KissMeData/003580/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184200,381994790,4990,4990,4990,4990,344
20241007,184100,381994790,4990,4990,4990,4990,0
20241007,184000,381994790,4990,4990,4990,4990,0
20241007,183900,381994790,4990,4990,4990,4990,0
20241007,183800,381994790,4990,4990,4990,4990,0
20241007,183700,381994790,4990,4990,4990,4990,0
20241007,183600,381994790,4990,4990,4990,4990,0
20241007,183500,381994790,4990,4990,4990,4990,0
20241007,183400,381994790,4990,4990,4990,4990,0
20241007,183300,381994790,4990,4990,4990,4990,0
20241007,183200,381994790,4990,4990,4990,4990,0
20241007,183100,381994790,4990,4990,4990,4990,0
20241007,183000,381994790,4990,4990,4990,4990,0
20241007,182900,381994790,4990,4990,4990,4990,0
20241007,182800,381994790,4990,4990,4990,4990,0
20241007,182700,381994790,4990,4990,4990,4990,0
20241007,182600,381994790,4990,4990,4990,4990,0
20241007,182500,381994790,4990,4990,4990,4990,0
20241007,182400,381994790,4990,4990,4990,4990,0
20241007,182300,381994790,4990,4990,4990,4990,0
20241007,182200,381994790,4990,4990,4990,4990,0
20241007,182100,381994790,4990,4990,4990,4990,0
20241007,182000,381994790,4990,4990,4990,4990,0
20241007,181900,381994790,4990,4990,4990,4990,0
20241007,181800,381994790,4990,4990,4990,4990,0
20241007,181700,381994790,4990,4990,4990,4990,0
20241007,181600,381994790,4990,4990,4990,4990,0
20241007,181500,381994790,4990,4990,4990,4990,0
20241007,181400,381994790,4990,4990,4990,4990,0
20241007,181300,381994790,4990,4990,4990,4990,0
20241007,181200,381994790,4990,4990,4990,4990,344
20241007,181100,381994790,4990,4990,4990,4990,0
20241007,181000,381994790,4990,4990,4990,4990,0
20241007,180900,381994790,4990,4990,4990,4990,0
20241007,180800,381994790,4990,4990,4990,4990,0
20241007,180700,381994790,4990,4990,4990,4990,0
20241007,180600,381994790,4990,4990,4990,4990,0
20241007,180500,381994790,4990,4990,4990,4990,0
20241007,180400,381994790,4990,4990,4990,4990,0
20241007,180300,381994790,4990,4990,4990,4990,0
20241007,180200,381994790,4990,4990,4990,4990,0
20241007,180100,381994790,4990,4990,4990,4990,0
20241007,180000,381994790,4990,4990,4990,4990,0
20241007,175900,381994790,4990,4990,4990,4990,0
20241007,175800,381994790,4990,4990,4990,4990,0
20241007,175700,381994790,4990,4990,4990,4990,0
20241007,175600,381994790,4990,4990,4990,4990,0
20241007,175500,381994790,4990,4990,4990,4990,0
20241007,175400,381994790,4990,4990,4990,4990,0
20241007,175300,381994790,4990,4990,4990,4990,0
20241007,175200,381994790,4990,4990,4990,4990,0
20241007,175100,381994790,4990,4990,4990,4990,0
20241007,175000,381994790,4990,4990,4990,4990,0
20241007,174900,381994790,4990,4990,4990,4990,0
20241007,174800,381994790,4990,4990,4990,4990,0
20241007,174700,381994790,4990,4990,4990,4990,0
20241007,174600,381994790,4990,4990,4990,4990,0
20241007,174500,381994790,4990,4990,4990,4990,0
20241007,174400,381994790,4990,4990,4990,4990,0
20241007,174300,381994790,4990,4990,4990,4990,0
20241007,174200,381994790,4990,4990,4990,4990,344
20241007,174100,381994790,4990,4990,4990,4990,0
20241007,174000,381994790,4990,4990,4990,4990,0
20241007,173900,381994790,4990,4990,4990,4990,0
20241007,173800,381994790,4990,4990,4990,4990,0
20241007,173700,381994790,4990,4990,4990,4990,0
20241007,173600,381994790,4990,4990,4990,4990,0
20241007,173500,381994790,4990,4990,4990,4990,0
20241007,173400,381994790,4990,4990,4990,4990,0
20241007,173300,381994790,4990,4990,4990,4990,0
20241007,173200,381994790,4990,4990,4990,4990,0
20241007,173100,381994790,4990,4990,4990,4990,0
20241007,173000,381994790,4990,4990,4990,4990,0
20241007,172900,381994790,4990,4990,4990,4990,0
20241007,172800,381994790,4990,4990,4990,4990,0
20241007,172700,381994790,4990,4990,4990,4990,0
20241007,172600,381994790,4990,4990,4990,4990,0
20241007,172500,381994790,4990,4990,4990,4990,0
20241007,172400,381994790,4990,4990,4990,4990,0
20241007,172300,381994790,4990,4990,4990,4990,0
20241007,172200,381994790,4990,4990,4990,4990,0
20241007,172100,381994790,4990,4990,4990,4990,0
20241007,172000,381994790,4990,4990,4990,4990,0
20241007,171900,381994790,4990,4990,4990,4990,0
20241007,171800,381994790,4990,4990,4990,4990,0
20241007,171700,381994790,4990,4990,4990,4990,0
20241007,171600,381994790,4990,4990,4990,4990,0
20241007,171500,381994790,4990,4990,4990,4990,0
20241007,171400,381994790,4990,4990,4990,4990,0
20241007,171300,381994790,4990,4990,4990,4990,0
20241007,171200,381994790,4990,4990,4990,4990,344
20241007,171100,381994790,4990,4990,4990,4990,0
20241007,171000,381994790,4990,4990,4990,4990,0
20241007,170900,381994790,4990,4990,4990,4990,0
20241007,170800,381994790,4990,4990,4990,4990,0
20241007,170700,381994790,4990,4990,4990,4990,0
20241007,170600,381994790,4990,4990,4990,4990,0
20241007,170500,381994790,4990,4990,4990,4990,0
20241007,170400,381994790,4990,4990,4990,4990,0
20241007,170300,381994790,4990,4990,4990,4990,0
20241007,170200,381994790,4990,4990,4990,4990,0
20241007,170100,381994790,4990,4990,4990,4990,0
20241007,170000,381994790,4990,4990,4990,4990,0
20241007,165900,381994790,4990,4990,4990,4990,0
20241007,165800,381994790,4990,4990,4990,4990,0
20241007,165700,381994790,4990,4990,4990,4990,0
20241007,165600,381994790,4990,4990,4990,4990,0
20241007,165500,381994790,4990,4990,4990,4990,0
20241007,165400,381994790,4990,4990,4990,4990,0
20241007,165300,381994790,4990,4990,4990,4990,0
20241007,165200,381994790,4990,4990,4990,4990,0
20241007,165100,381994790,4990,4990,4990,4990,0
20241007,165000,381994790,4990,4990,4990,4990,0
20241007,164900,381994790,4990,4990,4990,4990,0
20241007,164800,381994790,4990,4990,4990,4990,0
20241007,164700,381994790,4990,4990,4990,4990,0
20241007,164600,381994790,4990,4990,4990,4990,0
20241007,164500,381994790,4990,4990,4990,4990,0
20241007,164400,381994790,4990,4990,4990,4990,0
20241007,164300,381994790,4990,4990,4990,4990,0
20241007,164200,381994790,4990,4990,4990,4990,344
20241007,164100,381994790,4990,4990,4990,4990,0
20241007,164000,381994790,4990,4990,4990,4990,0
20241007,163900,381994790,4990,4990,4990,4990,0
20241007,163800,381994790,4990,4990,4990,4990,0
20241007,163700,381994790,4990,4990,4990,4990,0
20241007,163600,381994790,4990,4990,4990,4990,0
20241007,163500,381994790,4990,4990,4990,4990,0
20241007,163400,381994790,4990,4990,4990,4990,0
20241007,163300,381994790,4990,4990,4990,4990,0
20241007,163200,381994790,4990,4990,4990,4990,0
20241007,163100,381994790,4990,4990,4990,4990,0
20241007,163000,381994790,4990,4990,4990,4990,0
20241007,162900,381994790,4990,4990,4990,4990,0
20241007,162800,381994790,4990,4990,4990,4990,0
20241007,162700,381994790,4990,4990,4990,4990,0
20241007,162600,381994790,4990,4990,4990,4990,0
20241007,162500,381994790,4990,4990,4990,4990,0
20241007,162400,381994790,4990,4990,4990,4990,0
20241007,162300,381994790,4990,4990,4990,4990,0
20241007,162200,381994790,4990,4990,4990,4990,0
20241007,162100,381994790,4990,4990,4990,4990,0
20241007,162000,381994790,4990,4990,4990,4990,0
20241007,161900,381994790,4990,4990,4990,4990,0
20241007,161800,381994790,4990,4990,4990,4990,0
20241007,161700,381994790,4990,4990,4990,4990,0
20241007,161600,381994790,4990,4990,4990,4990,0
20241007,161500,381994790,4990,4990,4990,4990,0
20241007,161400,381994790,4990,4990,4990,4990,0
20241007,161300,381994790,4990,4990,4990,4990,0
20241007,161200,381994790,4990,4990,4990,4990,344
20241007,161100,381994790,4990,4990,4990,4990,0
20241007,161000,381994790,4990,4990,4990,4990,0
20241007,160900,381994790,4990,4990,4990,4990,0
20241007,160800,381994790,4990,4990,4990,4990,0
20241007,160700,381994790,4990,4990,4990,4990,0
20241007,160600,381994790,4990,4990,4990,4990,0
20241007,160500,381994790,4990,4990,4990,4990,0
20241007,160400,381994790,4990,4990,4990,4990,0
20241007,160300,381994790,4990,4990,4990,4990,0
20241007,160200,381994790,4990,4990,4990,4990,0
20241007,160100,381994790,4990,4990,4990,4990,0
20241007,160000,381994790,4990,4990,4990,4990,0
20241007,155900,381994790,4990,4990,4990,4990,0
20241007,155800,381994790,4990,4990,4990,4990,0
20241007,155700,381994790,4990,4990,4990,4990,0
20241007,155600,381994790,4990,4990,4990,4990,0
20241007,155500,381994790,4990,4990,4990,4990,0
20241007,155400,381994790,4990,4990,4990,4990,0
20241007,155300,381994790,4990,4990,4990,4990,0
20241007,155200,381994790,4990,4990,4990,4990,0
20241007,155100,381994790,4990,4990,4990,4990,0
20241007,155000,381994790,4990,4990,4990,4990,0
20241007,154900,381994790,4990,4990,4990,4990,0
20241007,154800,381994790,4990,4990,4990,4990,0
20241007,154700,381994790,4990,4990,4990,4990,0
20241007,154600,381994790,4990,4990,4990,4990,0
20241007,154500,381994790,4990,4990,4990,4990,0
20241007,154400,381994790,4990,4990,4990,4990,0
20241007,154300,381994790,4990,4990,4990,4990,0
20241007,154200,381994790,4990,4990,4990,4990,344
20241007,154100,381994790,4990,4990,4990,4990,0
20241007,154000,381994790,4990,4990,4990,4990,0
20241007,153900,381994790,4990,4990,4990,4990,0
20241007,153800,381994790,4990,4990,4990,4990,0
20241007,153700,381994790,4990,4990,4990,4990,0
20241007,153600,381994790,4990,4990,4990,4990,0
20241007,153500,381994790,4990,4990,4990,4990,0
20241007,153400,381994790,4990,4990,4990,4990,0
20241007,153300,381994790,4990,4990,4990,4990,0
20241007,153200,381994790,4990,4990,4990,4990,0
20241007,153100,381994790,4990,4990,4990,4990,0
20241007,153000,381994790,4990,4990,4990,4990,344
20241007,152900,380278230,5010,5010,5010,5010,0
20241007,152800,380278230,5010,5010,5010,5010,0
20241007,152700,380278230,5010,5010,5010,5010,0
20241007,152600,380278230,5010,5010,5010,5010,0
20241007,152500,380278230,5010,5010,5010,5010,0
20241007,152400,380278230,5010,5010,5010,5010,0
20241007,152300,380278230,5010,5010,5010,5010,0
20241007,152200,380278230,5010,5010,5010,5010,0
20241007,152100,380278230,5010,5010,5010,5010,0
20241007,152000,380278230,5010,5010,5010,5010,0
20241007,151900,380278230,5010,4995,5010,4995,691
20241007,151800,376822130,4995,4995,4995,4995,4
20241007,151700,376802150,4995,5000,5000,4995,28
20241007,151600,376662285,4990,4990,4990,4990,11
20241007,151500,376607395,4985,5000,5000,4985,28
20241007,151400,376467770,4985,4985,4985,4985,5
20241007,151300,376442845,4980,4985,4985,4980,397
20241007,151200,374464975,4995,4995,4995,4995,3
20241007,151100,374449990,5000,5000,5000,5000,16
20241007,151000,374369990,5000,5000,5000,5000,16
20241007,150900,374289990,4990,4990,4990,4990,110
20241007,150800,373741090,5000,5000,5000,5000,0
20241007,150700,373741090,5000,5000,5000,5000,0
20241007,150600,373741090,5000,5000,5000,5000,5
20241007,150500,373716090,5000,5000,5000,5000,0
20241007,150400,373716090,5000,5000,5000,5000,114
20241007,150300,373146090,5000,4995,5000,4990,83
20241007,150200,372731265,4995,5010,5010,4995,362
20241007,150100,370923045,4995,5000,5000,4995,732
20241007,150000,367266700,5000,5010,5010,5000,7113
20241007,145900,331701690,5010,5010,5010,5010,3
20241007,145800,331686660,5010,5010,5010,5010,15
20241007,145700,331611510,5010,5010,5010,5010,26
20241007,145600,331481250,5010,5010,5010,5010,1
20241007,145500,331476240,5010,5010,5010,5010,0
20241007,145400,331476240,5010,5010,5010,5010,1
20241007,145300,331471230,5010,5010,5010,5010,155
20241007,145200,330694680,5010,5010,5010,5010,0
20241007,145100,330694680,5010,5010,5010,5010,0
20241007,145000,330694680,5010,5010,5010,5010,98
20241007,144900,330203700,5020,5020,5020,5010,2045
20241007,144800,319956630,5020,5030,5030,5020,9
20241007,144700,319911380,5030,5030,5030,5030,0
20241007,144600,319911380,5030,5030,5030,5030,0
20241007,144500,319911380,5030,5030,5030,5030,0
20241007,144400,319911380,5030,5030,5030,5030,0
20241007,144300,319911380,5030,5020,5030,5020,415
20241007,144200,317826930,5030,5030,5030,5030,0
20241007,144100,317826930,5030,5030,5030,5030,0
20241007,144000,317826930,5030,5030,5030,5030,0
20241007,143900,317826930,5030,5030,5030,5030,27
20241007,143800,317691120,5030,5030,5030,5030,3
20241007,143700,317676030,5030,5030,5030,5030,0
20241007,143600,317676030,5030,5030,5030,5030,5
20241007,143500,317650880,5030,5030,5030,5030,150
20241007,143400,316896380,5020,5020,5020,5020,847
20241007,143300,312644440,5030,5030,5030,5030,96
20241007,143200,312161560,5010,5010,5010,5010,0
20241007,143100,312161560,5010,5010,5010,5010,20
20241007,143000,312061360,5010,5010,5010,5010,0
20241007,142900,312061360,5010,5010,5010,5010,0
20241007,142800,312061360,5010,5010,5010,5010,9
20241007,142700,312016270,5010,5020,5020,5010,885
20241007,142600,307579370,5020,5020,5020,5020,0
20241007,142500,307579370,5020,5020,5020,5020,0
20241007,142400,307579370,5020,5020,5020,5020,0
20241007,142300,307579370,5020,5020,5020,5020,0
20241007,142200,307579370,5020,5020,5020,5020,0
20241007,142100,307579370,5020,5020,5020,5020,0
20241007,142000,307579370,5020,5020,5020,5020,6
20241007,141900,307549250,5020,5020,5020,5020,24
20241007,141800,307428770,5020,5020,5020,5020,188
20241007,141700,306485010,5020,5020,5020,5020,202
20241007,141600,305470970,5030,5030,5030,5030,55
20241007,141500,305194320,5030,5030,5030,5030,0
20241007,141400,305194320,5030,5030,5030,5030,0
20241007,141300,305194320,5030,5030,5030,5030,19
20241007,141200,305098750,5030,5030,5030,5030,0
20241007,141100,305098750,5030,5030,5030,5030,13
20241007,141000,305033360,5030,5030,5030,5030,100
20241007,140900,304530360,5030,5030,5030,5030,0
20241007,140800,304530360,5030,5030,5030,5030,0
20241007,140700,304530360,5030,5030,5030,5030,0
20241007,140600,304530360,5030,5030,5030,5030,0
20241007,140500,304530360,5030,5030,5030,5030,0
20241007,140400,304530360,5030,5030,5030,5030,0
20241007,140300,304530360,5030,5030,5030,5030,20
20241007,140200,304429760,5030,5030,5030,5030,0
20241007,140100,304429760,5030,5030,5030,5030,0
20241007,140000,304429760,5030,5030,5030,5030,70
20241007,135900,304077660,5020,5020,5020,5020,0
20241007,135800,304077660,5020,5020,5020,5020,1
20241007,135700,304072640,5020,5020,5020,5020,0
20241007,135600,304072640,5020,5020,5020,5020,0
20241007,135500,304072640,5020,5020,5020,5020,0
20241007,135400,304072640,5020,5020,5020,5020,197
20241007,135300,303083700,5020,5020,5020,5020,0
20241007,135200,303083700,5020,5020,5020,5020,56
20241007,135100,302802580,5020,5020,5020,5020,0
20241007,135000,302802580,5020,5020,5020,5020,247
20241007,134900,301562640,5030,5030,5030,5030,0
20241007,134800,301562640,5030,5030,5030,5030,0
20241007,134700,301562640,5030,5030,5030,5030,8
20241007,134600,301522400,5030,5030,5030,5030,126
20241007,134500,300888620,5020,5020,5020,5020,0
20241007,134400,300888620,5020,5020,5020,5020,0
20241007,134300,300888620,5020,5020,5020,5020,0
20241007,134200,300888620,5020,5020,5020,5020,0
20241007,134100,300888620,5020,5020,5020,5020,20
20241007,134000,300788220,5020,5020,5020,5020,0
20241007,133900,300788220,5020,5020,5020,5020,2
20241007,133800,300778180,5020,5020,5020,5020,0
20241007,133700,300778180,5020,5020,5020,5020,0
20241007,133600,300778180,5020,5020,5020,5020,0
20241007,133500,300778180,5020,5020,5020,5020,0
20241007,133400,300778180,5020,5020,5020,5020,1566
20241007,133300,292916860,5030,5030,5030,5030,106
20241007,133200,292383680,5030,5030,5030,5030,10
20241007,133100,292333380,5030,5030,5030,5030,0
20241007,133000,292333380,5030,5030,5030,5030,4
20241007,132900,292313260,5030,5030,5030,5030,75
20241007,132800,291936010,5040,5030,5040,5030,73
20241007,132700,291568790,5030,5030,5030,5030,130
20241007,132600,290914890,5030,5030,5030,5030,50
20241007,132500,290663390,5030,5030,5030,5030,30
20241007,132400,290512490,5030,5030,5030,5030,10
20241007,132300,290462190,5030,5030,5030,5030,15
20241007,132200,290386740,5030,5030,5030,5030,0
20241007,132100,290386740,5030,5030,5030,5030,333
20241007,132000,288711750,5030,5030,5030,5030,0
20241007,131900,288711750,5030,5030,5030,5030,0
20241007,131800,288711750,5030,5030,5030,5030,310
20241007,131700,287152450,5030,5030,5030,5030,10
20241007,131600,287102150,5030,5030,5030,5030,0
20241007,131500,287102150,5030,5030,5030,5030,70
20241007,131400,286750050,5030,5030,5030,5030,85
20241007,131300,286322500,5030,5030,5030,5030,10
20241007,131200,286272200,5050,5040,5050,5040,155
20241007,131100,285490450,5050,5050,5050,5050,0
20241007,131000,285490450,5050,5050,5050,5050,52
20241007,130900,285227850,5030,5030,5030,5030,152
20241007,130800,284463290,5030,5030,5030,5030,0
20241007,130700,284463290,5030,5030,5030,5030,0
20241007,130600,284463290,5030,5030,5030,5030,25
20241007,130500,284337540,5030,5030,5030,5030,0
20241007,130400,284337540,5030,5030,5030,5030,0
20241007,130300,284337540,5030,5030,5030,5030,0
20241007,130200,284337540,5030,5030,5030,5030,0
20241007,130100,284337540,5030,5030,5030,5030,0
20241007,130000,284337540,5030,5030,5030,5030,1
20241007,125900,284332510,5050,5050,5050,5050,0
20241007,125800,284332510,5050,5050,5050,5050,2
20241007,125700,284322410,5020,5030,5030,5020,224
20241007,125600,283196370,5020,5020,5020,5020,0
20241007,125500,283196370,5020,5020,5020,5020,0
20241007,125400,283196370,5020,5020,5020,5020,0
20241007,125300,283196370,5020,5020,5020,5020,94
20241007,125200,282724490,5020,5020,5020,5020,0
20241007,125100,282724490,5020,5020,5020,5020,106
20241007,125000,282192370,5030,5030,5030,5030,126
20241007,124900,281558590,5020,5020,5020,5020,0
20241007,124800,281558590,5020,5020,5020,5020,0
20241007,124700,281558590,5020,5020,5020,5020,40
20241007,124600,281357790,5020,5020,5020,5020,0
20241007,124500,281357790,5020,5020,5020,5020,0
20241007,124400,281357790,5020,5020,5020,5020,89
20241007,124300,280911010,5030,5030,5030,5030,0
20241007,124200,280911010,5030,5030,5030,5030,0
20241007,124100,280911010,5030,5030,5030,5030,1
20241007,124000,280905980,5030,5030,5030,5030,39
20241007,123900,280709810,5040,5040,5040,5040,0
20241007,123800,280709810,5040,5040,5040,5040,50
20241007,123700,280457810,5040,5040,5040,5040,0
20241007,123600,280457810,5040,5040,5040,5040,0
20241007,123500,280457810,5040,5040,5040,5040,5
20241007,123400,280432610,5020,5020,5020,5020,0
20241007,123300,280432610,5020,5020,5020,5020,0
20241007,123200,280432610,5020,5020,5020,5020,6
20241007,123100,280402490,5040,5040,5040,5040,141
20241007,123000,279691850,5040,5020,5040,5020,101
20241007,122900,279183770,5020,5020,5020,5010,14
20241007,122800,279113550,5010,5010,5010,5010,0
20241007,122700,279113550,5010,5010,5010,5010,0
20241007,122600,279113550,5010,5010,5010,5010,0
20241007,122500,279113550,5010,5010,5010,5010,1
20241007,122400,279108540,5020,5020,5020,5020,0
20241007,122300,279108540,5020,5020,5020,5020,7
20241007,122200,279073400,5020,5030,5030,5020,525
20241007,122100,276437810,5030,5030,5030,5030,0
20241007,122000,276437810,5030,5030,5030,5020,1656
20241007,121900,268124140,5040,5040,5040,5040,0
20241007,121800,268124140,5040,5040,5040,5040,2
20241007,121700,268114060,5040,5040,5040,5040,0
20241007,121600,268114060,5040,5040,5040,5040,13
20241007,121500,268048540,5040,5040,5040,5040,10
20241007,121400,267998140,5040,5040,5040,5040,9
20241007,121300,267952780,5040,5040,5040,5040,0
20241007,121200,267952780,5040,5040,5040,5040,0
20241007,121100,267952780,5040,5040,5040,5040,4
20241007,121000,267932620,5030,5030,5030,5030,1
20241007,120900,267927590,5030,5030,5030,5030,0
20241007,120800,267927590,5030,5030,5030,5030,1
20241007,120700,267922560,5050,5050,5050,5050,0
20241007,120600,267922560,5050,5050,5050,5050,0
20241007,120500,267922560,5050,5050,5050,5050,0
20241007,120400,267922560,5050,5050,5050,5050,0
20241007,120300,267922560,5050,5050,5050,5050,0
20241007,120200,267922560,5050,5050,5050,5050,0
20241007,120100,267922560,5050,5050,5050,5050,1
20241007,120000,267917510,5030,5030,5030,5030,109
20241007,115900,267369240,5050,5050,5050,5050,8
20241007,115800,267328840,5030,5030,5030,5030,21
20241007,115700,267223210,5030,5030,5030,5030,367
20241007,115600,265377200,5050,5050,5050,5050,0
20241007,115500,265377200,5050,5050,5050,5050,0
20241007,115400,265377200,5050,5050,5050,5050,0
20241007,115300,265377200,5050,5050,5050,5050,0
20241007,115200,265377200,5050,5050,5050,5050,19
20241007,115100,265281250,5050,5050,5050,5050,2
20241007,115000,265271150,5050,5050,5050,5050,2
20241007,114900,265261050,5040,5040,5040,5040,1
20241007,114800,265256010,5050,5050,5050,5050,0
20241007,114700,265256010,5050,5050,5050,5050,216
20241007,114600,264165210,5050,5050,5050,5050,1
20241007,114500,264160160,5030,5030,5030,5030,0
20241007,114400,264160160,5030,5030,5030,5030,0
20241007,114300,264160160,5030,5030,5030,5030,0
20241007,114200,264160160,5030,5030,5030,5030,0
20241007,114100,264160160,5030,5030,5030,5030,0
20241007,114000,264160160,5030,5040,5040,5030,530
20241007,113900,261489260,5030,5030,5030,5030,2
20241007,113800,261479200,5030,5030,5030,5030,2000
20241007,113700,251419200,5050,5050,5050,5050,0
20241007,113600,251419200,5050,5050,5050,5050,1
20241007,113500,251414150,5050,5050,5050,5050,20
20241007,113400,251313150,5050,5050,5050,5050,7
20241007,113300,251277800,5050,5040,5050,5040,2
20241007,113200,251267710,5060,5050,5060,5050,5
20241007,113100,251242440,5060,5060,5060,5060,0
20241007,113000,251242440,5060,5060,5060,5060,198
20241007,112900,250240560,5060,5060,5060,5060,0
20241007,112800,250240560,5060,5060,5060,5060,0
20241007,112700,250240560,5060,5060,5060,5060,0
20241007,112600,250240560,5060,5060,5060,5060,0
20241007,112500,250240560,5060,5060,5060,5060,0
20241007,112400,250240560,5060,5060,5060,5060,0
20241007,112300,250240560,5060,5060,5060,5060,1
20241007,112200,250235500,5030,5030,5030,5030,300
20241007,112100,248726500,5030,5030,5030,5030,20
20241007,112000,248625900,5030,5030,5030,5030,0
20241007,111900,248625900,5030,5030,5030,5030,0
20241007,111800,248625900,5030,5030,5030,5030,0
20241007,111700,248625900,5030,5030,5030,5030,55
20241007,111600,248349250,5030,5030,5030,5030,600
20241007,111500,245331250,5030,5030,5030,5030,40
20241007,111400,245130050,5030,5040,5040,5030,1260
20241007,111300,238787250,5040,5040,5040,5040,0
20241007,111200,238787250,5040,5050,5050,5040,79
20241007,111100,238388340,5050,5050,5050,5050,0
20241007,111000,238388340,5050,5050,5050,5050,0
20241007,110900,238388340,5050,5050,5050,5050,0
20241007,110800,238388340,5050,5050,5050,5050,0
20241007,110700,238388340,5050,5050,5050,5050,0
20241007,110600,238388340,5050,5060,5060,5040,4042
20241007,110500,218012210,5050,5060,5060,5050,100
20241007,110400,217506570,5070,5070,5070,5070,0
20241007,110300,217506570,5070,5070,5070,5070,10
20241007,110200,217455870,5070,5070,5070,5070,0
20241007,110100,217455870,5070,5070,5070,5070,132
20241007,110000,216786630,5060,5060,5060,5060,0
20241007,105900,216786630,5060,5060,5060,5060,168
20241007,105800,215936550,5060,5060,5060,5060,4
20241007,105700,215916310,5050,5050,5050,5050,222
20241007,105600,214795210,5060,5060,5060,5060,2
20241007,105500,214785090,5060,5070,5070,5060,5887
20241007,105400,184974950,5070,5070,5070,5070,0
20241007,105300,184974950,5070,5070,5070,5070,0
20241007,105200,184974950,5070,5070,5070,5070,50
20241007,105100,184721450,5070,5070,5070,5070,27
20241007,105000,184584560,5080,5080,5080,5080,31
20241007,104900,184427080,5090,5090,5090,5090,0
20241007,104800,184427080,5090,5080,5090,5080,529
20241007,104700,181735470,5090,5090,5090,5090,0
20241007,104600,181735470,5090,5090,5090,5090,0
20241007,104500,181735470,5090,5090,5090,5090,0
20241007,104400,181735470,5090,5090,5090,5090,0
20241007,104300,181735470,5090,5090,5090,5090,0
20241007,104200,181735470,5090,5090,5090,5090,1
20241007,104100,181730380,5070,5070,5070,5070,0
20241007,104000,181730380,5070,5070,5070,5070,19
20241007,103900,181634050,5070,5070,5070,5070,0
20241007,103800,181634050,5070,5070,5070,5070,0
20241007,103700,181634050,5070,5080,5080,5070,80
20241007,103600,181228180,5080,5080,5080,5080,285
20241007,103500,179780380,5080,5080,5080,5080,279
20241007,103400,178363060,5080,5080,5080,5080,1
20241007,103300,178357980,5080,5080,5080,5080,1
20241007,103200,178352900,5070,5070,5070,5070,1
20241007,103100,178347830,5070,5070,5070,5070,0
20241007,103000,178347830,5070,5080,5080,5070,256
20241007,102900,177048810,5080,5080,5080,5080,1
20241007,102800,177043730,5060,5060,5060,5060,0
20241007,102700,177043730,5060,5060,5060,5060,100
20241007,102600,176537730,5060,5060,5060,5060,0
20241007,102500,176537730,5060,5060,5060,5060,90
20241007,102400,176082330,5070,5070,5070,5070,135
20241007,102300,175397880,5070,5070,5070,5070,87
20241007,102200,174956790,5080,5080,5080,5080,95
20241007,102100,174474190,5090,5090,5090,5090,0
20241007,102000,174474190,5090,5090,5090,5090,0
20241007,101900,174474190,5090,5090,5090,5090,1
20241007,101800,174469100,5090,5090,5090,5090,0
20241007,101700,174469100,5090,5080,5090,5080,103
20241007,101600,173945830,5080,5080,5080,5080,0
20241007,101500,173945830,5080,5080,5080,5080,0
20241007,101400,173945830,5080,5080,5080,5080,38
20241007,101300,173752790,5080,5090,5090,5080,29
20241007,101200,173605450,5090,5090,5090,5090,0
20241007,101100,173605450,5090,5080,5090,5080,108
20241007,101000,173056800,5080,5080,5080,5080,1
20241007,100900,173051720,5080,5080,5080,5080,81
20241007,100800,172640240,5080,5080,5080,5080,0
20241007,100700,172640240,5080,5080,5080,5080,0
20241007,100600,172640240,5080,5070,5080,5070,539
20241007,100500,169903720,5070,5070,5070,5070,12
20241007,100400,169842880,5070,5070,5070,5070,426
20241007,100300,167683060,5070,5070,5070,5070,2
20241007,100200,167672920,5070,5060,5070,5060,2
20241007,100100,167662790,5060,5060,5060,5060,0
20241007,100000,167662790,5060,5060,5060,5060,536
20241007,095900,164950630,5070,5070,5070,5070,6
20241007,095800,164920210,5070,5070,5070,5070,74
20241007,095700,164545030,5070,5070,5070,5070,4
20241007,095600,164524750,5060,5060,5060,5060,0
20241007,095500,164524750,5060,5060,5060,5060,0
20241007,095400,164524750,5060,5060,5060,5060,25
20241007,095300,164398250,5060,5070,5070,5060,102
20241007,095200,163882110,5070,5070,5070,5070,56
20241007,095100,163598190,5070,5070,5070,5070,2
20241007,095000,163588050,5080,5080,5080,5080,25
20241007,094900,163461050,5060,5060,5060,5060,0
20241007,094800,163461050,5060,5080,5080,5060,563
20241007,094700,160611050,5060,5060,5070,5060,2166
20241007,094600,149649860,5060,5070,5070,5060,120
20241007,094500,149042650,5080,5080,5080,5080,0
20241007,094400,149042650,5080,5070,5080,5070,129
20241007,094300,148388320,5060,5060,5060,5060,530
20241007,094200,145706520,5060,5060,5060,5060,30
20241007,094100,145554720,5070,5070,5070,5070,0
20241007,094000,145554720,5070,5080,5080,5070,458
20241007,093900,143232580,5080,5070,5080,5070,11
20241007,093800,143176760,5080,5080,5080,5060,19
20241007,093700,143080500,5060,5070,5080,5060,1610
20241007,093600,134920240,5090,5100,5100,5080,1854
20241007,093500,125494470,5090,5110,5110,5090,35
20241007,093400,125316240,5110,5110,5110,5110,9
20241007,093300,125270250,5090,5110,5110,5090,14
20241007,093200,125198910,5110,5110,5110,5110,0
20241007,093100,125198910,5110,5120,5120,5110,51
20241007,093000,124937800,5100,5120,5120,5100,714
20241007,092900,121296380,5120,5120,5120,5120,15
20241007,092800,121219580,5120,5120,5120,5120,201
20241007,092700,120190460,5120,5120,5120,5120,45
20241007,092600,119960060,5120,5130,5130,5120,6
20241007,092500,119929330,5140,5140,5140,5140,100
20241007,092400,119415330,5140,5140,5140,5140,2
20241007,092300,119405050,5140,5100,5140,5090,1083
20241007,092200,113880890,5100,5100,5110,5100,205
20241007,092100,112835280,5100,5100,5100,5100,112
20241007,092000,112264080,5100,5120,5120,5100,206
20241007,091900,111209380,5110,5110,5110,5110,1
20241007,091800,111204270,5120,5120,5120,5120,232
20241007,091700,110016430,5120,5120,5120,5120,0
20241007,091600,110016430,5120,5110,5120,5110,1346
20241007,091500,103135700,5110,5130,5130,5110,247
20241007,091400,101869760,5140,5140,5140,5140,268
20241007,091300,100492240,5140,5150,5160,5140,50
20241007,091200,100234860,5130,5150,5170,5130,647
20241007,091100,96909260,5160,5160,5160,5160,584
20241007,091000,93895820,5160,5150,5180,5150,608
20241007,090900,90759390,5150,5120,5150,5120,1172
20241007,090800,84734640,5120,5130,5130,5120,2368
20241007,090700,72597550,5140,5150,5150,5140,766
20241007,090600,68655300,5160,5180,5190,5160,1018
20241007,090500,63393450,5190,5150,5190,5150,429
20241007,090400,61169330,5140,5140,5140,5130,427
20241007,090300,58975790,5140,5140,5140,5140,557
20241007,090200,56112810,5140,5190,5190,5100,1180
20241007,090100,50043560,5160,5190,5250,5160,3373
20241007,090000,32504400,5190,5100,5200,5060,6356