KissMeData/036640/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192600,472553260,5350,5350,5350,5350,1096
20241007,192500,472553260,5350,5350,5350,5350,0
20241007,192400,472553260,5350,5350,5350,5350,0
20241007,192300,472553260,5350,5350,5350,5350,0
20241007,192200,472553260,5350,5350,5350,5350,0
20241007,192100,472553260,5350,5350,5350,5350,0
20241007,192000,472553260,5350,5350,5350,5350,0
20241007,191900,472553260,5350,5350,5350,5350,0
20241007,191800,472553260,5350,5350,5350,5350,0
20241007,191700,472553260,5350,5350,5350,5350,0
20241007,191600,472553260,5350,5350,5350,5350,0
20241007,191500,472553260,5350,5350,5350,5350,0
20241007,191400,472553260,5350,5350,5350,5350,0
20241007,191300,472553260,5350,5350,5350,5350,0
20241007,191200,472553260,5350,5350,5350,5350,0
20241007,191100,472553260,5350,5350,5350,5350,0
20241007,191000,472553260,5350,5350,5350,5350,0
20241007,190900,472553260,5350,5350,5350,5350,0
20241007,190800,472553260,5350,5350,5350,5350,0
20241007,190700,472553260,5350,5350,5350,5350,0
20241007,190600,472553260,5350,5350,5350,5350,0
20241007,190500,472553260,5350,5350,5350,5350,0
20241007,190400,472553260,5350,5350,5350,5350,0
20241007,190300,472553260,5350,5350,5350,5350,0
20241007,190200,472553260,5350,5350,5350,5350,0
20241007,190100,472553260,5350,5350,5350,5350,0
20241007,190000,472553260,5350,5350,5350,5350,0
20241007,185900,472553260,5350,5350,5350,5350,0
20241007,185800,472553260,5350,5350,5350,5350,0
20241007,185700,472553260,5350,5350,5350,5350,0
20241007,185600,472553260,5350,5350,5350,5350,1096
20241007,185500,472553260,5350,5350,5350,5350,0
20241007,185400,472553260,5350,5350,5350,5350,0
20241007,185300,472553260,5350,5350,5350,5350,0
20241007,185200,472553260,5350,5350,5350,5350,0
20241007,185100,472553260,5350,5350,5350,5350,0
20241007,185000,472553260,5350,5350,5350,5350,0
20241007,184900,472553260,5350,5350,5350,5350,0
20241007,184800,472553260,5350,5350,5350,5350,0
20241007,184700,472553260,5350,5350,5350,5350,0
20241007,184600,472553260,5350,5350,5350,5350,0
20241007,184500,472553260,5350,5350,5350,5350,0
20241007,184400,472553260,5350,5350,5350,5350,0
20241007,184300,472553260,5350,5350,5350,5350,0
20241007,184200,472553260,5350,5350,5350,5350,0
20241007,184100,472553260,5350,5350,5350,5350,0
20241007,184000,472553260,5350,5350,5350,5350,0
20241007,183900,472553260,5350,5350,5350,5350,0
20241007,183800,472553260,5350,5350,5350,5350,0
20241007,183700,472553260,5350,5350,5350,5350,0
20241007,183600,472553260,5350,5350,5350,5350,0
20241007,183500,472553260,5350,5350,5350,5350,0
20241007,183400,472553260,5350,5350,5350,5350,0
20241007,183300,472553260,5350,5350,5350,5350,0
20241007,183200,472553260,5350,5350,5350,5350,0
20241007,183100,472553260,5350,5350,5350,5350,0
20241007,183000,472553260,5350,5350,5350,5350,0
20241007,182900,472553260,5350,5350,5350,5350,0
20241007,182800,472553260,5350,5350,5350,5350,0
20241007,182700,472553260,5350,5350,5350,5350,0
20241007,182600,472553260,5350,5350,5350,5350,1096
20241007,182500,472553260,5350,5350,5350,5350,0
20241007,182400,472553260,5350,5350,5350,5350,0
20241007,182300,472553260,5350,5350,5350,5350,0
20241007,182200,472553260,5350,5350,5350,5350,0
20241007,182100,472553260,5350,5350,5350,5350,0
20241007,182000,472553260,5350,5350,5350,5350,0
20241007,181900,472553260,5350,5350,5350,5350,0
20241007,181800,472553260,5350,5350,5350,5350,0
20241007,181700,472553260,5350,5350,5350,5350,0
20241007,181600,472553260,5350,5350,5350,5350,0
20241007,181500,472553260,5350,5350,5350,5350,0
20241007,181400,472553260,5350,5350,5350,5350,0
20241007,181300,472553260,5350,5350,5350,5350,0
20241007,181200,472553260,5350,5350,5350,5350,0
20241007,181100,472553260,5350,5350,5350,5350,0
20241007,181000,472553260,5350,5350,5350,5350,0
20241007,180900,472553260,5350,5350,5350,5350,0
20241007,180800,472553260,5350,5350,5350,5350,0
20241007,180700,472553260,5350,5350,5350,5350,0
20241007,180600,472553260,5350,5350,5350,5350,0
20241007,180500,472553260,5350,5350,5350,5350,0
20241007,180400,472553260,5350,5350,5350,5350,0
20241007,180300,472553260,5350,5350,5350,5350,0
20241007,180200,472553260,5350,5350,5350,5350,0
20241007,180100,472553260,5350,5350,5350,5350,0
20241007,180000,472553260,5350,5350,5350,5350,0
20241007,175900,472553260,5350,5350,5350,5350,0
20241007,175800,472553260,5350,5350,5350,5350,0
20241007,175700,472553260,5350,5350,5350,5350,0
20241007,175600,472553260,5350,5350,5350,5350,1096
20241007,175500,472553260,5350,5350,5350,5350,0
20241007,175400,472553260,5350,5350,5350,5350,0
20241007,175300,472553260,5350,5350,5350,5350,0
20241007,175200,472553260,5350,5350,5350,5350,0
20241007,175100,472553260,5350,5350,5350,5350,0
20241007,175000,472553260,5350,5350,5350,5350,0
20241007,174900,472553260,5350,5350,5350,5350,0
20241007,174800,472553260,5350,5350,5350,5350,0
20241007,174700,472553260,5350,5350,5350,5350,0
20241007,174600,472553260,5350,5350,5350,5350,0
20241007,174500,472553260,5350,5350,5350,5350,0
20241007,174400,472553260,5350,5350,5350,5350,0
20241007,174300,472553260,5350,5350,5350,5350,0
20241007,174200,472553260,5350,5350,5350,5350,0
20241007,174100,472553260,5350,5350,5350,5350,0
20241007,174000,472553260,5350,5350,5350,5350,0
20241007,173900,472553260,5350,5350,5350,5350,0
20241007,173800,472553260,5350,5350,5350,5350,0
20241007,173700,472553260,5350,5350,5350,5350,0
20241007,173600,472553260,5350,5350,5350,5350,0
20241007,173500,472553260,5350,5350,5350,5350,0
20241007,173400,472553260,5350,5350,5350,5350,0
20241007,173300,472553260,5350,5350,5350,5350,0
20241007,173200,472553260,5350,5350,5350,5350,0
20241007,173100,472553260,5350,5350,5350,5350,0
20241007,173000,472553260,5350,5350,5350,5350,0
20241007,172900,472553260,5350,5350,5350,5350,0
20241007,172800,472553260,5350,5350,5350,5350,0
20241007,172700,472553260,5350,5350,5350,5350,0
20241007,172600,472553260,5350,5350,5350,5350,1096
20241007,172500,472553260,5350,5350,5350,5350,0
20241007,172400,472553260,5350,5350,5350,5350,0
20241007,172300,472553260,5350,5350,5350,5350,0
20241007,172200,472553260,5350,5350,5350,5350,0
20241007,172100,472553260,5350,5350,5350,5350,0
20241007,172000,472553260,5350,5350,5350,5350,0
20241007,171900,472553260,5350,5350,5350,5350,0
20241007,171800,472553260,5350,5350,5350,5350,0
20241007,171700,472553260,5350,5350,5350,5350,0
20241007,171600,472553260,5350,5350,5350,5350,0
20241007,171500,472553260,5350,5350,5350,5350,0
20241007,171400,472553260,5350,5350,5350,5350,0
20241007,171300,472553260,5350,5350,5350,5350,0
20241007,171200,472553260,5350,5350,5350,5350,0
20241007,171100,472553260,5350,5350,5350,5350,0
20241007,171000,472553260,5350,5350,5350,5350,0
20241007,170900,472553260,5350,5350,5350,5350,0
20241007,170800,472553260,5350,5350,5350,5350,0
20241007,170700,472553260,5350,5350,5350,5350,0
20241007,170600,472553260,5350,5350,5350,5350,0
20241007,170500,472553260,5350,5350,5350,5350,0
20241007,170400,472553260,5350,5350,5350,5350,0
20241007,170300,472553260,5350,5350,5350,5350,0
20241007,170200,472553260,5350,5350,5350,5350,0
20241007,170100,472553260,5350,5350,5350,5350,0
20241007,170000,472553260,5350,5350,5350,5350,0
20241007,165900,472553260,5350,5350,5350,5350,0
20241007,165800,472553260,5350,5350,5350,5350,0
20241007,165700,472553260,5350,5350,5350,5350,0
20241007,165600,472553260,5350,5350,5350,5350,1096
20241007,165500,472553260,5350,5350,5350,5350,0
20241007,165400,472553260,5350,5350,5350,5350,0
20241007,165300,472553260,5350,5350,5350,5350,0
20241007,165200,472553260,5350,5350,5350,5350,0
20241007,165100,472553260,5350,5350,5350,5350,0
20241007,165000,472553260,5350,5350,5350,5350,0
20241007,164900,472553260,5350,5350,5350,5350,0
20241007,164800,472553260,5350,5350,5350,5350,0
20241007,164700,472553260,5350,5350,5350,5350,0
20241007,164600,472553260,5350,5350,5350,5350,0
20241007,164500,472553260,5350,5350,5350,5350,0
20241007,164400,472553260,5350,5350,5350,5350,0
20241007,164300,472553260,5350,5350,5350,5350,0
20241007,164200,472553260,5350,5350,5350,5350,0
20241007,164100,472553260,5350,5350,5350,5350,0
20241007,164000,472553260,5350,5350,5350,5350,0
20241007,163900,472553260,5350,5350,5350,5350,0
20241007,163800,472553260,5350,5350,5350,5350,0
20241007,163700,472553260,5350,5350,5350,5350,0
20241007,163600,472553260,5350,5350,5350,5350,0
20241007,163500,472553260,5350,5350,5350,5350,0
20241007,163400,472553260,5350,5350,5350,5350,0
20241007,163300,472553260,5350,5350,5350,5350,0
20241007,163200,472553260,5350,5350,5350,5350,0
20241007,163100,472553260,5350,5350,5350,5350,0
20241007,163000,472553260,5350,5350,5350,5350,0
20241007,162900,472553260,5350,5350,5350,5350,0
20241007,162800,472553260,5350,5350,5350,5350,0
20241007,162700,472553260,5350,5350,5350,5350,0
20241007,162600,472553260,5350,5350,5350,5350,1096
20241007,162500,472553260,5350,5350,5350,5350,0
20241007,162400,472553260,5350,5350,5350,5350,0
20241007,162300,472553260,5350,5350,5350,5350,0
20241007,162200,472553260,5350,5350,5350,5350,0
20241007,162100,472553260,5350,5350,5350,5350,0
20241007,162000,472553260,5350,5350,5350,5350,0
20241007,161900,472553260,5350,5350,5350,5350,0
20241007,161800,472553260,5350,5350,5350,5350,0
20241007,161700,472553260,5350,5350,5350,5350,0
20241007,161600,472553260,5350,5350,5350,5350,0
20241007,161500,472553260,5350,5350,5350,5350,0
20241007,161400,472553260,5350,5350,5350,5350,0
20241007,161300,472553260,5350,5350,5350,5350,0
20241007,161200,472553260,5350,5350,5350,5350,0
20241007,161100,472553260,5350,5350,5350,5350,0
20241007,161000,472553260,5350,5350,5350,5350,0
20241007,160900,472553260,5350,5350,5350,5350,0
20241007,160800,472553260,5350,5350,5350,5350,0
20241007,160700,472553260,5350,5350,5350,5350,0
20241007,160600,472553260,5350,5350,5350,5350,0
20241007,160500,472553260,5350,5350,5350,5350,0
20241007,160400,472553260,5350,5350,5350,5350,0
20241007,160300,472553260,5350,5350,5350,5350,0
20241007,160200,472553260,5350,5350,5350,5350,0
20241007,160100,472553260,5350,5350,5350,5350,0
20241007,160000,472553260,5350,5350,5350,5350,0
20241007,155900,472553260,5350,5350,5350,5350,0
20241007,155800,472553260,5350,5350,5350,5350,0
20241007,155700,472553260,5350,5350,5350,5350,0
20241007,155600,472553260,5350,5350,5350,5350,1096
20241007,155500,472553260,5350,5350,5350,5350,0
20241007,155400,472553260,5350,5350,5350,5350,0
20241007,155300,472553260,5350,5350,5350,5350,0
20241007,155200,472553260,5350,5350,5350,5350,0
20241007,155100,472553260,5350,5350,5350,5350,0
20241007,155000,472553260,5350,5350,5350,5350,0
20241007,154900,472553260,5350,5350,5350,5350,0
20241007,154800,472553260,5350,5350,5350,5350,0
20241007,154700,472553260,5350,5350,5350,5350,0
20241007,154600,472553260,5350,5350,5350,5350,0
20241007,154500,472553260,5350,5350,5350,5350,0
20241007,154400,472553260,5350,5350,5350,5350,0
20241007,154300,472553260,5350,5350,5350,5350,0
20241007,154200,472553260,5350,5350,5350,5350,0
20241007,154100,472553260,5350,5350,5350,5350,0
20241007,154000,472553260,5350,5350,5350,5350,0
20241007,153900,472553260,5350,5350,5350,5350,0
20241007,153800,472553260,5350,5350,5350,5350,0
20241007,153700,472553260,5350,5350,5350,5350,0
20241007,153600,472553260,5350,5350,5350,5350,0
20241007,153500,472553260,5350,5350,5350,5350,0
20241007,153400,472553260,5350,5350,5350,5350,0
20241007,153300,472553260,5350,5350,5350,5350,0
20241007,153200,472553260,5350,5350,5350,5350,0
20241007,153100,472553260,5350,5350,5350,5350,0
20241007,153000,472553260,5350,5350,5350,5350,1096
20241007,152900,466689660,5350,5350,5350,5350,0
20241007,152800,466689660,5350,5350,5350,5350,0
20241007,152700,466689660,5350,5350,5350,5350,0
20241007,152600,466689660,5350,5350,5350,5350,0
20241007,152500,466689660,5350,5350,5350,5350,0
20241007,152400,466689660,5350,5350,5350,5350,0
20241007,152300,466689660,5350,5350,5350,5350,0
20241007,152200,466689660,5350,5350,5350,5350,0
20241007,152100,466689660,5350,5350,5350,5350,0
20241007,152000,466689660,5350,5350,5350,5350,0
20241007,151900,466689660,5350,5340,5360,5340,1726
20241007,151800,457455850,5340,5350,5360,5340,2351
20241007,151700,444884160,5350,5350,5350,5350,0
20241007,151600,444884160,5350,5350,5350,5350,0
20241007,151500,444884160,5350,5350,5350,5350,0
20241007,151400,444884160,5350,5350,5350,5350,135
20241007,151300,444161910,5350,5360,5360,5350,2024
20241007,151200,433323340,5360,5350,5360,5350,1120
20241007,151100,427331240,5360,5350,5360,5350,530
20241007,151000,424495730,5350,5350,5350,5350,0
20241007,150900,424495730,5350,5350,5350,5350,1
20241007,150800,424490380,5330,5330,5330,5330,0
20241007,150700,424490380,5330,5330,5330,5330,21
20241007,150600,424378450,5350,5350,5350,5350,0
20241007,150500,424378450,5350,5350,5350,5350,300
20241007,150400,422773450,5330,5330,5330,5330,0
20241007,150300,422773450,5330,5330,5330,5330,0
20241007,150200,422773450,5330,5330,5330,5330,0
20241007,150100,422773450,5330,5330,5330,5330,170
20241007,150000,421867350,5330,5330,5330,5330,976
20241007,145900,416665270,5350,5350,5350,5350,1
20241007,145800,416659920,5350,5350,5350,5350,0
20241007,145700,416659920,5350,5350,5350,5350,0
20241007,145600,416659920,5350,5350,5350,5350,373
20241007,145500,414664370,5350,5350,5350,5350,0
20241007,145400,414664370,5350,5350,5350,5350,0
20241007,145300,414664370,5350,5350,5350,5350,0
20241007,145200,414664370,5350,5350,5350,5350,0
20241007,145100,414664370,5350,5350,5350,5350,0
20241007,145000,414664370,5350,5350,5350,5350,0
20241007,144900,414664370,5350,5350,5350,5350,0
20241007,144800,414664370,5350,5350,5350,5350,1
20241007,144700,414659020,5340,5340,5340,5340,0
20241007,144600,414659020,5340,5340,5340,5340,0
20241007,144500,414659020,5340,5340,5340,5340,0
20241007,144400,414659020,5340,5340,5340,5340,0
20241007,144300,414659020,5340,5340,5340,5340,0
20241007,144200,414659020,5340,5340,5340,5340,90
20241007,144100,414178420,5340,5340,5340,5340,10
20241007,144000,414125020,5360,5360,5360,5360,0
20241007,143900,414125020,5360,5360,5360,5360,0
20241007,143800,414125020,5360,5360,5360,5360,0
20241007,143700,414125020,5360,5360,5360,5360,0
20241007,143600,414125020,5360,5360,5360,5360,0
20241007,143500,414125020,5360,5360,5360,5360,0
20241007,143400,414125020,5360,5360,5360,5360,0
20241007,143300,414125020,5360,5360,5360,5360,0
20241007,143200,414125020,5360,5360,5360,5360,0
20241007,143100,414125020,5360,5360,5360,5360,0
20241007,143000,414125020,5360,5360,5360,5360,0
20241007,142900,414125020,5360,5360,5360,5360,0
20241007,142800,414125020,5360,5360,5360,5360,0
20241007,142700,414125020,5360,5360,5360,5360,0
20241007,142600,414125020,5360,5350,5360,5310,2879
20241007,142500,398805170,5360,5360,5360,5360,109
20241007,142400,398220930,5360,5360,5360,5360,0
20241007,142300,398220930,5360,5360,5360,5360,0
20241007,142200,398220930,5360,5360,5360,5360,0
20241007,142100,398220930,5360,5360,5360,5360,0
20241007,142000,398220930,5360,5360,5360,5360,103
20241007,141900,397668850,5370,5360,5370,5360,6
20241007,141800,397636680,5360,5360,5360,5360,0
20241007,141700,397636680,5360,5360,5360,5360,0
20241007,141600,397636680,5360,5360,5360,5360,5
20241007,141500,397609880,5370,5370,5370,5370,0
20241007,141400,397609880,5370,5370,5370,5370,0
20241007,141300,397609880,5370,5370,5370,5370,0
20241007,141200,397609880,5370,5370,5370,5370,0
20241007,141100,397609880,5370,5370,5370,5370,1
20241007,141000,397604510,5360,5360,5360,5360,0
20241007,140900,397604510,5360,5360,5360,5360,0
20241007,140800,397604510,5360,5360,5360,5360,0
20241007,140700,397604510,5360,5360,5360,5360,0
20241007,140600,397604510,5360,5360,5360,5360,0
20241007,140500,397604510,5360,5360,5360,5360,20
20241007,140400,397497310,5360,5360,5360,5360,0
20241007,140300,397497310,5360,5360,5360,5360,0
20241007,140200,397497310,5360,5360,5360,5360,713
20241007,140100,393675630,5370,5370,5370,5370,0
20241007,140000,393675630,5370,5370,5370,5370,0
20241007,135900,393675630,5370,5370,5370,5370,0
20241007,135800,393675630,5370,5370,5370,5370,0
20241007,135700,393675630,5370,5370,5370,5370,50
20241007,135600,393407130,5370,5370,5370,5370,0
20241007,135500,393407130,5370,5370,5370,5370,0
20241007,135400,393407130,5370,5370,5370,5370,0
20241007,135300,393407130,5370,5370,5370,5370,0
20241007,135200,393407130,5370,5370,5370,5370,0
20241007,135100,393407130,5370,5370,5370,5370,1
20241007,135000,393401760,5370,5370,5370,5370,922
20241007,134900,388450620,5370,5370,5370,5370,0
20241007,134800,388450620,5370,5370,5370,5370,1
20241007,134700,388445250,5360,5360,5360,5360,0
20241007,134600,388445250,5360,5360,5360,5360,0
20241007,134500,388445250,5360,5360,5360,5360,0
20241007,134400,388445250,5360,5360,5360,5360,0
20241007,134300,388445250,5360,5360,5360,5360,0
20241007,134200,388445250,5360,5360,5360,5360,0
20241007,134100,388445250,5360,5360,5360,5360,10
20241007,134000,388391650,5360,5370,5370,5360,649
20241007,133900,384906630,5380,5380,5380,5380,396
20241007,133800,382776150,5390,5390,5390,5390,18
20241007,133700,382679130,5370,5370,5370,5370,0
20241007,133600,382679130,5370,5370,5370,5370,0
20241007,133500,382679130,5370,5370,5370,5370,5
20241007,133400,382652280,5360,5360,5360,5360,0
20241007,133300,382652280,5360,5360,5360,5360,3450
20241007,133200,364160280,5360,5360,5360,5360,4
20241007,133100,364138840,5350,5350,5350,5350,0
20241007,133000,364138840,5350,5360,5360,5350,227
20241007,132900,362923780,5360,5360,5360,5360,2429
20241007,132800,349904340,5390,5390,5390,5390,1
20241007,132700,349898950,5360,5360,5360,5360,0
20241007,132600,349898950,5360,5370,5370,5360,1200
20241007,132500,343466920,5370,5380,5380,5370,16
20241007,132400,343380880,5400,5390,5400,5390,2
20241007,132300,343370090,5360,5360,5360,5360,0
20241007,132200,343370090,5360,5360,5360,5360,0
20241007,132100,343370090,5360,5360,5360,5360,300
20241007,132000,341762090,5370,5370,5370,5370,0
20241007,131900,341762090,5370,5370,5370,5370,1
20241007,131800,341756720,5410,5370,5410,5350,10639
20241007,131700,284343370,5370,5360,5370,5360,1828
20241007,131600,274535210,5350,5350,5350,5350,414
20241007,131500,272320310,5350,5350,5350,5350,3
20241007,131400,272304260,5350,5350,5350,5350,0
20241007,131300,272304260,5350,5350,5350,5350,0
20241007,131200,272304260,5350,5350,5350,5350,0
20241007,131100,272304260,5350,5350,5350,5350,0
20241007,131000,272304260,5350,5350,5350,5350,227
20241007,130900,271089810,5350,5340,5350,5340,2631
20241007,130800,257015880,5340,5340,5340,5340,0
20241007,130700,257015880,5340,5340,5340,5340,0
20241007,130600,257015880,5340,5340,5340,5340,35
20241007,130500,256828980,5340,5340,5340,5340,0
20241007,130400,256828980,5340,5340,5340,5340,98
20241007,130300,256305660,5340,5340,5340,5340,0
20241007,130200,256305660,5340,5340,5340,5340,0
20241007,130100,256305660,5340,5340,5340,5340,55
20241007,130000,256011960,5340,5340,5340,5340,0
20241007,125900,256011960,5340,5340,5340,5340,6
20241007,125800,255979920,5340,5340,5340,5340,5
20241007,125700,255953220,5340,5340,5340,5340,0
20241007,125600,255953220,5340,5340,5340,5340,10
20241007,125500,255899820,5350,5340,5350,5340,10
20241007,125400,255846370,5330,5330,5330,5330,0
20241007,125300,255846370,5330,5330,5330,5330,155
20241007,125200,255020220,5330,5330,5330,5330,40
20241007,125100,254807020,5330,5330,5330,5330,0
20241007,125000,254807020,5330,5330,5330,5330,0
20241007,124900,254807020,5330,5330,5330,5330,89
20241007,124800,254332650,5330,5330,5330,5330,0
20241007,124700,254332650,5330,5330,5330,5330,0
20241007,124600,254332650,5330,5320,5330,5320,38
20241007,124500,254130120,5330,5330,5330,5330,0
20241007,124400,254130120,5330,5330,5330,5330,0
20241007,124300,254130120,5330,5330,5330,5330,0
20241007,124200,254130120,5330,5330,5330,5330,0
20241007,124100,254130120,5330,5330,5330,5330,0
20241007,124000,254130120,5330,5330,5330,5330,2
20241007,123900,254119460,5330,5330,5330,5330,0
20241007,123800,254119460,5330,5330,5330,5330,15
20241007,123700,254039510,5330,5330,5330,5330,0
20241007,123600,254039510,5330,5330,5330,5330,400
20241007,123500,251907510,5330,5330,5330,5330,0
20241007,123400,251907510,5330,5330,5330,5330,650
20241007,123300,248443010,5340,5340,5340,5340,100
20241007,123200,247909010,5340,5340,5340,5340,0
20241007,123100,247909010,5340,5340,5340,5340,0
20241007,123000,247909010,5340,5340,5340,5340,120
20241007,122900,247268210,5340,5340,5340,5340,321
20241007,122800,245554070,5340,5340,5340,5340,0
20241007,122700,245554070,5340,5340,5340,5340,0
20241007,122600,245554070,5340,5340,5340,5340,0
20241007,122500,245554070,5340,5340,5340,5340,0
20241007,122400,245554070,5340,5340,5340,5340,50
20241007,122300,245287070,5350,5350,5350,5350,0
20241007,122200,245287070,5350,5350,5350,5350,0
20241007,122100,245287070,5350,5350,5350,5350,1
20241007,122000,245281720,5350,5350,5350,5350,0
20241007,121900,245281720,5350,5350,5350,5350,0
20241007,121800,245281720,5350,5350,5350,5350,100
20241007,121700,244746720,5330,5330,5330,5330,20
20241007,121600,244640120,5350,5350,5350,5350,0
20241007,121500,244640120,5350,5350,5350,5350,0
20241007,121400,244640120,5350,5350,5350,5350,0
20241007,121300,244640120,5350,5350,5350,5350,0
20241007,121200,244640120,5350,5350,5350,5350,0
20241007,121100,244640120,5350,5350,5350,5350,0
20241007,121000,244640120,5350,5350,5350,5350,0
20241007,120900,244640120,5350,5360,5360,5350,116
20241007,120800,244019360,5330,5330,5330,5330,0
20241007,120700,244019360,5330,5330,5330,5330,0
20241007,120600,244019360,5330,5330,5330,5330,0
20241007,120500,244019360,5330,5330,5330,5330,0
20241007,120400,244019360,5330,5330,5330,5330,359
20241007,120300,242105890,5330,5330,5330,5330,0
20241007,120200,242105890,5330,5330,5330,5330,0
20241007,120100,242105890,5330,5330,5330,5330,200
20241007,120000,241039890,5340,5340,5340,5340,0
20241007,115900,241039890,5340,5340,5340,5340,0
20241007,115800,241039890,5340,5340,5340,5340,0
20241007,115700,241039890,5340,5340,5340,5340,0
20241007,115600,241039890,5340,5340,5340,5340,0
20241007,115500,241039890,5340,5340,5340,5340,0
20241007,115400,241039890,5340,5340,5340,5340,1000
20241007,115300,235699890,5340,5340,5340,5340,82
20241007,115200,235262010,5340,5340,5340,5340,0
20241007,115100,235262010,5340,5340,5340,5340,150
20241007,115000,234461010,5350,5350,5350,5350,0
20241007,114900,234461010,5350,5350,5350,5350,0
20241007,114800,234461010,5350,5350,5350,5350,0
20241007,114700,234461010,5350,5350,5350,5350,0
20241007,114600,234461010,5350,5350,5350,5350,0
20241007,114500,234461010,5350,5350,5350,5350,0
20241007,114400,234461010,5350,5360,5360,5350,71
20241007,114300,234081150,5360,5360,5360,5360,0
20241007,114200,234081150,5360,5360,5360,5360,700
20241007,114100,230329150,5360,5360,5360,5360,0
20241007,114000,230329150,5360,5360,5360,5360,20
20241007,113900,230221950,5350,5350,5350,5350,1663
20241007,113800,221324900,5350,5350,5350,5350,1337
20241007,113700,214171950,5350,5350,5350,5350,1
20241007,113600,214166600,5350,5350,5350,5350,0
20241007,113500,214166600,5350,5350,5350,5350,0
20241007,113400,214166600,5350,5350,5350,5350,1000
20241007,113300,208816600,5340,5340,5340,5340,0
20241007,113200,208816600,5340,5340,5340,5340,0
20241007,113100,208816600,5340,5340,5340,5340,0
20241007,113000,208816600,5340,5340,5340,5340,58
20241007,112900,208506880,5350,5350,5350,5350,2
20241007,112800,208496180,5360,5360,5360,5360,0
20241007,112700,208496180,5360,5360,5360,5360,0
20241007,112600,208496180,5360,5360,5360,5360,1
20241007,112500,208490820,5350,5350,5350,5350,0
20241007,112400,208490820,5350,5350,5350,5350,0
20241007,112300,208490820,5350,5350,5350,5350,50
20241007,112200,208223320,5350,5350,5350,5350,11
20241007,112100,208164470,5360,5360,5360,5360,1
20241007,112000,208159110,5370,5370,5370,5370,1168
20241007,111900,201886950,5370,5370,5370,5370,2000
20241007,111800,191146950,5370,5370,5370,5370,300
20241007,111700,189535950,5370,5360,5370,5360,204
20241007,111600,188440650,5340,5340,5340,5340,0
20241007,111500,188440650,5340,5360,5370,5340,1512
20241007,111400,180326080,5360,5350,5360,5340,1203
20241007,111300,173894380,5340,5330,5340,5330,1052
20241007,111200,168277700,5330,5330,5330,5330,495
20241007,111100,165639350,5330,5330,5330,5330,0
20241007,111000,165639350,5330,5330,5330,5330,0
20241007,110900,165639350,5330,5330,5330,5330,5
20241007,110800,165612700,5330,5330,5330,5330,0
20241007,110700,165612700,5330,5330,5330,5330,3
20241007,110600,165596710,5330,5330,5330,5330,0
20241007,110500,165596710,5330,5330,5330,5330,0
20241007,110400,165596710,5330,5330,5330,5330,35
20241007,110300,165410160,5330,5330,5330,5330,10
20241007,110200,165356860,5330,5330,5330,5330,1
20241007,110100,165351530,5330,5330,5330,5330,100
20241007,110000,164818530,5320,5320,5320,5320,0
20241007,105900,164818530,5320,5320,5320,5320,0
20241007,105800,164818530,5320,5320,5320,5320,14
20241007,105700,164744050,5320,5320,5320,5320,16
20241007,105600,164658930,5340,5340,5340,5340,0
20241007,105500,164658930,5340,5340,5340,5340,0
20241007,105400,164658930,5340,5340,5340,5340,0
20241007,105300,164658930,5340,5340,5340,5340,0
20241007,105200,164658930,5340,5340,5340,5340,0
20241007,105100,164658930,5340,5340,5340,5340,0
20241007,105000,164658930,5340,5310,5340,5310,350
20241007,104900,162797430,5310,5310,5310,5310,0
20241007,104800,162797430,5310,5310,5310,5310,462
20241007,104700,160344210,5340,5310,5340,5310,2
20241007,104600,160333560,5340,5340,5340,5340,0
20241007,104500,160333560,5340,5340,5340,5340,100
20241007,104400,159799560,5310,5310,5310,5310,0
20241007,104300,159799560,5310,5310,5310,5310,100
20241007,104200,159268560,5340,5340,5340,5340,0
20241007,104100,159268560,5340,5340,5340,5340,100
20241007,104000,158734560,5350,5350,5350,5350,60
20241007,103900,158413560,5350,5330,5350,5330,572
20241007,103800,155360360,5330,5330,5330,5330,0
20241007,103700,155360360,5330,5330,5330,5330,0
20241007,103600,155360360,5330,5330,5330,5330,0
20241007,103500,155360360,5330,5330,5330,5330,0
20241007,103400,155360360,5330,5330,5330,5330,50
20241007,103300,155093860,5330,5330,5330,5330,20
20241007,103200,154987260,5310,5310,5310,5310,500
20241007,103100,152332260,5310,5310,5310,5310,0
20241007,103000,152332260,5310,5310,5310,5310,0
20241007,102900,152332260,5310,5310,5310,5310,0
20241007,102800,152332260,5310,5310,5310,5310,2
20241007,102700,152321640,5310,5310,5310,5310,0
20241007,102600,152321640,5310,5310,5310,5310,0
20241007,102500,152321640,5310,5310,5310,5310,100
20241007,102400,151790640,5310,5310,5310,5310,64
20241007,102300,151450800,5320,5320,5320,5320,616
20241007,102200,148173680,5310,5310,5310,5310,0
20241007,102100,148173680,5310,5340,5340,5310,490
20241007,102000,145561250,5340,5330,5340,5330,999
20241007,101900,140227090,5330,5320,5330,5320,1000
20241007,101800,134901550,5310,5300,5310,5300,332
20241007,101700,133139230,5300,5300,5300,5300,0
20241007,101600,133139230,5300,5300,5300,5300,100
20241007,101500,132609230,5300,5300,5300,5300,500
20241007,101400,129959230,5300,5310,5310,5300,2106
20241007,101300,118797370,5300,5300,5300,5300,0
20241007,101200,118797370,5300,5300,5300,5300,1879
20241007,101100,108838670,5300,5300,5300,5300,69
20241007,101000,108472970,5300,5300,5300,5300,2267
20241007,100900,96457870,5300,5310,5310,5300,2334
20241007,100800,84087570,5310,5310,5310,5310,5
20241007,100700,84061020,5310,5310,5310,5310,105
20241007,100600,83503470,5310,5310,5310,5310,0
20241007,100500,83503470,5310,5300,5310,5300,159
20241007,100400,82659190,5300,5300,5300,5300,350
20241007,100300,80804190,5300,5300,5300,5300,0
20241007,100200,80804190,5300,5300,5300,5300,36
20241007,100100,80613390,5300,5300,5300,5300,0
20241007,100000,80613390,5300,5300,5300,5300,716
20241007,095900,76818590,5310,5310,5310,5310,100
20241007,095800,76287590,5300,5300,5300,5300,727
20241007,095700,72434490,5300,5300,5300,5300,0
20241007,095600,72434490,5300,5300,5300,5300,0
20241007,095500,72434490,5300,5300,5300,5290,2808
20241007,095400,57553180,5310,5310,5310,5310,1
20241007,095300,57547870,5300,5300,5300,5300,300
20241007,095200,55957870,5310,5310,5310,5310,200
20241007,095100,54895870,5310,5310,5310,5310,0
20241007,095000,54895870,5310,5310,5310,5310,62
20241007,094900,54566650,5300,5300,5300,5300,27
20241007,094800,54423550,5300,5300,5300,5300,0
20241007,094700,54423550,5300,5300,5300,5300,300
20241007,094600,52833550,5300,5300,5300,5300,5
20241007,094500,52807050,5300,5300,5300,5300,2
20241007,094400,52796450,5280,5280,5280,5280,1
20241007,094300,52791170,5280,5280,5280,5280,0
20241007,094200,52791170,5280,5280,5280,5280,1550
20241007,094100,44607170,5280,5280,5280,5280,582
20241007,094000,41534210,5300,5300,5300,5300,0
20241007,093900,41534210,5300,5290,5300,5290,989
20241007,093800,36294340,5280,5280,5280,5280,289
20241007,093700,34768420,5280,5280,5280,5280,0
20241007,093600,34768420,5280,5280,5280,5280,2
20241007,093500,34757860,5270,5270,5270,5270,526
20241007,093400,31985840,5290,5290,5290,5290,0
20241007,093300,31985840,5290,5290,5290,5290,0
20241007,093200,31985840,5290,5290,5290,5290,25
20241007,093100,31853590,5290,5290,5290,5290,100
20241007,093000,31324590,5290,5290,5290,5290,1
20241007,092900,31319300,5290,5290,5290,5290,10
20241007,092800,31266400,5270,5270,5270,5270,239
20241007,092700,30006870,5270,5290,5290,5270,110
20241007,092600,29426970,5290,5290,5290,5290,0
20241007,092500,29426970,5290,5280,5290,5280,60
20241007,092400,29109580,5270,5270,5270,5270,477
20241007,092300,26595790,5260,5260,5260,5260,0
20241007,092200,26595790,5260,5260,5260,5260,0
20241007,092100,26595790,5260,5260,5260,5260,0
20241007,092000,26595790,5260,5270,5270,5260,11
20241007,091900,26537830,5270,5270,5270,5270,116
20241007,091800,25926510,5270,5270,5270,5270,0
20241007,091700,25926510,5270,5270,5270,5270,2459
20241007,091600,12967580,5260,5260,5260,5260,0
20241007,091500,12967580,5260,5260,5260,5260,0
20241007,091400,12967580,5260,5250,5260,5250,157
20241007,091300,12141960,5250,5240,5250,5240,1263
20241007,091200,5521760,5240,5240,5240,5240,1
20241007,091100,5516520,5240,5240,5240,5240,0
20241007,091000,5516520,5240,5240,5240,5240,8
20241007,090900,5474600,5230,5230,5230,5230,37
20241007,090800,5281090,5230,5240,5240,5230,48
20241007,090700,5029750,5240,5240,5240,5240,0
20241007,090600,5029750,5240,5240,5240,5240,0
20241007,090500,5029750,5240,5240,5240,5240,0
20241007,090400,5029750,5240,5260,5260,5240,334
20241007,090300,3277920,5260,5260,5260,5260,2
20241007,090200,3267400,5260,5260,5260,5260,0
20241007,090100,3267400,5260,5260,5260,5260,20
20241007,090000,3162200,5250,5240,5280,5240,603