KissMeData/015230/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190500,177800085,5090,5090,5090,5090,1593
20241007,190400,177800085,5090,5090,5090,5090,0
20241007,190300,177800085,5090,5090,5090,5090,0
20241007,190200,177800085,5090,5090,5090,5090,0
20241007,190100,177800085,5090,5090,5090,5090,0
20241007,190000,177800085,5090,5090,5090,5090,0
20241007,185900,177800085,5090,5090,5090,5090,0
20241007,185800,177800085,5090,5090,5090,5090,0
20241007,185700,177800085,5090,5090,5090,5090,0
20241007,185600,177800085,5090,5090,5090,5090,0
20241007,185500,177800085,5090,5090,5090,5090,0
20241007,185400,177800085,5090,5090,5090,5090,0
20241007,185300,177800085,5090,5090,5090,5090,0
20241007,185200,177800085,5090,5090,5090,5090,0
20241007,185100,177800085,5090,5090,5090,5090,0
20241007,185000,177800085,5090,5090,5090,5090,0
20241007,184900,177800085,5090,5090,5090,5090,0
20241007,184800,177800085,5090,5090,5090,5090,0
20241007,184700,177800085,5090,5090,5090,5090,0
20241007,184600,177800085,5090,5090,5090,5090,0
20241007,184500,177800085,5090,5090,5090,5090,0
20241007,184400,177800085,5090,5090,5090,5090,0
20241007,184300,177800085,5090,5090,5090,5090,0
20241007,184200,177800085,5090,5090,5090,5090,0
20241007,184100,177800085,5090,5090,5090,5090,0
20241007,184000,177800085,5090,5090,5090,5090,0
20241007,183900,177800085,5090,5090,5090,5090,0
20241007,183800,177800085,5090,5090,5090,5090,0
20241007,183700,177800085,5090,5090,5090,5090,0
20241007,183600,177800085,5090,5090,5090,5090,0
20241007,183500,177800085,5090,5090,5090,5090,1593
20241007,183400,177800085,5090,5090,5090,5090,0
20241007,183300,177800085,5090,5090,5090,5090,0
20241007,183200,177800085,5090,5090,5090,5090,0
20241007,183100,177800085,5090,5090,5090,5090,0
20241007,183000,177800085,5090,5090,5090,5090,0
20241007,182900,177800085,5090,5090,5090,5090,0
20241007,182800,177800085,5090,5090,5090,5090,0
20241007,182700,177800085,5090,5090,5090,5090,0
20241007,182600,177800085,5090,5090,5090,5090,0
20241007,182500,177800085,5090,5090,5090,5090,0
20241007,182400,177800085,5090,5090,5090,5090,0
20241007,182300,177800085,5090,5090,5090,5090,0
20241007,182200,177800085,5090,5090,5090,5090,0
20241007,182100,177800085,5090,5090,5090,5090,0
20241007,182000,177800085,5090,5090,5090,5090,0
20241007,181900,177800085,5090,5090,5090,5090,0
20241007,181800,177800085,5090,5090,5090,5090,0
20241007,181700,177800085,5090,5090,5090,5090,0
20241007,181600,177800085,5090,5090,5090,5090,0
20241007,181500,177800085,5090,5090,5090,5090,0
20241007,181400,177800085,5090,5090,5090,5090,0
20241007,181300,177800085,5090,5090,5090,5090,0
20241007,181200,177800085,5090,5090,5090,5090,0
20241007,181100,177800085,5090,5090,5090,5090,0
20241007,181000,177800085,5090,5090,5090,5090,0
20241007,180900,177800085,5090,5090,5090,5090,0
20241007,180800,177800085,5090,5090,5090,5090,0
20241007,180700,177800085,5090,5090,5090,5090,0
20241007,180600,177800085,5090,5090,5090,5090,0
20241007,180500,177800085,5090,5090,5090,5090,1593
20241007,180400,177800085,5090,5090,5090,5090,0
20241007,180300,177800085,5090,5090,5090,5090,0
20241007,180200,177800085,5090,5090,5090,5090,0
20241007,180100,177800085,5090,5090,5090,5090,0
20241007,180000,177800085,5090,5090,5090,5090,0
20241007,175900,177800085,5090,5090,5090,5090,0
20241007,175800,177800085,5090,5090,5090,5090,0
20241007,175700,177800085,5090,5090,5090,5090,0
20241007,175600,177800085,5090,5090,5090,5090,0
20241007,175500,177800085,5090,5090,5090,5090,0
20241007,175400,177800085,5090,5090,5090,5090,0
20241007,175300,177800085,5090,5090,5090,5090,0
20241007,175200,177800085,5090,5090,5090,5090,0
20241007,175100,177800085,5090,5090,5090,5090,0
20241007,175000,177800085,5090,5090,5090,5090,0
20241007,174900,177800085,5090,5090,5090,5090,0
20241007,174800,177800085,5090,5090,5090,5090,0
20241007,174700,177800085,5090,5090,5090,5090,0
20241007,174600,177800085,5090,5090,5090,5090,0
20241007,174500,177800085,5090,5090,5090,5090,0
20241007,174400,177800085,5090,5090,5090,5090,0
20241007,174300,177800085,5090,5090,5090,5090,0
20241007,174200,177800085,5090,5090,5090,5090,0
20241007,174100,177800085,5090,5090,5090,5090,0
20241007,174000,177800085,5090,5090,5090,5090,0
20241007,173900,177800085,5090,5090,5090,5090,0
20241007,173800,177800085,5090,5090,5090,5090,0
20241007,173700,177800085,5090,5090,5090,5090,0
20241007,173600,177800085,5090,5090,5090,5090,0
20241007,173500,177800085,5090,5090,5090,5090,1593
20241007,173400,177800085,5090,5090,5090,5090,0
20241007,173300,177800085,5090,5090,5090,5090,0
20241007,173200,177800085,5090,5090,5090,5090,0
20241007,173100,177800085,5090,5090,5090,5090,0
20241007,173000,177800085,5090,5090,5090,5090,0
20241007,172900,177800085,5090,5090,5090,5090,0
20241007,172800,177800085,5090,5090,5090,5090,0
20241007,172700,177800085,5090,5090,5090,5090,0
20241007,172600,177800085,5090,5090,5090,5090,0
20241007,172500,177800085,5090,5090,5090,5090,0
20241007,172400,177800085,5090,5090,5090,5090,0
20241007,172300,177800085,5090,5090,5090,5090,0
20241007,172200,177800085,5090,5090,5090,5090,0
20241007,172100,177800085,5090,5090,5090,5090,0
20241007,172000,177800085,5090,5090,5090,5090,0
20241007,171900,177800085,5090,5090,5090,5090,0
20241007,171800,177800085,5090,5090,5090,5090,0
20241007,171700,177800085,5090,5090,5090,5090,0
20241007,171600,177800085,5090,5090,5090,5090,0
20241007,171500,177800085,5090,5090,5090,5090,0
20241007,171400,177800085,5090,5090,5090,5090,0
20241007,171300,177800085,5090,5090,5090,5090,0
20241007,171200,177800085,5090,5090,5090,5090,0
20241007,171100,177800085,5090,5090,5090,5090,0
20241007,171000,177800085,5090,5090,5090,5090,0
20241007,170900,177800085,5090,5090,5090,5090,0
20241007,170800,177800085,5090,5090,5090,5090,0
20241007,170700,177800085,5090,5090,5090,5090,0
20241007,170600,177800085,5090,5090,5090,5090,0
20241007,170500,177800085,5090,5090,5090,5090,1593
20241007,170400,177800085,5090,5090,5090,5090,0
20241007,170300,177800085,5090,5090,5090,5090,0
20241007,170200,177800085,5090,5090,5090,5090,0
20241007,170100,177800085,5090,5090,5090,5090,0
20241007,170000,177800085,5090,5090,5090,5090,0
20241007,165900,177800085,5090,5090,5090,5090,0
20241007,165800,177800085,5090,5090,5090,5090,0
20241007,165700,177800085,5090,5090,5090,5090,0
20241007,165600,177800085,5090,5090,5090,5090,0
20241007,165500,177800085,5090,5090,5090,5090,0
20241007,165400,177800085,5090,5090,5090,5090,0
20241007,165300,177800085,5090,5090,5090,5090,0
20241007,165200,177800085,5090,5090,5090,5090,0
20241007,165100,177800085,5090,5090,5090,5090,0
20241007,165000,177800085,5090,5090,5090,5090,0
20241007,164900,177800085,5090,5090,5090,5090,0
20241007,164800,177800085,5090,5090,5090,5090,0
20241007,164700,177800085,5090,5090,5090,5090,0
20241007,164600,177800085,5090,5090,5090,5090,0
20241007,164500,177800085,5090,5090,5090,5090,0
20241007,164400,177800085,5090,5090,5090,5090,0
20241007,164300,177800085,5090,5090,5090,5090,0
20241007,164200,177800085,5090,5090,5090,5090,0
20241007,164100,177800085,5090,5090,5090,5090,0
20241007,164000,177800085,5090,5090,5090,5090,0
20241007,163900,177800085,5090,5090,5090,5090,0
20241007,163800,177800085,5090,5090,5090,5090,0
20241007,163700,177800085,5090,5090,5090,5090,0
20241007,163600,177800085,5090,5090,5090,5090,0
20241007,163500,177800085,5090,5090,5090,5090,1593
20241007,163400,177800085,5090,5090,5090,5090,0
20241007,163300,177800085,5090,5090,5090,5090,0
20241007,163200,177800085,5090,5090,5090,5090,0
20241007,163100,177800085,5090,5090,5090,5090,0
20241007,163000,177800085,5090,5090,5090,5090,0
20241007,162900,177800085,5090,5090,5090,5090,0
20241007,162800,177800085,5090,5090,5090,5090,0
20241007,162700,177800085,5090,5090,5090,5090,0
20241007,162600,177800085,5090,5090,5090,5090,0
20241007,162500,177800085,5090,5090,5090,5090,0
20241007,162400,177800085,5090,5090,5090,5090,0
20241007,162300,177800085,5090,5090,5090,5090,0
20241007,162200,177800085,5090,5090,5090,5090,0
20241007,162100,177800085,5090,5090,5090,5090,0
20241007,162000,177800085,5090,5090,5090,5090,0
20241007,161900,177800085,5090,5090,5090,5090,0
20241007,161800,177800085,5090,5090,5090,5090,0
20241007,161700,177800085,5090,5090,5090,5090,0
20241007,161600,177800085,5090,5090,5090,5090,0
20241007,161500,177800085,5090,5090,5090,5090,0
20241007,161400,177800085,5090,5090,5090,5090,0
20241007,161300,177800085,5090,5090,5090,5090,0
20241007,161200,177800085,5090,5090,5090,5090,0
20241007,161100,177800085,5090,5090,5090,5090,0
20241007,161000,177800085,5090,5090,5090,5090,0
20241007,160900,177800085,5090,5090,5090,5090,0
20241007,160800,177800085,5090,5090,5090,5090,0
20241007,160700,177800085,5090,5090,5090,5090,0
20241007,160600,177800085,5090,5090,5090,5090,0
20241007,160500,177800085,5090,5090,5090,5090,1593
20241007,160400,177800085,5090,5090,5090,5090,0
20241007,160300,177800085,5090,5090,5090,5090,0
20241007,160200,177800085,5090,5090,5090,5090,0
20241007,160100,177800085,5090,5090,5090,5090,0
20241007,160000,177800085,5090,5090,5090,5090,0
20241007,155900,177800085,5090,5090,5090,5090,0
20241007,155800,177800085,5090,5090,5090,5090,0
20241007,155700,177800085,5090,5090,5090,5090,0
20241007,155600,177800085,5090,5090,5090,5090,0
20241007,155500,177800085,5090,5090,5090,5090,0
20241007,155400,177800085,5090,5090,5090,5090,0
20241007,155300,177800085,5090,5090,5090,5090,0
20241007,155200,177800085,5090,5090,5090,5090,0
20241007,155100,177800085,5090,5090,5090,5090,0
20241007,155000,177800085,5090,5090,5090,5090,0
20241007,154900,177800085,5090,5090,5090,5090,0
20241007,154800,177800085,5090,5090,5090,5090,0
20241007,154700,177800085,5090,5090,5090,5090,0
20241007,154600,177800085,5090,5090,5090,5090,0
20241007,154500,177800085,5090,5090,5090,5090,0
20241007,154400,177800085,5090,5090,5090,5090,0
20241007,154300,177800085,5090,5090,5090,5090,0
20241007,154200,177800085,5090,5090,5090,5090,0
20241007,154100,177800085,5090,5090,5090,5090,0
20241007,154000,177800085,5090,5090,5090,5090,0
20241007,153900,177800085,5090,5090,5090,5090,0
20241007,153800,177800085,5090,5090,5090,5090,0
20241007,153700,177800085,5090,5090,5090,5090,0
20241007,153600,177800085,5090,5090,5090,5090,0
20241007,153500,177800085,5090,5090,5090,5090,1593
20241007,153400,177800085,5090,5090,5090,5090,0
20241007,153300,177800085,5090,5090,5090,5090,0
20241007,153200,177800085,5090,5090,5090,5090,0
20241007,153100,177800085,5090,5090,5090,5090,0
20241007,153000,177800085,5090,5090,5090,5090,1593
20241007,152900,169691715,5080,5080,5080,5080,0
20241007,152800,169691715,5080,5080,5080,5080,0
20241007,152700,169691715,5080,5080,5080,5080,0
20241007,152600,169691715,5080,5080,5080,5080,0
20241007,152500,169691715,5080,5080,5080,5080,0
20241007,152400,169691715,5080,5080,5080,5080,0
20241007,152300,169691715,5080,5080,5080,5080,0
20241007,152200,169691715,5080,5080,5080,5080,0
20241007,152100,169691715,5080,5080,5080,5080,0
20241007,152000,169691715,5080,5080,5080,5080,0
20241007,151900,169691715,5080,5080,5080,5080,0
20241007,151800,169691715,5080,5070,5080,5070,27
20241007,151700,169554815,5080,5080,5080,5080,0
20241007,151600,169554815,5080,5070,5080,5070,22
20241007,151500,169443215,5080,5080,5080,5080,0
20241007,151400,169443215,5080,5070,5080,5070,36
20241007,151300,169260685,5070,5070,5070,5070,0
20241007,151200,169260685,5070,5080,5080,5070,5
20241007,151100,169235325,5070,5070,5070,5070,0
20241007,151000,169235325,5070,5070,5070,5070,0
20241007,150900,169235325,5070,5070,5070,5070,0
20241007,150800,169235325,5070,5070,5070,5070,0
20241007,150700,169235325,5070,5070,5070,5070,125
20241007,150600,168601575,5080,5080,5080,5080,100
20241007,150500,168093575,5080,5080,5080,5080,0
20241007,150400,168093575,5080,5080,5080,5080,18
20241007,150300,168002135,5080,5080,5080,5070,79
20241007,150200,167600825,5070,5070,5070,5070,0
20241007,150100,167600825,5070,5070,5070,5070,0
20241007,150000,167600825,5070,5070,5070,5070,2
20241007,145900,167590685,5070,5070,5070,5070,46
20241007,145800,167357465,5070,5070,5070,5070,1
20241007,145700,167352395,5080,5080,5080,5080,18
20241007,145600,167260955,5080,5080,5080,5080,0
20241007,145500,167260955,5080,5080,5080,5080,0
20241007,145400,167260955,5080,5080,5080,5080,0
20241007,145300,167260955,5080,5080,5080,5080,0
20241007,145200,167260955,5080,5080,5080,5080,3
20241007,145100,167245715,5070,5070,5070,5070,237
20241007,145000,166044125,5070,5070,5070,5070,0
20241007,144900,166044125,5070,5070,5070,5070,0
20241007,144800,166044125,5070,5070,5070,5070,440
20241007,144700,163813325,5070,5070,5070,5070,36
20241007,144600,163630805,5070,5070,5070,5070,55
20241007,144500,163351955,5070,5070,5070,5070,11
20241007,144400,163296185,5080,5080,5080,5080,0
20241007,144300,163296185,5080,5080,5080,5080,0
20241007,144200,163296185,5080,5080,5080,5080,0
20241007,144100,163296185,5080,5080,5080,5080,0
20241007,144000,163296185,5080,5080,5080,5080,0
20241007,143900,163296185,5080,5080,5080,5080,0
20241007,143800,163296185,5080,5080,5080,5080,0
20241007,143700,163296185,5080,5080,5080,5080,1
20241007,143600,163291105,5060,5060,5060,5060,0
20241007,143500,163291105,5060,5060,5060,5060,0
20241007,143400,163291105,5060,5060,5060,5060,0
20241007,143300,163291105,5060,5060,5060,5060,126
20241007,143200,162653545,5070,5070,5070,5070,0
20241007,143100,162653545,5070,5070,5070,5070,303
20241007,143000,161117335,5070,5070,5070,5070,3
20241007,142900,161102125,5060,5060,5060,5060,0
20241007,142800,161102125,5060,5060,5060,5060,1
20241007,142700,161097065,5070,5070,5070,5070,0
20241007,142600,161097065,5070,5070,5070,5070,1
20241007,142500,161091995,5070,5070,5070,5070,80
20241007,142400,160686395,5070,5070,5070,5070,0
20241007,142300,160686395,5070,5070,5070,5070,1
20241007,142200,160681325,5070,5070,5070,5070,35
20241007,142100,160503875,5070,5070,5070,5070,0
20241007,142000,160503875,5070,5070,5070,5070,71
20241007,141900,160143905,5070,5070,5070,5070,3
20241007,141800,160128695,5060,5060,5060,5060,99
20241007,141700,159627755,5060,5060,5060,5060,0
20241007,141600,159627755,5060,5060,5060,5060,0
20241007,141500,159627755,5060,5070,5070,5060,103
20241007,141400,159106545,5070,5060,5070,5060,245
20241007,141300,157865935,5050,5050,5050,5050,0
20241007,141200,157865935,5050,5050,5050,5050,254
20241007,141100,156583235,5050,5050,5050,5050,3
20241007,141000,156568085,5050,5050,5050,5050,0
20241007,140900,156568085,5050,5050,5050,5050,1
20241007,140800,156563035,5050,5050,5050,5050,1
20241007,140700,156557985,5060,5060,5060,5050,4
20241007,140600,156537755,5050,5050,5050,5050,0
20241007,140500,156537755,5050,5050,5050,5050,0
20241007,140400,156537755,5050,5050,5050,5050,0
20241007,140300,156537755,5050,5050,5050,5050,0
20241007,140200,156537755,5050,5050,5050,5050,0
20241007,140100,156537755,5050,5050,5050,5050,0
20241007,140000,156537755,5050,5060,5060,5050,247
20241007,135900,155288505,5060,5060,5060,5060,100
20241007,135800,154782505,5060,5050,5060,5050,1050
20241007,135700,149470005,5050,5050,5050,5050,0
20241007,135600,149470005,5050,5050,5050,5050,20
20241007,135500,149369005,5060,5050,5060,5050,56
20241007,135400,149085705,5050,5050,5050,5050,2
20241007,135300,149075605,5050,5050,5050,5050,100
20241007,135200,148570605,5050,5050,5050,5050,80
20241007,135100,148166605,5050,5050,5050,5050,6
20241007,135000,148136305,5040,5040,5040,5040,0
20241007,134900,148136305,5040,5040,5040,5040,0
20241007,134800,148136305,5040,5040,5040,5040,0
20241007,134700,148136305,5040,5040,5040,5040,0
20241007,134600,148136305,5040,5040,5040,5040,0
20241007,134500,148136305,5040,5040,5040,5040,1
20241007,134400,148131265,5050,5050,5050,5050,150
20241007,134300,147373765,5050,5050,5050,5050,0
20241007,134200,147373765,5050,5050,5050,5050,0
20241007,134100,147373765,5050,5060,5060,5050,134
20241007,134000,146697055,5060,5060,5060,5060,0
20241007,133900,146697055,5060,5060,5060,5060,0
20241007,133800,146697055,5060,5060,5060,5060,18
20241007,133700,146605975,5050,5050,5050,5050,0
20241007,133600,146605975,5050,5050,5050,5050,237
20241007,133500,145409125,5060,5060,5060,5060,0
20241007,133400,145409125,5060,5060,5060,5060,0
20241007,133300,145409125,5060,5060,5060,5060,0
20241007,133200,145409125,5060,5060,5060,5060,0
20241007,133100,145409125,5060,5060,5060,5060,0
20241007,133000,145409125,5060,5060,5060,5060,0
20241007,132900,145409125,5060,5060,5060,5060,0
20241007,132800,145409125,5060,5060,5060,5060,0
20241007,132700,145409125,5060,5060,5060,5060,0
20241007,132600,145409125,5060,5060,5060,5060,100
20241007,132500,144903125,5050,5050,5050,5050,0
20241007,132400,144903125,5050,5050,5050,5050,0
20241007,132300,144903125,5050,5050,5050,5050,42
20241007,132200,144691025,5050,5050,5050,5050,30
20241007,132100,144539525,5040,5040,5040,5040,1
20241007,132000,144534485,5050,5050,5050,5050,54
20241007,131900,144261785,5050,5050,5050,5040,3
20241007,131800,144246645,5040,5040,5040,5040,1
20241007,131700,144241605,5040,5040,5040,5040,5
20241007,131600,144216405,5050,5050,5050,5050,10
20241007,131500,144165905,5050,5050,5050,5050,101
20241007,131400,143655855,5050,5050,5050,5050,18
20241007,131300,143564955,5050,5050,5050,5050,71
20241007,131200,143206405,5050,5050,5050,5040,8
20241007,131100,143166065,5040,5050,5050,5040,121
20241007,131000,142556175,5050,5050,5050,5050,12
20241007,130900,142495575,5050,5050,5050,5050,0
20241007,130800,142495575,5050,5050,5050,5050,101
20241007,130700,141985525,5040,5040,5040,5040,150
20241007,130600,141229525,5040,5040,5040,5040,3
20241007,130500,141214405,5040,5040,5040,5040,0
20241007,130400,141214405,5040,5040,5040,5040,102
20241007,130300,140700325,5040,5040,5040,5040,100
20241007,130200,140196325,5040,5040,5040,5040,0
20241007,130100,140196325,5040,5040,5040,5040,0
20241007,130000,140196325,5040,5040,5040,5040,0
20241007,125900,140196325,5040,5040,5040,5040,0
20241007,125800,140196325,5040,5030,5040,5030,111
20241007,125700,139637835,5040,5040,5040,5040,200
20241007,125600,138629835,5040,5040,5040,5040,0
20241007,125500,138629835,5040,5040,5040,5040,100
20241007,125400,138125835,5040,5030,5040,5030,100
20241007,125300,137622755,5030,5030,5030,5030,15
20241007,125200,137547305,5030,5030,5030,5030,0
20241007,125100,137547305,5030,5030,5030,5030,0
20241007,125000,137547305,5030,5030,5030,5030,1
20241007,124900,137542275,5030,5030,5030,5030,0
20241007,124800,137542275,5030,5030,5030,5030,106
20241007,124700,137009095,5030,5030,5030,5030,408
20241007,124600,134956855,5020,5020,5020,5020,45
20241007,124500,134730955,5020,5020,5020,5020,0
20241007,124400,134730955,5020,5020,5020,5020,0
20241007,124300,134730955,5020,5010,5030,5010,70
20241007,124200,134379905,5030,5030,5030,5030,36
20241007,124100,134198825,5010,5010,5010,5010,32
20241007,124000,134038505,5030,5030,5030,5030,0
20241007,123900,134038505,5030,5010,5030,5010,96
20241007,123800,133557525,5030,5030,5030,5030,0
20241007,123700,133557525,5030,5030,5030,5030,0
20241007,123600,133557525,5030,5030,5030,5030,1
20241007,123500,133552495,5010,5000,5010,4995,654
20241007,123400,130284880,5030,5000,5030,5000,102
20241007,123300,129774820,5000,5020,5020,5000,1000
20241007,123200,124768540,5010,5040,5040,5010,550
20241007,123100,122009310,5040,5040,5050,5000,5950
20241007,123000,92153200,5040,5050,5050,5040,225
20241007,122900,91018830,5040,5040,5040,5040,63
20241007,122800,90701310,5040,5040,5040,5040,1
20241007,122700,90696270,5040,5040,5040,5040,0
20241007,122600,90696270,5040,5050,5050,5040,2356
20241007,122500,78811450,5050,5060,5060,5050,76
20241007,122400,78427250,5070,5060,5070,5060,62
20241007,122300,78113520,5070,5070,5070,5070,20
20241007,122200,78012120,5060,5060,5060,5060,1075
20241007,122100,72572620,5070,5070,5070,5070,10
20241007,122000,72521920,5060,5060,5060,5060,100
20241007,121900,72015920,5060,5060,5060,5060,62
20241007,121800,71702200,5060,5060,5060,5060,0
20241007,121700,71702200,5060,5060,5060,5060,0
20241007,121600,71702200,5060,5060,5060,5060,0
20241007,121500,71702200,5060,5060,5060,5060,0
20241007,121400,71702200,5060,5060,5060,5060,61
20241007,121300,71393540,5070,5070,5070,5070,0
20241007,121200,71393540,5070,5070,5070,5070,0
20241007,121100,71393540,5070,5070,5070,5070,2
20241007,121000,71383400,5070,5070,5070,5070,12
20241007,120900,71322560,5060,5060,5060,5060,83
20241007,120800,70902580,5060,5060,5060,5060,0
20241007,120700,70902580,5060,5060,5060,5060,0
20241007,120600,70902580,5060,5060,5060,5060,0
20241007,120500,70902580,5060,5060,5060,5060,5
20241007,120400,70877280,5060,5060,5060,5060,101
20241007,120300,70366220,5060,5060,5060,5060,10
20241007,120200,70315620,5060,5060,5060,5060,0
20241007,120100,70315620,5060,5060,5060,5060,3
20241007,120000,70300440,5060,5060,5060,5060,31
20241007,115900,70143580,5060,5060,5060,5060,0
20241007,115800,70143580,5060,5060,5060,5060,87
20241007,115700,69703360,5060,5060,5060,5060,3
20241007,115600,69688180,5060,5060,5060,5060,0
20241007,115500,69688180,5060,5060,5060,5060,13
20241007,115400,69622400,5060,5060,5060,5060,0
20241007,115300,69622400,5060,5060,5060,5060,0
20241007,115200,69622400,5060,5060,5060,5060,93
20241007,115100,69151820,5060,5060,5060,5060,0
20241007,115000,69151820,5060,5060,5060,5060,3
20241007,114900,69136640,5050,5050,5050,5050,34
20241007,114800,68964940,5050,5050,5050,5050,0
20241007,114700,68964940,5050,5050,5050,5050,0
20241007,114600,68964940,5050,5050,5050,5050,0
20241007,114500,68964940,5050,5060,5060,5050,66
20241007,114400,68631590,5060,5060,5060,5060,0
20241007,114300,68631590,5060,5060,5060,5060,6
20241007,114200,68601230,5060,5050,5060,5050,39
20241007,114100,68404270,5060,5050,5060,5050,7
20241007,114000,68368860,5050,5050,5050,5050,62
20241007,113900,68055760,5050,5050,5060,5050,45
20241007,113800,67828410,5050,5050,5060,5050,34
20241007,113700,67656690,5060,5060,5060,5060,50
20241007,113600,67403690,5030,5030,5030,5030,301
20241007,113500,65889660,5030,5030,5030,5030,61
20241007,113400,65582830,5060,5040,5060,5030,320
20241007,113300,63972590,5070,5070,5070,5070,10
20241007,113200,63921890,5070,5040,5070,5040,21
20241007,113100,63816020,5070,5070,5070,5030,14
20241007,113000,63745520,5040,5060,5060,5030,3688
20241007,112900,45150710,5060,5060,5060,5060,34
20241007,112800,44978670,5060,5060,5060,5060,0
20241007,112700,44978670,5060,5070,5070,5060,529
20241007,112600,42300430,5070,5070,5070,5070,61
20241007,112500,41991160,5080,5080,5080,5080,9
20241007,112400,41945440,5070,5070,5070,5070,0
20241007,112300,41945440,5070,5070,5070,5070,0
20241007,112200,41945440,5070,5070,5070,5070,34
20241007,112100,41773060,5070,5070,5070,5070,62
20241007,112000,41458720,5080,5080,5080,5080,55
20241007,111900,41179320,5080,5080,5080,5080,0
20241007,111800,41179320,5080,5080,5080,5080,0
20241007,111700,41179320,5080,5080,5080,5080,0
20241007,111600,41179320,5080,5100,5100,5080,62
20241007,111500,40864340,5080,5080,5080,5080,0
20241007,111400,40864340,5080,5080,5080,5080,0
20241007,111300,40864340,5080,5080,5080,5080,0
20241007,111200,40864340,5080,5080,5080,5080,0
20241007,111100,40864340,5080,5080,5080,5080,62
20241007,111000,40549380,5090,5090,5090,5090,12
20241007,110900,40488300,5100,5100,5100,5100,0
20241007,110800,40488300,5100,5100,5100,5100,15
20241007,110700,40411800,5110,5070,5110,5070,375
20241007,110600,38508280,5060,5070,5070,5060,176
20241007,110500,37616570,5070,5070,5070,5070,102
20241007,110400,37099430,5060,5070,5070,5060,277
20241007,110300,35696790,5070,5070,5070,5070,3
20241007,110200,35681580,5070,5070,5070,5070,94
20241007,110100,35205000,5070,5070,5070,5070,61
20241007,110000,34895730,5070,5070,5070,5070,0
20241007,105900,34895730,5070,5070,5070,5070,0
20241007,105800,34895730,5070,5070,5070,5070,400
20241007,105700,32867730,5070,5070,5070,5070,0
20241007,105600,32867730,5070,5070,5070,5070,92
20241007,105500,32401290,5070,5070,5070,5070,0
20241007,105400,32401290,5070,5070,5070,5070,0
20241007,105300,32401290,5070,5070,5070,5070,0
20241007,105200,32401290,5070,5070,5070,5070,61
20241007,105100,32092020,5070,5070,5070,5070,0
20241007,105000,32092020,5070,5070,5070,5070,2
20241007,104900,32081880,5070,5070,5070,5070,0
20241007,104800,32081880,5070,5070,5070,5070,33
20241007,104700,31914570,5080,5080,5080,5080,61
20241007,104600,31604690,5130,5100,5130,5100,80
20241007,104500,31196530,5070,5070,5070,5070,675
20241007,104400,27774280,5070,5070,5070,5070,0
20241007,104300,27774280,5070,5070,5070,5070,0
20241007,104200,27774280,5070,5080,5120,5070,174
20241007,104100,26891440,5130,5080,5130,5070,1778
20241007,104000,17862450,5080,5080,5080,5080,0
20241007,103900,17862450,5080,5080,5080,5080,0
20241007,103800,17862450,5080,5080,5080,5080,300
20241007,103700,16338450,5080,5090,5090,5080,261
20241007,103600,15012390,5080,5080,5080,5080,0
20241007,103500,15012390,5080,5080,5080,5080,0
20241007,103400,15012390,5080,5080,5080,5080,0
20241007,103300,15012390,5080,5080,5080,5080,0
20241007,103200,15012390,5080,5080,5080,5080,4
20241007,103100,14992070,5080,5080,5080,5080,0
20241007,103000,14992070,5080,5080,5080,5080,0
20241007,102900,14992070,5080,5080,5080,5080,0
20241007,102800,14992070,5080,5080,5080,5080,0
20241007,102700,14992070,5080,5080,5080,5080,15
20241007,102600,14915870,5110,5110,5110,5110,0
20241007,102500,14915870,5110,5110,5110,5110,2
20241007,102400,14905650,5110,5110,5110,5110,0
20241007,102300,14905650,5110,5080,5110,5080,46
20241007,102200,14671400,5080,5080,5080,5080,0
20241007,102100,14671400,5080,5080,5080,5080,0
20241007,102000,14671400,5080,5080,5080,5080,0
20241007,101900,14671400,5080,5080,5080,5080,35
20241007,101800,14493600,5070,5070,5070,5070,57
20241007,101700,14204610,5080,5080,5080,5080,0
20241007,101600,14204610,5080,5080,5080,5080,0
20241007,101500,14204610,5080,5080,5080,5080,0
20241007,101400,14204610,5080,5080,5080,5080,0
20241007,101300,14204610,5080,5080,5080,5080,57
20241007,101200,13915050,5070,5070,5070,5070,0
20241007,101100,13915050,5070,5070,5070,5070,0
20241007,101000,13915050,5070,5070,5070,5070,0
20241007,100900,13915050,5070,5070,5070,5070,0
20241007,100800,13915050,5070,5080,5080,5070,71
20241007,100700,13554510,5110,5110,5110,5110,0
20241007,100600,13554510,5110,5110,5110,5110,0
20241007,100500,13554510,5110,5110,5110,5110,10
20241007,100400,13503410,5110,5110,5110,5110,1
20241007,100300,13498300,5070,5070,5070,5070,90
20241007,100200,13042000,5110,5110,5110,5110,1
20241007,100100,13036890,5080,5080,5080,5080,0
20241007,100000,13036890,5080,5080,5080,5080,0
20241007,095900,13036890,5080,5080,5080,5080,0
20241007,095800,13036890,5080,5080,5080,5080,57
20241007,095700,12747330,5110,5110,5110,5110,0
20241007,095600,12747330,5110,5110,5110,5110,0
20241007,095500,12747330,5110,5110,5110,5110,0
20241007,095400,12747330,5110,5110,5110,5110,39
20241007,095300,12548040,5070,5070,5070,5070,57
20241007,095200,12259050,5080,5080,5080,5080,0
20241007,095100,12259050,5080,5080,5080,5080,33
20241007,095000,12091410,5110,5110,5110,5110,19
20241007,094900,11994320,5080,5080,5080,5080,57
20241007,094800,11704760,5080,5080,5080,5080,0
20241007,094700,11704760,5080,5080,5080,5080,466
20241007,094600,9337480,5070,5070,5070,5070,0
20241007,094500,9337480,5070,5070,5070,5070,0
20241007,094400,9337480,5070,5070,5070,5070,57
20241007,094300,9048490,5070,5070,5080,5070,231
20241007,094200,7875320,5080,5080,5080,5080,10
20241007,094100,7824520,5090,5090,5090,5090,0
20241007,094000,7824520,5090,5070,5090,5070,201
20241007,093900,6805430,5070,5070,5070,5070,57
20241007,093800,6516440,5090,5090,5090,5090,3
20241007,093700,6501170,5090,5090,5090,5090,2
20241007,093600,6490990,5090,5090,5090,5090,25
20241007,093500,6363740,5070,5070,5070,5070,0
20241007,093400,6363740,5070,5070,5070,5070,57
20241007,093300,6074750,5090,5090,5090,5090,0
20241007,093200,6074750,5090,5090,5090,5090,1
20241007,093100,6069660,5090,5090,5090,5090,2
20241007,093000,6059480,5080,5080,5080,5080,53
20241007,092900,5790240,5080,5080,5080,5080,31
20241007,092800,5632760,5080,5080,5080,5080,0
20241007,092700,5632760,5080,5080,5080,5080,27
20241007,092600,5495600,5080,5080,5080,5080,366
20241007,092500,3636320,5070,5070,5070,5070,0
20241007,092400,3636320,5070,5070,5070,5070,9
20241007,092300,3590690,5090,5090,5090,5090,0
20241007,092200,3590690,5090,5090,5090,5090,0
20241007,092100,3590690,5090,5090,5090,5090,19
20241007,092000,3493980,5070,5070,5070,5070,0
20241007,091900,3493980,5070,5070,5070,5070,11
20241007,091800,3438210,5090,5090,5090,5090,1
20241007,091700,3433120,5080,5080,5080,5080,0
20241007,091600,3433120,5080,5080,5080,5080,0
20241007,091500,3433120,5080,5080,5080,5080,35
20241007,091400,3255320,5090,5090,5090,5090,1
20241007,091300,3250230,5090,5090,5090,5090,0
20241007,091200,3250230,5090,5090,5090,5090,20
20241007,091100,3148430,5090,5090,5090,5090,1
20241007,091000,3143340,5080,5080,5080,5080,93
20241007,090900,2670900,5070,5070,5070,5070,0
20241007,090800,2670900,5070,5070,5070,5070,43
20241007,090700,2452890,5070,5070,5070,5070,0
20241007,090600,2452890,5070,5070,5070,5070,0
20241007,090500,2452890,5070,5080,5080,5070,97
20241007,090400,1960400,5080,5080,5080,5080,0
20241007,090300,1960400,5080,5080,5080,5080,51
20241007,090200,1701320,5080,5080,5080,5080,5
20241007,090100,1675920,5080,5080,5080,5080,0
20241007,090000,1675920,5080,5140,5140,5080,327