KissMeData/053280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194300,952866350,5140,5140,5140,5140,6312
20241007,194200,952866350,5140,5140,5140,5140,0
20241007,194100,952866350,5140,5140,5140,5140,0
20241007,194000,952866350,5140,5140,5140,5140,0
20241007,193900,952866350,5140,5140,5140,5140,0
20241007,193800,952866350,5140,5140,5140,5140,0
20241007,193700,952866350,5140,5140,5140,5140,0
20241007,193600,952866350,5140,5140,5140,5140,0
20241007,193500,952866350,5140,5140,5140,5140,0
20241007,193400,952866350,5140,5140,5140,5140,0
20241007,193300,952866350,5140,5140,5140,5140,0
20241007,193200,952866350,5140,5140,5140,5140,0
20241007,193100,952866350,5140,5140,5140,5140,0
20241007,193000,952866350,5140,5140,5140,5140,0
20241007,192900,952866350,5140,5140,5140,5140,0
20241007,192800,952866350,5140,5140,5140,5140,0
20241007,192700,952866350,5140,5140,5140,5140,0
20241007,192600,952866350,5140,5140,5140,5140,0
20241007,192500,952866350,5140,5140,5140,5140,0
20241007,192400,952866350,5140,5140,5140,5140,0
20241007,192300,952866350,5140,5140,5140,5140,0
20241007,192200,952866350,5140,5140,5140,5140,0
20241007,192100,952866350,5140,5140,5140,5140,0
20241007,192000,952866350,5140,5140,5140,5140,0
20241007,191900,952866350,5140,5140,5140,5140,0
20241007,191800,952866350,5140,5140,5140,5140,0
20241007,191700,952866350,5140,5140,5140,5140,0
20241007,191600,952866350,5140,5140,5140,5140,0
20241007,191500,952866350,5140,5140,5140,5140,0
20241007,191400,952866350,5140,5140,5140,5140,0
20241007,191300,952866350,5140,5140,5140,5140,6312
20241007,191200,952866350,5140,5140,5140,5140,0
20241007,191100,952866350,5140,5140,5140,5140,0
20241007,191000,952866350,5140,5140,5140,5140,0
20241007,190900,952866350,5140,5140,5140,5140,0
20241007,190800,952866350,5140,5140,5140,5140,0
20241007,190700,952866350,5140,5140,5140,5140,0
20241007,190600,952866350,5140,5140,5140,5140,0
20241007,190500,952866350,5140,5140,5140,5140,0
20241007,190400,952866350,5140,5140,5140,5140,0
20241007,190300,952866350,5140,5140,5140,5140,0
20241007,190200,952866350,5140,5140,5140,5140,0
20241007,190100,952866350,5140,5140,5140,5140,0
20241007,190000,952866350,5140,5140,5140,5140,0
20241007,185900,952866350,5140,5140,5140,5140,0
20241007,185800,952866350,5140,5140,5140,5140,0
20241007,185700,952866350,5140,5140,5140,5140,0
20241007,185600,952866350,5140,5140,5140,5140,0
20241007,185500,952866350,5140,5140,5140,5140,0
20241007,185400,952866350,5140,5140,5140,5140,0
20241007,185300,952866350,5140,5140,5140,5140,0
20241007,185200,952866350,5140,5140,5140,5140,0
20241007,185100,952866350,5140,5140,5140,5140,0
20241007,185000,952866350,5140,5140,5140,5140,0
20241007,184900,952866350,5140,5140,5140,5140,0
20241007,184800,952866350,5140,5140,5140,5140,0
20241007,184700,952866350,5140,5140,5140,5140,0
20241007,184600,952866350,5140,5140,5140,5140,0
20241007,184500,952866350,5140,5140,5140,5140,0
20241007,184400,952866350,5140,5140,5140,5140,0
20241007,184300,952866350,5140,5140,5140,5140,6312
20241007,184200,952866350,5140,5140,5140,5140,0
20241007,184100,952866350,5140,5140,5140,5140,0
20241007,184000,952866350,5140,5140,5140,5140,0
20241007,183900,952866350,5140,5140,5140,5140,0
20241007,183800,952866350,5140,5140,5140,5140,0
20241007,183700,952866350,5140,5140,5140,5140,0
20241007,183600,952866350,5140,5140,5140,5140,0
20241007,183500,952866350,5140,5140,5140,5140,0
20241007,183400,952866350,5140,5140,5140,5140,0
20241007,183300,952866350,5140,5140,5140,5140,0
20241007,183200,952866350,5140,5140,5140,5140,0
20241007,183100,952866350,5140,5140,5140,5140,0
20241007,183000,952866350,5140,5140,5140,5140,0
20241007,182900,952866350,5140,5140,5140,5140,0
20241007,182800,952866350,5140,5140,5140,5140,0
20241007,182700,952866350,5140,5140,5140,5140,0
20241007,182600,952866350,5140,5140,5140,5140,0
20241007,182500,952866350,5140,5140,5140,5140,0
20241007,182400,952866350,5140,5140,5140,5140,0
20241007,182300,952866350,5140,5140,5140,5140,0
20241007,182200,952866350,5140,5140,5140,5140,0
20241007,182100,952866350,5140,5140,5140,5140,0
20241007,182000,952866350,5140,5140,5140,5140,0
20241007,181900,952866350,5140,5140,5140,5140,0
20241007,181800,952866350,5140,5140,5140,5140,0
20241007,181700,952866350,5140,5140,5140,5140,0
20241007,181600,952866350,5140,5140,5140,5140,0
20241007,181500,952866350,5140,5140,5140,5140,0
20241007,181400,952866350,5140,5140,5140,5140,0
20241007,181300,952866350,5140,5140,5140,5140,6312
20241007,181200,952866350,5140,5140,5140,5140,0
20241007,181100,952866350,5140,5140,5140,5140,0
20241007,181000,952866350,5140,5140,5140,5140,0
20241007,180900,952866350,5140,5140,5140,5140,0
20241007,180800,952866350,5140,5140,5140,5140,0
20241007,180700,952866350,5140,5140,5140,5140,0
20241007,180600,952866350,5140,5140,5140,5140,0
20241007,180500,952866350,5140,5140,5140,5140,0
20241007,180400,952866350,5140,5140,5140,5140,0
20241007,180300,952866350,5140,5140,5140,5140,0
20241007,180200,952866350,5140,5140,5140,5140,0
20241007,180100,952866350,5140,5140,5140,5140,0
20241007,180000,952866350,5140,5140,5140,5140,0
20241007,175900,952866350,5140,5140,5140,5140,0
20241007,175800,952866350,5140,5140,5140,5140,0
20241007,175700,952866350,5140,5140,5140,5140,0
20241007,175600,952866350,5140,5140,5140,5140,0
20241007,175500,952866350,5140,5140,5140,5140,0
20241007,175400,952866350,5140,5140,5140,5140,0
20241007,175300,952866350,5140,5140,5140,5140,0
20241007,175200,952866350,5140,5140,5140,5140,0
20241007,175100,952866350,5140,5140,5140,5140,0
20241007,175000,952866350,5140,5140,5140,5140,0
20241007,174900,952866350,5140,5140,5140,5140,0
20241007,174800,952866350,5140,5140,5140,5140,0
20241007,174700,952866350,5140,5140,5140,5140,0
20241007,174600,952866350,5140,5140,5140,5140,0
20241007,174500,952866350,5140,5140,5140,5140,0
20241007,174400,952866350,5140,5140,5140,5140,0
20241007,174300,952866350,5140,5140,5140,5140,6312
20241007,174200,952866350,5140,5140,5140,5140,0
20241007,174100,952866350,5140,5140,5140,5140,0
20241007,174000,952866350,5140,5140,5140,5140,0
20241007,173900,952866350,5140,5140,5140,5140,0
20241007,173800,952866350,5140,5140,5140,5140,0
20241007,173700,952866350,5140,5140,5140,5140,0
20241007,173600,952866350,5140,5140,5140,5140,0
20241007,173500,952866350,5140,5140,5140,5140,0
20241007,173400,952866350,5140,5140,5140,5140,0
20241007,173300,952866350,5140,5140,5140,5140,0
20241007,173200,952866350,5140,5140,5140,5140,0
20241007,173100,952866350,5140,5140,5140,5140,0
20241007,173000,952866350,5140,5140,5140,5140,0
20241007,172900,952866350,5140,5140,5140,5140,0
20241007,172800,952866350,5140,5140,5140,5140,0
20241007,172700,952866350,5140,5140,5140,5140,0
20241007,172600,952866350,5140,5140,5140,5140,0
20241007,172500,952866350,5140,5140,5140,5140,0
20241007,172400,952866350,5140,5140,5140,5140,0
20241007,172300,952866350,5140,5140,5140,5140,0
20241007,172200,952866350,5140,5140,5140,5140,0
20241007,172100,952866350,5140,5140,5140,5140,0
20241007,172000,952866350,5140,5140,5140,5140,0
20241007,171900,952866350,5140,5140,5140,5140,0
20241007,171800,952866350,5140,5140,5140,5140,0
20241007,171700,952866350,5140,5140,5140,5140,0
20241007,171600,952866350,5140,5140,5140,5140,0
20241007,171500,952866350,5140,5140,5140,5140,0
20241007,171400,952866350,5140,5140,5140,5140,0
20241007,171300,952866350,5140,5140,5140,5140,6312
20241007,171200,952866350,5140,5140,5140,5140,0
20241007,171100,952866350,5140,5140,5140,5140,0
20241007,171000,952866350,5140,5140,5140,5140,0
20241007,170900,952866350,5140,5140,5140,5140,0
20241007,170800,952866350,5140,5140,5140,5140,0
20241007,170700,952866350,5140,5140,5140,5140,0
20241007,170600,952866350,5140,5140,5140,5140,0
20241007,170500,952866350,5140,5140,5140,5140,0
20241007,170400,952866350,5140,5140,5140,5140,0
20241007,170300,952866350,5140,5140,5140,5140,0
20241007,170200,952866350,5140,5140,5140,5140,0
20241007,170100,952866350,5140,5140,5140,5140,0
20241007,170000,952866350,5140,5140,5140,5140,0
20241007,165900,952866350,5140,5140,5140,5140,0
20241007,165800,952866350,5140,5140,5140,5140,0
20241007,165700,952866350,5140,5140,5140,5140,0
20241007,165600,952866350,5140,5140,5140,5140,0
20241007,165500,952866350,5140,5140,5140,5140,0
20241007,165400,952866350,5140,5140,5140,5140,0
20241007,165300,952866350,5140,5140,5140,5140,0
20241007,165200,952866350,5140,5140,5140,5140,0
20241007,165100,952866350,5140,5140,5140,5140,0
20241007,165000,952866350,5140,5140,5140,5140,0
20241007,164900,952866350,5140,5140,5140,5140,0
20241007,164800,952866350,5140,5140,5140,5140,0
20241007,164700,952866350,5140,5140,5140,5140,0
20241007,164600,952866350,5140,5140,5140,5140,0
20241007,164500,952866350,5140,5140,5140,5140,0
20241007,164400,952866350,5140,5140,5140,5140,0
20241007,164300,952866350,5140,5140,5140,5140,6312
20241007,164200,952866350,5140,5140,5140,5140,0
20241007,164100,952866350,5140,5140,5140,5140,0
20241007,164000,952866350,5140,5140,5140,5140,0
20241007,163900,952866350,5140,5140,5140,5140,0
20241007,163800,952866350,5140,5140,5140,5140,0
20241007,163700,952866350,5140,5140,5140,5140,0
20241007,163600,952866350,5140,5140,5140,5140,0
20241007,163500,952866350,5140,5140,5140,5140,0
20241007,163400,952866350,5140,5140,5140,5140,0
20241007,163300,952866350,5140,5140,5140,5140,0
20241007,163200,952866350,5140,5140,5140,5140,0
20241007,163100,952866350,5140,5140,5140,5140,0
20241007,163000,952866350,5140,5140,5140,5140,0
20241007,162900,952866350,5140,5140,5140,5140,0
20241007,162800,952866350,5140,5140,5140,5140,0
20241007,162700,952866350,5140,5140,5140,5140,0
20241007,162600,952866350,5140,5140,5140,5140,0
20241007,162500,952866350,5140,5140,5140,5140,0
20241007,162400,952866350,5140,5140,5140,5140,0
20241007,162300,952866350,5140,5140,5140,5140,0
20241007,162200,952866350,5140,5140,5140,5140,0
20241007,162100,952866350,5140,5140,5140,5140,0
20241007,162000,952866350,5140,5140,5140,5140,0
20241007,161900,952866350,5140,5140,5140,5140,0
20241007,161800,952866350,5140,5140,5140,5140,0
20241007,161700,952866350,5140,5140,5140,5140,0
20241007,161600,952866350,5140,5140,5140,5140,0
20241007,161500,952866350,5140,5140,5140,5140,0
20241007,161400,952866350,5140,5140,5140,5140,0
20241007,161300,952866350,5140,5140,5140,5140,6312
20241007,161200,952866350,5140,5140,5140,5140,0
20241007,161100,952866350,5140,5140,5140,5140,0
20241007,161000,952866350,5140,5140,5140,5140,0
20241007,160900,952866350,5140,5140,5140,5140,0
20241007,160800,952866350,5140,5140,5140,5140,0
20241007,160700,952866350,5140,5140,5140,5140,0
20241007,160600,952866350,5140,5140,5140,5140,0
20241007,160500,952866350,5140,5140,5140,5140,0
20241007,160400,952866350,5140,5140,5140,5140,0
20241007,160300,952866350,5140,5140,5140,5140,0
20241007,160200,952866350,5140,5140,5140,5140,0
20241007,160100,952866350,5140,5140,5140,5140,0
20241007,160000,952866350,5140,5140,5140,5140,0
20241007,155900,952866350,5140,5140,5140,5140,0
20241007,155800,952866350,5140,5140,5140,5140,0
20241007,155700,952866350,5140,5140,5140,5140,0
20241007,155600,952866350,5140,5140,5140,5140,0
20241007,155500,952866350,5140,5140,5140,5140,0
20241007,155400,952866350,5140,5140,5140,5140,0
20241007,155300,952866350,5140,5140,5140,5140,0
20241007,155200,952866350,5140,5140,5140,5140,0
20241007,155100,952866350,5140,5140,5140,5140,0
20241007,155000,952866350,5140,5140,5140,5140,0
20241007,154900,952866350,5140,5140,5140,5140,0
20241007,154800,952866350,5140,5140,5140,5140,0
20241007,154700,952866350,5140,5140,5140,5140,0
20241007,154600,952866350,5140,5140,5140,5140,0
20241007,154500,952866350,5140,5140,5140,5140,0
20241007,154400,952866350,5140,5140,5140,5140,0
20241007,154300,952866350,5140,5140,5140,5140,6312
20241007,154200,952866350,5140,5140,5140,5140,0
20241007,154100,952866350,5140,5140,5140,5140,0
20241007,154000,952866350,5140,5140,5140,5140,0
20241007,153900,952866350,5140,5140,5140,5140,0
20241007,153800,952866350,5140,5140,5140,5140,0
20241007,153700,952866350,5140,5140,5140,5140,0
20241007,153600,952866350,5140,5140,5140,5140,0
20241007,153500,952866350,5140,5140,5140,5140,0
20241007,153400,952866350,5140,5140,5140,5140,0
20241007,153300,952866350,5140,5140,5140,5140,0
20241007,153200,952866350,5140,5140,5140,5140,0
20241007,153100,952866350,5140,5140,5140,5140,0
20241007,153000,952866350,5140,5140,5140,5140,6312
20241007,152900,920422670,5130,5130,5130,5130,0
20241007,152800,920422670,5130,5130,5130,5130,0
20241007,152700,920422670,5130,5130,5130,5130,0
20241007,152600,920422670,5130,5130,5130,5130,0
20241007,152500,920422670,5130,5130,5130,5130,0
20241007,152400,920422670,5130,5130,5130,5130,0
20241007,152300,920422670,5130,5130,5130,5130,0
20241007,152200,920422670,5130,5130,5130,5130,0
20241007,152100,920422670,5130,5130,5130,5130,0
20241007,152000,920422670,5130,5130,5130,5130,0
20241007,151900,920422670,5130,5130,5140,5130,1204
20241007,151800,914245940,5130,5140,5140,5130,1321
20241007,151700,907466950,5140,5140,5140,5140,151
20241007,151600,906690810,5140,5150,5150,5140,1008
20241007,151500,901506610,5150,5150,5160,5150,713
20241007,151400,897832730,5150,5150,5160,5150,1209
20241007,151300,891606370,5150,5150,5150,5150,59
20241007,151200,891302520,5140,5140,5140,5140,25
20241007,151100,891174020,5140,5140,5140,5140,0
20241007,151000,891174020,5140,5140,5140,5140,50
20241007,150900,890917020,5150,5150,5150,5150,0
20241007,150800,890917020,5150,5140,5150,5140,6
20241007,150700,890886130,5150,5150,5150,5150,26
20241007,150600,890752230,5160,5160,5160,5160,0
20241007,150500,890752230,5160,5160,5160,5160,299
20241007,150400,889209390,5160,5160,5160,5160,3
20241007,150300,889193910,5160,5170,5170,5160,209
20241007,150200,888115040,5180,5170,5180,5170,536
20241007,150100,885343870,5170,5170,5170,5170,0
20241007,150000,885343870,5170,5170,5170,5170,1
20241007,145900,885338700,5170,5160,5170,5160,93
20241007,145800,884858810,5160,5160,5160,5160,50
20241007,145700,884600810,5170,5170,5170,5170,0
20241007,145600,884600810,5170,5170,5170,5170,216
20241007,145500,883484090,5170,5170,5170,5170,0
20241007,145400,883484090,5170,5160,5170,5160,229
20241007,145300,882300170,5170,5170,5170,5170,71
20241007,145200,881933100,5170,5160,5170,5160,7
20241007,145100,881896930,5160,5160,5160,5160,0
20241007,145000,881896930,5160,5170,5170,5150,2455
20241007,144900,869249270,5160,5170,5170,5160,1401
20241007,144800,862020100,5170,5170,5170,5170,500
20241007,144700,859435100,5170,5170,5170,5170,1
20241007,144600,859429930,5160,5160,5160,5160,51
20241007,144500,859166770,5160,5160,5160,5160,357
20241007,144400,857324650,5160,5160,5160,5160,2340
20241007,144300,845250250,5160,5160,5160,5160,15
20241007,144200,845172850,5170,5170,5170,5170,0
20241007,144100,845172850,5170,5170,5170,5170,4
20241007,144000,845152170,5170,5170,5170,5170,0
20241007,143900,845152170,5170,5170,5170,5170,0
20241007,143800,845152170,5170,5160,5170,5160,404
20241007,143700,843063990,5160,5160,5160,5160,300
20241007,143600,841515990,5160,5170,5170,5160,2
20241007,143500,841505660,5170,5170,5170,5170,3
20241007,143400,841490150,5170,5170,5170,5170,16
20241007,143300,841407430,5170,5170,5170,5170,273
20241007,143200,839996020,5170,5170,5170,5170,72
20241007,143100,839623780,5180,5180,5180,5180,0
20241007,143000,839623780,5180,5180,5180,5180,0
20241007,142900,839623780,5180,5180,5180,5180,77
20241007,142800,839224920,5180,5180,5180,5180,13
20241007,142700,839157580,5180,5170,5180,5170,143
20241007,142600,838418250,5180,5180,5180,5180,0
20241007,142500,838418250,5180,5180,5180,5180,0
20241007,142400,838418250,5180,5180,5180,5180,0
20241007,142300,838418250,5180,5180,5180,5180,2
20241007,142200,838407890,5180,5180,5180,5180,0
20241007,142100,838407890,5180,5180,5180,5180,0
20241007,142000,838407890,5180,5180,5180,5180,0
20241007,141900,838407890,5180,5180,5180,5180,0
20241007,141800,838407890,5180,5180,5180,5180,97
20241007,141700,837905430,5180,5180,5180,5180,0
20241007,141600,837905430,5180,5170,5180,5170,50
20241007,141500,837646920,5180,5180,5180,5180,10
20241007,141400,837595120,5190,5180,5190,5180,153
20241007,141300,836802570,5180,5180,5180,5180,0
20241007,141200,836802570,5180,5180,5180,5180,1821
20241007,141100,827369790,5180,5180,5180,5180,193
20241007,141000,826370050,5180,5190,5190,5180,605
20241007,140900,823236100,5180,5180,5180,5180,54
20241007,140800,822956380,5180,5180,5180,5180,1
20241007,140700,822951200,5170,5190,5190,5170,3
20241007,140600,822935650,5190,5190,5190,5190,0
20241007,140500,822935650,5190,5180,5190,5180,182
20241007,140400,821991730,5170,5180,5180,5170,541
20241007,140300,819193260,5190,5180,5190,5180,56
20241007,140200,818903120,5190,5190,5190,5190,0
20241007,140100,818903120,5190,5190,5190,5190,0
20241007,140000,818903120,5190,5190,5190,5190,0
20241007,135900,818903120,5190,5180,5190,5180,41
20241007,135800,818690730,5180,5180,5180,5180,53
20241007,135700,818416190,5180,5180,5180,5180,0
20241007,135600,818416190,5180,5190,5190,5180,4
20241007,135500,818395440,5180,5190,5190,5180,1001
20241007,135400,813200260,5180,5180,5180,5180,0
20241007,135300,813200260,5180,5180,5180,5180,0
20241007,135200,813200260,5180,5180,5180,5180,426
20241007,135100,810993580,5180,5180,5180,5180,1
20241007,135000,810988400,5170,5170,5170,5170,1
20241007,134900,810983230,5180,5180,5180,5180,0
20241007,134800,810983230,5180,5180,5180,5180,0
20241007,134700,810983230,5180,5180,5180,5180,386
20241007,134600,808983750,5180,5180,5180,5180,63
20241007,134500,808657410,5180,5180,5180,5180,11
20241007,134400,808600430,5180,5180,5180,5180,82
20241007,134300,808175670,5180,5190,5190,5180,110
20241007,134200,807605370,5180,5180,5180,5180,637
20241007,134100,804305710,5190,5180,5190,5180,251
20241007,134000,803005520,5190,5190,5190,5190,5
20241007,133900,802979570,5190,5190,5190,5190,11
20241007,133800,802922480,5190,5190,5190,5190,20
20241007,133700,802818680,5180,5180,5180,5180,0
20241007,133600,802818680,5180,5180,5180,5180,2
20241007,133500,802808320,5190,5190,5190,5180,31
20241007,133400,802647690,5190,5170,5190,5170,880
20241007,133300,798084350,5170,5180,5180,5170,76
20241007,133200,797690680,5170,5170,5170,5170,0
20241007,133100,797690680,5170,5180,5180,5170,118
20241007,133000,797079570,5170,5180,5180,5170,2
20241007,132900,797069220,5170,5170,5170,5170,187
20241007,132800,796102430,5170,5170,5170,5170,0
20241007,132700,796102430,5170,5160,5170,5160,240
20241007,132600,794864020,5170,5170,5170,5170,250
20241007,132500,793571520,5170,5170,5170,5170,0
20241007,132400,793571520,5170,5170,5170,5170,115
20241007,132300,792976970,5170,5170,5170,5170,0
20241007,132200,792976970,5170,5170,5170,5160,26
20241007,132100,792842750,5160,5170,5170,5160,739
20241007,132000,789028220,5170,5170,5170,5170,372
20241007,131900,787104980,5170,5170,5170,5170,629
20241007,131800,783853050,5170,5170,5170,5170,2
20241007,131700,783842710,5180,5170,5180,5170,35
20241007,131600,783661660,5180,5180,5180,5180,500
20241007,131500,781071660,5180,5180,5180,5180,1
20241007,131400,781066480,5190,5180,5190,5180,300
20241007,131300,779510480,5180,5180,5180,5180,1086
20241007,131200,773885000,5180,5180,5180,5180,0
20241007,131100,773885000,5180,5180,5180,5180,47
20241007,131000,773641540,5180,5160,5180,5160,309
20241007,130900,772043030,5170,5170,5170,5170,0
20241007,130800,772043030,5170,5170,5170,5170,0
20241007,130700,772043030,5170,5170,5170,5170,71
20241007,130600,771675960,5170,5170,5170,5170,25
20241007,130500,771546710,5190,5180,5190,5180,1729
20241007,130400,762587200,5180,5170,5180,5170,389
20241007,130300,760576060,5170,5170,5170,5170,500
20241007,130200,757991060,5170,5170,5170,5170,216
20241007,130100,756874340,5160,5160,5160,5160,62
20241007,130000,756554420,5170,5180,5180,5170,4365
20241007,125900,733954980,5180,5150,5180,5150,3357
20241007,125800,716625180,5150,5150,5150,5140,1702
20241007,125700,707860130,5150,5150,5160,5150,103
20241007,125600,707329670,5160,5160,5160,5160,11
20241007,125500,707272910,5130,5130,5130,5130,1
20241007,125400,707267780,5150,5140,5160,5130,2478
20241007,125300,694507190,5150,5150,5150,5150,415
20241007,125200,692369940,5150,5130,5150,5130,3112
20241007,125100,676387690,5110,5110,5110,5110,0
20241007,125000,676387690,5110,5110,5110,5110,0
20241007,124900,676387690,5110,5130,5130,5110,2
20241007,124800,676377450,5100,5100,5100,5100,0
20241007,124700,676377450,5100,5110,5110,5100,5000
20241007,124600,650867450,5110,5110,5110,5110,1000
20241007,124500,645757450,5110,5120,5120,5110,2470
20241007,124400,633135510,5130,5130,5130,5130,114
20241007,124300,632550690,5130,5130,5140,5120,3169
20241007,124200,616295710,5110,5120,5120,5110,201
20241007,124100,615266600,5130,5110,5130,5110,222
20241007,124000,614131950,5110,5120,5120,5110,322
20241007,123900,612484310,5110,5130,5130,5110,252
20241007,123800,611195990,5100,5100,5100,5100,666
20241007,123700,607799390,5120,5110,5120,5110,11
20241007,123600,607743110,5100,5100,5100,5100,448
20241007,123500,605458310,5090,5090,5090,5090,48
20241007,123400,605213990,5090,5090,5090,5090,3
20241007,123300,605198720,5090,5090,5090,5090,0
20241007,123200,605198720,5090,5090,5090,5090,0
20241007,123100,605198720,5090,5090,5090,5090,296
20241007,123000,603692080,5100,5100,5100,5100,226
20241007,122900,602539480,5110,5110,5110,5110,7
20241007,122800,602503710,5110,5110,5110,5110,0
20241007,122700,602503710,5110,5110,5110,5110,0
20241007,122600,602503710,5110,5110,5110,5110,200
20241007,122500,601481710,5110,5120,5120,5110,1800
20241007,122400,592273750,5140,5140,5140,5140,30
20241007,122300,592119550,5140,5130,5140,5130,40
20241007,122200,591914340,5130,5130,5130,5130,0
20241007,122100,591914340,5130,5130,5130,5130,383
20241007,122000,589949550,5130,5130,5130,5130,1941
20241007,121900,579992220,5130,5130,5130,5130,1
20241007,121800,579987090,5120,5120,5120,5120,0
20241007,121700,579987090,5120,5120,5120,5120,0
20241007,121600,579987090,5120,5120,5120,5120,522
20241007,121500,577314450,5120,5120,5120,5120,0
20241007,121400,577314450,5120,5120,5120,5120,0
20241007,121300,577314450,5120,5120,5120,5120,971
20241007,121200,572342930,5120,5120,5120,5120,69
20241007,121100,571989650,5120,5120,5120,5120,2
20241007,121000,571979410,5120,5120,5120,5120,1
20241007,120900,571974290,5110,5110,5110,5110,0
20241007,120800,571974290,5110,5110,5110,5110,0
20241007,120700,571974290,5110,5130,5130,5110,3
20241007,120600,571958940,5130,5130,5130,5130,0
20241007,120500,571958940,5130,5130,5130,5130,1
20241007,120400,571953810,5110,5110,5110,5110,1
20241007,120300,571948700,5130,5130,5130,5130,2
20241007,120200,571938440,5130,5120,5130,5120,205
20241007,120100,570888830,5110,5110,5110,5110,0
20241007,120000,570888830,5110,5110,5110,5110,10
20241007,115900,570837730,5120,5120,5120,5120,805
20241007,115800,566716130,5120,5120,5120,5120,5
20241007,115700,566690530,5120,5120,5120,5120,5
20241007,115600,566664930,5120,5120,5120,5120,0
20241007,115500,566664930,5120,5120,5120,5120,100
20241007,115400,566152930,5110,5110,5110,5110,1
20241007,115300,566147820,5120,5120,5120,5120,325
20241007,115200,564483820,5110,5110,5110,5110,50
20241007,115100,564228320,5110,5110,5110,5110,0
20241007,115000,564228320,5110,5110,5110,5110,0
20241007,114900,564228320,5110,5110,5110,5110,50
20241007,114800,563972820,5110,5110,5110,5110,0
20241007,114700,563972820,5110,5100,5110,5100,380
20241007,114600,562032920,5110,5110,5110,5110,0
20241007,114500,562032920,5110,5110,5110,5110,0
20241007,114400,562032920,5110,5110,5110,5110,136
20241007,114300,561337960,5110,5110,5110,5110,0
20241007,114200,561337960,5110,5110,5110,5110,0
20241007,114100,561337960,5110,5110,5110,5110,0
20241007,114000,561337960,5110,5110,5110,5110,345
20241007,113900,559575010,5110,5110,5110,5110,0
20241007,113800,559575010,5110,5110,5110,5110,0
20241007,113700,559575010,5110,5110,5110,5110,22
20241007,113600,559462590,5110,5110,5110,5110,279
20241007,113500,558036900,5120,5120,5120,5120,0
20241007,113400,558036900,5120,5120,5120,5120,0
20241007,113300,558036900,5120,5110,5120,5110,459
20241007,113200,555691400,5110,5110,5110,5110,657
20241007,113100,552334130,5110,5110,5110,5110,0
20241007,113000,552334130,5110,5120,5120,5110,141
20241007,112900,551612220,5120,5120,5120,5120,100
20241007,112800,551100220,5110,5110,5110,5110,512
20241007,112700,548483900,5120,5120,5120,5120,1
20241007,112600,548478780,5110,5110,5110,5110,0
20241007,112500,548478780,5110,5120,5120,5110,1015
20241007,112400,543292030,5100,5100,5100,5100,6
20241007,112300,543261430,5100,5130,5130,5100,17
20241007,112200,543174430,5120,5100,5120,5100,1015
20241007,112100,537977890,5110,5110,5110,5110,306
20241007,112000,536414230,5110,5110,5110,5110,0
20241007,111900,536414230,5110,5110,5110,5100,494
20241007,111800,533889920,5110,5110,5120,5100,2002
20241007,111700,523671560,5130,5130,5130,5130,0
20241007,111600,523671560,5130,5110,5130,5110,529
20241007,111500,520962860,5110,5110,5110,5110,505
20241007,111400,518382310,5130,5130,5140,5120,1326
20241007,111300,511580390,5120,5120,5120,5120,1
20241007,111200,511575270,5120,5130,5140,5120,559
20241007,111100,508713100,5130,5120,5140,5120,1623
20241007,111000,500387350,5110,5100,5110,5100,1594
20241007,110900,492252690,5100,5100,5100,5100,3
20241007,110800,492237390,5090,5090,5090,5090,975
20241007,110700,487274640,5080,5090,5090,5080,544
20241007,110600,484510620,5090,5080,5090,5070,1154
20241007,110500,478653180,5090,5090,5090,5090,108
20241007,110400,478103460,5100,5100,5100,5100,0
20241007,110300,478103460,5100,5090,5100,5090,36
20241007,110200,477920190,5090,5100,5100,5090,217
20241007,110100,476815480,5100,5100,5100,5100,36
20241007,110000,476631880,5100,5100,5100,5100,14
20241007,105900,476560480,5100,5100,5100,5100,200
20241007,105800,475540480,5110,5100,5110,5100,5
20241007,105700,475514940,5110,5110,5110,5090,39
20241007,105600,475315670,5090,5080,5090,5080,492
20241007,105500,472814060,5080,5080,5080,5080,1
20241007,105400,472808980,5070,5110,5110,5060,5506
20241007,105300,444909750,5100,5100,5100,5100,0
20241007,105200,444909750,5100,5100,5100,5100,0
20241007,105100,444909750,5100,5110,5130,5100,4970
20241007,105000,419513120,5130,5120,5130,5120,570
20241007,104900,416594570,5130,5130,5130,5120,63
20241007,104800,416271530,5130,5110,5130,5110,559
20241007,104700,413414960,5110,5110,5110,5110,280
20241007,104600,411984160,5110,5120,5120,5110,1906
20241007,104500,402227150,5120,5120,5120,5120,0
20241007,104400,402227150,5120,5110,5120,5110,80
20241007,104300,401817880,5120,5110,5120,5110,366
20241007,104200,399946960,5120,5120,5120,5110,23
20241007,104100,399829310,5120,5110,5120,5110,620
20241007,104000,396660300,5110,5110,5110,5110,555
20241007,103900,393824250,5110,5130,5130,5080,2223
20241007,103800,382498600,5130,5130,5130,5130,0
20241007,103700,382498600,5130,5110,5130,5110,639
20241007,103600,379231130,5130,5120,5130,5110,701
20241007,103500,375645150,5130,5120,5130,5120,587
20241007,103400,372637340,5130,5120,5130,5120,629
20241007,103300,369416600,5120,5120,5120,5120,0
20241007,103200,369416600,5120,5110,5120,5110,361
20241007,103100,367570930,5120,5120,5120,5120,81
20241007,103000,367156210,5110,5110,5110,5110,1767
20241007,102900,358126840,5110,5110,5110,5100,683
20241007,102800,354641610,5110,5100,5110,5100,90
20241007,102700,354182510,5100,5100,5100,5080,96
20241007,102600,353693910,5090,5090,5090,5090,1300
20241007,102500,347076910,5090,5090,5090,5080,267
20241007,102400,345719100,5080,5080,5080,5080,61
20241007,102300,345409220,5090,5080,5090,5070,74
20241007,102200,345033370,5090,5090,5090,5090,0
20241007,102100,345033370,5090,5080,5090,5080,8
20241007,102000,344992670,5080,5080,5080,5080,90
20241007,101900,344535470,5080,5080,5080,5080,5
20241007,101800,344510070,5090,5090,5090,5090,0
20241007,101700,344510070,5090,5090,5090,5090,1
20241007,101600,344504980,5090,5070,5090,5070,29
20241007,101500,344357390,5090,5090,5090,5090,2
20241007,101400,344347210,5070,5090,5090,5070,2367
20241007,101300,332345270,5110,5110,5110,5110,6
20241007,101200,332314610,5080,5090,5090,5080,600
20241007,101100,329266540,5110,5110,5110,5110,0
20241007,101000,329266540,5110,5110,5110,5110,7
20241007,100900,329230770,5100,5100,5100,5100,808
20241007,100800,325109970,5120,5110,5120,5110,72
20241007,100700,324741730,5120,5120,5120,5120,6
20241007,100600,324711010,5120,5120,5130,5120,1006
20241007,100500,319560250,5120,5120,5120,5120,472
20241007,100400,317143610,5110,5110,5120,5110,535
20241007,100300,314409660,5120,5100,5120,5100,3230
20241007,100200,297924930,5090,5090,5090,5070,431
20241007,100100,295731300,5090,5080,5090,5080,203
20241007,100000,294700030,5080,5080,5080,5070,2069
20241007,095900,284206250,5080,5080,5080,5080,7
20241007,095800,284170690,5080,5090,5090,5080,213
20241007,095700,283086650,5090,5080,5090,5080,11
20241007,095600,283030760,5090,5080,5090,5080,57
20241007,095500,282741070,5070,5070,5070,5070,151
20241007,095400,281975500,5070,5070,5070,5070,87
20241007,095300,281534410,5060,5070,5070,5060,104
20241007,095200,281008000,5070,5070,5070,5070,60
20241007,095100,280703800,5070,5070,5070,5070,15
20241007,095000,280627750,5060,5060,5060,5060,491
20241007,094900,278143290,5060,5050,5060,5050,81
20241007,094800,277734010,5050,5050,5050,5050,486
20241007,094700,275279710,5050,5060,5060,5050,81
20241007,094600,274870650,5060,5060,5060,5060,20
20241007,094500,274769450,5060,5060,5060,5060,57
20241007,094400,274481030,5060,5060,5060,5060,5
20241007,094300,274455730,5050,5060,5060,5050,158
20241007,094200,273657820,5060,5060,5060,5060,2
20241007,094100,273647700,5070,5060,5070,5060,5
20241007,094000,273622370,5060,5060,5060,5060,1
20241007,093900,273617310,5060,5060,5060,5060,102
20241007,093800,273101190,5060,5060,5060,5060,2
20241007,093700,273091070,5060,5050,5060,5040,281
20241007,093600,271672140,5060,5070,5070,5060,498
20241007,093500,269152040,5070,5090,5090,5070,677
20241007,093400,265717370,5090,5090,5090,5090,4
20241007,093300,265697010,5090,5080,5090,5080,99
20241007,093200,265194050,5080,5080,5080,5080,2
20241007,093100,265183890,5080,5060,5080,5060,3168
20241007,093000,249152640,5060,5060,5060,5050,622
20241007,092900,246009320,5060,5060,5060,5050,318
20241007,092800,244402410,5060,5060,5070,5060,209
20241007,092700,243344850,5060,5060,5060,5060,12
20241007,092600,243284130,5080,5080,5130,5060,2160
20241007,092500,232298490,5060,5110,5110,5060,3290
20241007,092400,215587330,5110,5110,5110,5110,110
20241007,092300,215025230,5100,5130,5130,5100,236
20241007,092200,213819530,5130,5110,5130,5110,603
20241007,092100,210729390,5120,5090,5120,5090,1148
20241007,092000,204864740,5120,5100,5120,5100,242
20241007,091900,203630140,5130,5090,5130,5090,55
20241007,091800,203349170,5090,5050,5090,5050,3453
20241007,091700,185807270,5050,5060,5070,5050,689
20241007,091600,182327010,5060,5050,5060,5050,67
20241007,091500,181988640,5040,5040,5040,5040,10
20241007,091400,181938240,5050,5040,5050,5030,384
20241007,091300,180003120,5030,5030,5030,5030,10
20241007,091200,179952820,5030,5030,5040,5020,683
20241007,091100,176522400,5020,5030,5040,5020,454
20241007,091000,174242630,5040,5020,5040,5020,267
20241007,090900,172899950,5020,5050,5050,5020,2646
20241007,090800,159611800,5050,5050,5050,5030,1625
20241007,090700,151431020,5050,5050,5050,5050,113
20241007,090600,150860370,5050,5050,5050,5050,1506
20241007,090500,143255070,5050,5070,5070,5040,2064
20241007,090400,132845840,5050,5050,5050,5050,868
20241007,090300,128462440,5070,5040,5070,5040,1507
20241007,090200,120852270,5030,5030,5060,5020,6003
20241007,090100,90679910,5020,5110,5110,5020,9646
20241007,090000,41874120,5100,5110,5150,5100,8191