350,18350,0
20241011,155800,250564490,18350,18350,18350,18350,0
20241011,155700,250564490,18350,18350,18350,18350,0
20241011,155600,250564490,18350,18350,18350,18350,0
20241011,155500,250564490,18350,18350,18350,18350,0
20241011,155400,250564490,18350,18350,18350,18350,0
20241011,155300,250564490,18350,18350,18350,18350,0
20241011,155200,250564490,18350,18350,18350,18350,0
20241011,155100,250564490,18350,18350,18350,18350,0
20241011,155000,250564490,18350,18350,18350,18350,0
20241011,154900,250564490,18350,18350,18350,18350,0
20241011,154800,250564490,18350,18350,18350,18350,0
20241011,154700,250564490,18350,18350,18350,18350,0
20241011,154600,250564490,18350,18350,18350,18350,0
20241011,154500,250564490,18350,18350,18350,18350,0
20241011,154400,250564490,18350,18350,18350,18350,0
20241011,154300,250564490,18350,18350,18350,18350,0
20241011,154200,250564490,18350,18350,18350,18350,0
20241011,154100,250564490,18350,18350,18350,18350,0
20241011,154000,250564490,18350,18350,18350,18350,0
20241011,153900,250564490,18350,18350,18350,18350,0
20241011,153800,250564490,18350,18350,18350,18350,0
20241011,153700,250564490,18350,18350,18350,18350,0
20241011,153600,250564490,18350,18350,18350,18350,0
20241011,153500,250564490,18350,18350,18350,18350,0
20241011,153400,250564490,18350,18350,18350,18350,2543
20241011,153300,250564490,18350,18350,18350,18350,0
20241011,153200,250564490,18350,18350,18350,18350,0
20241011,153100,250564490,18350,18350,18350,18350,0
20241011,153000,250564490,18350,18350,18350,18350,2543
20241011,152900,203900440,18970,18970,18970,18970,0
20241011,152800,203900440,18970,18970,18970,18970,0
20241011,152700,203900440,18970,18970,18970,18970,0
20241011,152600,203900440,18970,18970,18970,18970,0
20241011,152500,203900440,18970,18970,18970,18970,0
20241011,152400,203900440,18970,18970,18970,18970,0
20241011,152300,203900440,18970,18970,18970,18970,0
20241011,152200,203900440,18970,18970,18970,18970,0
20241011,152100,203900440,18970,18970,18970,18970,0
20241011,152000,203900440,18970,18970,18970,18970,0
20241011,151900,203900440,18970,18970,18970,18970,14
20241011,151800,203634860,18970,18970,18970,18970,29
20241011,151700,203084730,18990,18990,18990,18990,0
20241011,151600,203084730,18990,18990,18990,18990,0
20241011,151500,203084730,18990,18980,18990,18980,50
20241011,151400,202135560,18980,18980,18980,18980,0
20241011,151300,202135560,18980,18980,18980,18980,0
20241011,151200,202135560,18980,18980,18980,18980,3
20241011,151100,202078620,18980,18980,18980,18980,1
20241011,151000,202059640,18980,18980,18980,18980,0
20241011,150900,202059640,18980,18980,18980,18980,0
20241011,150800,202059640,18980,18980,18980,18980,0
20241011,150700,202059640,18980,18980,18980,18980,50
20241011,150600,201110640,18970,18970,18970,18970,0
20241011,150500,201110640,18970,18970,18970,18970,0
20241011,150400,201110640,18970,18970,18970,18970,0
20241011,150300,201110640,18970,18970,18970,18970,0
20241011,150200,201110640,18970,18970,18970,18970,0
20241011,150100,201110640,18970,18970,18970,18970,0
20241011,150000,201110640,18970,18970,18970,18970,0
20241011,145900,201110640,18970,18960,18970,18960,268
20241011,145800,196026900,18960,18960,18960,18960,5
20241011,145700,195932100,18950,18950,18950,18950,0
20241011,145600,195932100,18950,18950,18950,18950,1
20241011,145500,195913150,18950,18950,18950,18950,1
20241011,145400,195894200,18940,18940,18940,18940,0
20241011,145300,195894200,18940,18940,18940,18940,0
20241011,145200,195894200,18940,18940,18940,18940,0
20241011,145100,195894200,18940,18940,18940,18940,0
20241011,145000,195894200,18940,18940,18940,18940,0
20241011,144900,195894200,18940,18940,18940,18940,0
20241011,144800,195894200,18940,18940,18940,18940,0
20241011,144700,195894200,18940,18940,18940,18940,0
20241011,144600,195894200,18940,18940,18940,18940,0
20241011,144500,195894200,18940,18950,18950,18940,108
20241011,144400,193848410,18950,18950,18950,18950,0
20241011,144300,193848410,18950,18950,18950,18950,23
20241011,144200,193412560,18950,18950,18950,18950,0
20241011,144100,193412560,18950,18950,18950,18950,66
20241011,144000,192161860,18940,18950,18950,18940,24
20241011,143900,191707290,18950,18950,18950,18950,0
20241011,143800,191707290,18950,18950,18950,18950,100
20241011,143700,189812290,18950,18940,18950,18940,205
20241011,143600,185927590,18950,18950,18950,18950,0
20241011,143500,185927590,18950,18950,18950,18950,0
20241011,143400,185927590,18950,18950,18950,18950,0
20241011,143300,185927590,18950,18950,18950,18950,1
20241011,143200,185908640,18950,18950,18950,18950,0
20241011,143100,185908640,18950,18950,18950,18950,45
20241011,143000,185055890,18950,18950,18950,18950,0
20241011,142900,185055890,18950,18950,18950,18950,5
20241011,142800,184961140,18940,18940,18940,18940,0
20241011,142700,184961140,18940,18940,18940,18940,0
20241011,142600,184961140,18940,18940,18940,18940,25
20241011,142500,184487640,18940,18940,18940,18940,0
20241011,142400,184487640,18940,18940,18940,18940,0
20241011,142300,184487640,18940,18940,18940,18940,1
20241011,142200,184468700,18940,18940,18940,18940,1
20241011,142100,184449760,18950,18950,18950,18950,2
20241011,142000,184411860,18940,18940,18940,18940,0
20241011,141900,184411860,18940,18940,18940,18940,0
20241011,141800,184411860,18940,18940,18940,18940,0
20241011,141700,184411860,18940,18940,18940,18940,0
20241011,141600,184411860,18940,18940,18940,18940,1
20241011,141500,184392920,18930,18930,18930,18930,0
20241011,141400,184392920,18930,18930,18930,18930,25
20241011,141300,183919670,18930,18930,18930,18930,0
20241011,141200,183919670,18930,18930,18930,18930,0
20241011,141100,183919670,18930,18930,18930,18930,0
20241011,141000,183919670,18930,18930,18930,18930,0
20241011,140900,183919670,18930,18930,18930,18930,0
20241011,140800,183919670,18930,18930,18930,18930,0
20241011,140700,183919670,18930,18930,18930,18930,736
20241011,140600,169987190,18940,18940,18940,18940,0
20241011,140500,169987190,18940,18950,18950,18940,292
20241011,140400,164456680,18950,18940,18950,18940,3
20241011,140300,164399840,18940,18940,18940,18940,23
20241011,140200,163964220,18950,18950,18950,18950,0
20241011,140100,163964220,18950,18950,18950,18950,0
20241011,140000,163964220,18950,18950,18950,18950,67
20241011,135900,162694570,18950,18950,18950,18950,0
20241011,135800,162694570,18950,18950,18950,18950,20
20241011,135700,162315570,18950,18950,18950,18950,1
20241011,135600,162296620,18950,18950,18950,18950,0
20241011,135500,162296620,18950,18950,18950,18950,0
20241011,135400,162296620,18950,18950,18950,18950,0
20241011,135300,162296620,18950,18950,18950,18950,2
20241011,135200,162258720,18950,18950,18950,18950,0
20241011,135100,162258720,18950,18950,18950,18950,0
20241011,135000,162258720,18950,18950,18950,18950,111
20241011,134900,160155270,18950,18950,18950,18950,0
20241011,134800,160155270,18950,18950,18950,18950,0
20241011,134700,160155270,18950,18950,18950,18950,0
20241011,134600,160155270,18950,18950,18950,18950,1
20241011,134500,160136320,18950,18950,18950,18950,0
20241011,134400,160136320,18950,18950,18950,18950,0
20241011,134300,160136320,18950,18950,18950,18950,0
20241011,134200,160136320,18950,18950,18950,18950,0
20241011,134100,160136320,18950,18950,18950,18950,0
20241011,134000,160136320,18950,18950,18950,18950,0
20241011,133900,160136320,18950,18950,18950,18950,0
20241011,133800,160136320,18950,18950,18950,18950,0
20241011,133700,160136320,18950,18950,18950,18950,0
20241011,133600,160136320,18950,18950,18950,18950,0
20241011,133500,160136320,18950,18960,18960,18950,56
20241011,133400,159075100,18980,18980,18980,18980,2
20241011,133300,159037140,18980,18980,18980,18980,0
20241011,133200,159037140,18980,18980,18980,18980,0
20241011,133100,159037140,18980,18980,18980,18980,0
20241011,133000,159037140,18980,18980,18980,18980,0
20241011,132900,159037140,18980,18980,18980,18980,1
20241011,132800,159018160,18980,18980,18980,18980,0
20241011,132700,159018160,18980,18960,18980,18960,200
20241011,132600,155222420,18950,18950,18950,18950,0
20241011,132500,155222420,18950,18950,18950,18950,17
20241011,132400,154900270,18950,18950,18950,18950,7
20241011,132300,154767620,18940,18940,18940,18940,5
20241011,132200,154672920,18940,18940,18940,18940,10
20241011,132100,154483520,18950,18950,18950,18950,1
20241011,132000,154464570,18940,18940,18940,18940,0
20241011,131900,154464570,18940,18940,18940,18940,0
20241011,131800,154464570,18940,18930,18940,18930,4
20241011,131700,154388820,18930,18930,18930,18930,0
20241011,131600,154388820,18930,18930,18930,18930,0
20241011,131500,154388820,18930,18930,18930,18930,0
20241011,131400,154388820,18930,18930,18930,18930,0
20241011,131300,154388820,18930,18930,18930,18930,0
20241011,131200,154388820,18930,18930,18930,18930,0
20241011,131100,154388820,18930,18930,18930,18930,0
20241011,131000,154388820,18930,18930,18930,18930,1
20241011,130900,154369890,18920,18920,18920,18920,0
20241011,130800,154369890,18920,18920,18920,18920,0
20241011,130700,154369890,18920,19010,19010,18920,3778
20241011,130600,82654870,19010,19010,19010,19010,0
20241011,130500,82654870,19010,19010,19010,19010,7
20241011,130400,82521800,19020,19020,19020,19020,0
20241011,130300,82521800,19020,19020,19020,19020,98
20241011,130200,80657840,19020,19020,19020,19020,0
20241011,130100,80657840,19020,19020,19020,19020,0
20241011,130000,80657840,19020,19030,19030,19020,2
20241011,125900,80619790,19020,19020,19020,19020,0
20241011,125800,80619790,19020,19020,19020,19020,1
20241011,125700,80600770,19020,19020,19020,19020,1
20241011,125600,80581750,19030,19030,19030,19030,2
20241011,125500,80543690,19030,19030,19030,19030,1
20241011,125400,80524660,19020,19020,19020,19020,20
20241011,125300,80144260,19020,19020,19020,19020,0
20241011,125200,80144260,19020,19020,19020,19020,0
20241011,125100,80144260,19020,19020,19020,19020,0
20241011,125000,80144260,19020,19020,19020,19020,0
20241011,124900,80144260,19020,19020,19020,19020,17
20241011,124800,79820920,19030,19030,19030,19030,0
20241011,124700,79820920,19030,19030,19030,19030,0
20241011,124600,79820920,19030,19030,19030,19030,0
20241011,124500,79820920,19030,19030,19030,19030,0
20241011,124400,79820920,19030,19030,19030,19030,0
20241011,124300,79820920,19030,19030,19030,19030,15
20241011,124200,79535470,19020,19020,19020,19020,0
20241011,124100,79535470,19020,19020,19020,19020,0
20241011,124000,79535470,19020,19020,19020,19020,0
20241011,123900,79535470,19020,19020,19020,19020,0
20241011,123800,79535470,19020,19020,19020,19020,1
20241011,123700,79516450,19030,19030,19030,19030,0
20241011,123600,79516450,19030,19030,19030,19030,0
20241011,123500,79516450,19030,19030,19030,19030,0
20241011,123400,79516450,19030,19030,19030,19030,0
20241011,123300,79516450,19030,19030,19030,19030,0
20241011,123200,79516450,19030,19030,19030,19030,0
20241011,123100,79516450,19030,19030,19030,19030,7
20241011,123000,79383240,19020,19020,19020,19020,0
20241011,122900,79383240,19020,19020,19020,19020,0
20241011,122800,79383240,19020,19030,19030,19020,17
20241011,122700,79059890,19020,19020,19020,19020,1
20241011,122600,79040870,19020,19020,19020,19020,0
20241011,122500,79040870,19020,19020,19020,19020,0
20241011,122400,79040870,19020,19020,19020,19020,0
20241011,122300,79040870,19020,19020,19020,19020,0
20241011,122200,79040870,19020,19020,19020,19020,0
20241011,122100,79040870,19020,19020,19020,19020,0
20241011,122000,79040870,19020,19020,19020,19020,0
20241011,121900,79040870,19020,19020,19020,19020,0
20241011,121800,79040870,19020,19020,19020,19020,4
20241011,121700,78964790,19030,19030,19030,19030,3
20241011,121600,78907700,19020,19020,19020,19020,0
20241011,121500,78907700,19020,19020,19020,19020,0
20241011,121400,78907700,19020,19020,19020,19020,0
20241011,121300,78907700,19020,19020,19020,19020,10
20241011,121200,78717500,19020,19020,19020,19020,0
20241011,121100,78717500,19020,19020,19020,19020,1
20241011,121000,78698480,19020,19020,19020,19020,0
20241011,120900,78698480,19020,19020,19020,19020,1
20241011,120800,78679460,19020,19020,19020,19020,0
20241011,120700,78679460,19020,19020,19020,19020,0
20241011,120600,78679460,19020,19020,19020,19020,0
20241011,120500,78679460,19020,19020,19020,19020,0
20241011,120400,78679460,19020,19020,19020,19020,0
20241011,120300,78679460,19020,19020,19020,19020,0
20241011,120200,78679460,19020,19020,19020,19020,0
20241011,120100,78679460,19020,19020,19020,19020,0
20241011,120000,78679460,19020,19020,19020,19020,0
20241011,115900,78679460,19020,19020,19020,19020,1
20241011,115800,78660440,19020,19020,19020,19020,0
20241011,115700,78660440,19020,19020,19020,19020,0
20241011,115600,78660440,19020,19020,19020,19020,0
20241011,115500,78660440,19020,19020,19020,19020,1
20241011,115400,78641420,19020,19020,19020,19020,0
20241011,115300,78641420,19020,19020,19020,19020,0
20241011,115200,78641420,19020,19020,19020,19020,0
20241011,115100,78641420,19020,19020,19020,19020,0
20241011,115000,78641420,19020,19020,19020,19020,0
20241011,114900,78641420,19020,19020,19020,19020,1
20241011,114800,78622400,19020,19020,19020,19020,0
20241011,114700,78622400,19020,19020,19020,19020,0
20241011,114600,78622400,19020,19020,19020,19020,0
20241011,114500,78622400,19020,19020,19020,19020,0
20241011,114400,78622400,19020,19020,19020,19020,0
20241011,114300,78622400,19020,19020,19020,19020,0
20241011,114200,78622400,19020,19020,19020,19020,0
20241011,114100,78622400,19020,19020,19020,19020,0
20241011,114000,78622400,19020,19020,19020,19020,0
20241011,113900,78622400,19020,19020,19020,19020,0
20241011,113800,78622400,19020,19020,19020,19020,0
20241011,113700,78622400,19020,19020,19020,19020,0
20241011,113600,78622400,19020,19020,19020,19020,0
20241011,113500,78622400,19020,19020,19020,19020,0
20241011,113400,78622400,19020,19020,19020,19020,3
20241011,113300,78565340,19010,19010,19010,19010,0
20241011,113200,78565340,19010,19010,19010,19010,0
20241011,113100,78565340,19010,19010,19010,19010,1
20241011,113000,78546330,19010,19010,19010,19010,0
20241011,112900,78546330,19010,19010,19010,19010,0
20241011,112800,78546330,19010,19010,19010,19010,0
20241011,112700,78546330,19010,19010,19010,19010,0
20241011,112600,78546330,19010,19010,19010,19010,0
20241011,112500,78546330,19010,19010,19010,19010,0
20241011,112400,78546330,19010,19010,19010,19010,0
20241011,112300,78546330,19010,19010,19010,19010,0
20241011,112200,78546330,19010,19010,19010,19010,1
20241011,112100,78527320,19010,19010,19010,19010,0
20241011,112000,78527320,19010,19010,19010,19010,0
20241011,111900,78527320,19010,19010,19010,19010,0
20241011,111800,78527320,19010,19010,19010,19010,0
20241011,111700,78527320,19010,19010,19010,19010,116
20241011,111600,76322160,19010,19010,19010,19010,2
20241011,111500,76284140,19010,19010,19010,19010,22
20241011,111400,75865920,19000,19000,19000,19000,0
20241011,111300,75865920,19000,19000,19000,19000,0
20241011,111200,75865920,19000,19000,19000,19000,0
20241011,111100,75865920,19000,19000,19000,19000,32
20241011,111000,75257920,18980,18980,18980,18980,0
20241011,110900,75257920,18980,18980,18980,18980,0
20241011,110800,75257920,18980,18980,18980,18980,0
20241011,110700,75257920,18980,18980,18980,18980,10
20241011,110600,75068120,18990,18990,18990,18990,2
20241011,110500,75030140,18980,18980,18980,18980,0
20241011,110400,75030140,18980,18980,18980,18980,0
20241011,110300,75030140,18980,18980,18980,18980,0
20241011,110200,75030140,18980,18980,18980,18980,0
20241011,110100,75030140,18980,18980,18980,18980,22
20241011,110000,74612580,18970,18970,18970,18970,0
20241011,105900,74612580,18970,18970,18970,18970,0
20241011,105800,74612580,18970,18970,18970,18970,0
20241011,105700,74612580,18970,19010,19010,18970,284
20241011,105600,69217100,19010,19020,19020,19010,111
20241011,105500,67106430,19040,19060,19060,19040,789
20241011,105400,52081010,19060,19060,19060,19060,18
20241011,105300,51737930,19060,19070,19070,19060,286
20241011,105200,46285540,19080,19080,19080,19080,0
20241011,105100,46285540,19080,19080,19080,19080,25
20241011,105000,45808540,19090,19090,19090,19090,0
20241011,104900,45808540,19090,19090,19090,19090,0
20241011,104800,45808540,19090,19100,19100,19090,624
20241011,104700,33891650,19100,19100,19100,19100,225
20241011,104600,29594150,19100,19080,19100,19080,307
20241011,104500,23730550,19080,19080,19080,19080,1
20241011,104400,23711470,19090,19090,19090,19090,0
20241011,104300,23711470,19090,19090,19090,19090,0
20241011,104200,23711470,19090,19090,19090,19090,0
20241011,104100,23711470,19090,19090,19090,19090,0
20241011,104000,23711470,19090,19090,19090,19090,1
20241011,103900,23692380,19080,19080,19080,19080,0
20241011,103800,23692380,19080,19080,19080,19080,1
20241011,103700,23673300,19090,19090,19090,19090,0
20241011,103600,23673300,19090,19090,19090,19090,0
20241011,103500,23673300,19090,19090,19090,19090,0
20241011,103400,23673300,19090,19090,19090,19090,0
20241011,103300,23673300,19090,19090,19090,19090,0
20241011,103200,23673300,19090,19090,19090,19090,0
20241011,103100,23673300,19090,19090,19090,19090,1
20241011,103000,23654210,19080,19080,19080,19080,0
20241011,102900,23654210,19080,19080,19080,19080,0
20241011,102800,23654210,19080,19080,19080,19080,0
20241011,102700,23654210,19080,19080,19080,19080,0
20241011,102600,23654210,19080,19080,19080,19080,0
20241011,102500,23654210,19080,19080,19080,19080,0
20241011,102400,23654210,19080,19080,19080,19080,1
20241011,102300,23635130,19080,19080,19080,19080,0
20241011,102200,23635130,19080,19080,19080,19080,0
20241011,102100,23635130,19080,19080,19080,19080,0
20241011,102000,23635130,19080,19080,19080,19080,2
20241011,101900,23596970,19070,19070,19070,19070,0
20241011,101800,23596970,19070,19070,19070,19070,1
20241011,101700,23577900,19070,19070,19070,19070,0
20241011,101600,23577900,19070,19070,19070,19070,0
20241011,101500,23577900,19070,19070,19070,19070,0
20241011,101400,23577900,19070,19070,19070,19070,0
20241011,101300,23577900,19070,19070,19070,19070,1
20241011,101200,23558830,19100,19100,19100,19100,0
20241011,101100,23558830,19100,19100,19100,19100,0
20241011,101000,23558830,19100,19100,19100,19100,0
20241011,100900,23558830,19100,19100,19100,19100,0
20241011,100800,23558830,19100,19100,19100,19100,10
20241011,100700,23367830,19100,19100,19100,19100,0
20241011,100600,23367830,19100,19100,19100,19100,0
20241011,100500,23367830,19100,19100,19100,19100,0
20241011,100400,23367830,19100,19070,19100,19070,4
20241011,100300,23291520,19070,19100,19100,19070,170
20241011,100200,20044820,19100,19100,19100,19100,0
20241011,100100,20044820,19100,19070,19100,19070,23
20241011,100000,19606180,19070,19090,19090,19070,203
20241011,095900,15730950,19100,19100,19100,19100,0
20241011,095800,15730950,19100,19100,19100,19100,5
20241011,095700,15635450,19100,19090,19100,19090,18
20241011,095600,15291660,19070,19070,19070,19070,1
20241011,095500,15272590,19070,19070,19070,19070,2
20241011,095400,15234450,19070,19070,19070,19070,0
20241011,095300,15234450,19070,19070,19070,19070,23
20241011,095200,14795840,19070,19070,19070,19070,0
20241011,095100,14795840,19070,19070,19070,19070,0
20241011,095000,14795840,19070,19070,19070,19070,1
20241011,094900,14776770,19070,19070,19070,19070,20
20241011,094800,14395370,19060,19070,19070,19060,383
20241011,094700,7091630,19070,19070,19070,19070,0
20241011,094600,7091630,19070,19070,19070,19070,0
20241011,094500,7091630,19070,19070,19070,19070,2
20241011,094400,7053490,19190,19070,19190,19070,2
20241011,094300,7015230,19070,19190,19190,19070,15
20241011,094200,6728580,19190,19110,19190,19110,16
20241011,094100,6422640,19110,19100,19110,19100,2
20241011,094000,6384430,19070,19070,19070,19070,1
20241011,093900,6365360,19060,19060,19060,19060,0
20241011,093800,6365360,19060,19060,19060,19060,0
20241011,093700,6365360,19060,19060,19060,19060,0
20241011,093600,6365360,19060,19060,19060,19060,0
20241011,093500,6365360,19060,19090,19090,19060,67
20241011,093400,5086510,19090,19090,19090,19090,0
20241011,093300,5086510,19090,19090,19090,19090,0
20241011,093200,5086510,19090,19090,19090,19090,5
20241011,093100,4991060,19090,19090,19090,19090,68
20241011,093000,3692940,19110,19100,19110,19100,10
20241011,092900,3501860,19090,19090,19090,19090,0
20241011,092800,3501860,19090,19090,19090,19090,0
20241011,092700,3501860,19090,19130,19130,19090,4
20241011,092600,3425380,19180,19180,19180,19180,60
20241011,092500,2274580,19130,19130,19130,19130,39
20241011,092400,1528510,19190,19120,19190,19120,12
20241011,092300,1298550,19110,19110,19110,19110,0
20241011,092200,1298550,19110,19110,19110,19110,0
20241011,092100,1298550,19110,19110,19110,19110,2
20241011,092000,1260330,19110,19110,19110,19110,0
20241011,091900,1260330,19110,19110,19110,19110,0
20241011,091800,1260330,19110,19110,19110,19110,0
20241011,091700,1260330,19110,19110,19110,19110,1
20241011,091600,1241220,19090,19090,19090,19090,0
20241011,091500,1241220,19090,19090,19090,19090,1
20241011,091400,1222130,19090,19090,19090,19090,0
20241011,091300,1222130,19090,19090,19090,19090,0
20241011,091200,1222130,19090,19090,19090,19090,24
20241011,091100,763970,19090,19090,19090,19090,0
20241011,091000,763970,19090,19090,19090,19090,0
20241011,090900,763970,19090,19090,19090,19090,3
20241011,090800,706700,19100,19100,19100,19100,0
20241011,090700,706700,19100,19100,19100,19100,0
20241011,090600,706700,19100,19100,19100,19100,0
20241011,090500,706700,19100,19100,19100,19100,0
20241011,090400,706700,19100,19100,19100,19100,0
20241011,090300,706700,19100,19100,19100,19100,0
20241011,090200,706700,19100,19100,19100,19100,0
20241011,090100,706700,19100,19100,19100,19100,0
20241011,090000,706700,19100,19100,19100,19100,37