KissMeData/037440/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192800,372376380,5210,5210,5210,5210,953
20241007,192700,372376380,5210,5210,5210,5210,0
20241007,192600,372376380,5210,5210,5210,5210,0
20241007,192500,372376380,5210,5210,5210,5210,0
20241007,192400,372376380,5210,5210,5210,5210,0
20241007,192300,372376380,5210,5210,5210,5210,0
20241007,192200,372376380,5210,5210,5210,5210,0
20241007,192100,372376380,5210,5210,5210,5210,0
20241007,192000,372376380,5210,5210,5210,5210,0
20241007,191900,372376380,5210,5210,5210,5210,0
20241007,191800,372376380,5210,5210,5210,5210,0
20241007,191700,372376380,5210,5210,5210,5210,0
20241007,191600,372376380,5210,5210,5210,5210,0
20241007,191500,372376380,5210,5210,5210,5210,0
20241007,191400,372376380,5210,5210,5210,5210,0
20241007,191300,372376380,5210,5210,5210,5210,0
20241007,191200,372376380,5210,5210,5210,5210,0
20241007,191100,372376380,5210,5210,5210,5210,0
20241007,191000,372376380,5210,5210,5210,5210,0
20241007,190900,372376380,5210,5210,5210,5210,0
20241007,190800,372376380,5210,5210,5210,5210,0
20241007,190700,372376380,5210,5210,5210,5210,0
20241007,190600,372376380,5210,5210,5210,5210,0
20241007,190500,372376380,5210,5210,5210,5210,0
20241007,190400,372376380,5210,5210,5210,5210,0
20241007,190300,372376380,5210,5210,5210,5210,0
20241007,190200,372376380,5210,5210,5210,5210,0
20241007,190100,372376380,5210,5210,5210,5210,0
20241007,190000,372376380,5210,5210,5210,5210,0
20241007,185900,372376380,5210,5210,5210,5210,0
20241007,185800,372376380,5210,5210,5210,5210,953
20241007,185700,372376380,5210,5210,5210,5210,0
20241007,185600,372376380,5210,5210,5210,5210,0
20241007,185500,372376380,5210,5210,5210,5210,0
20241007,185400,372376380,5210,5210,5210,5210,0
20241007,185300,372376380,5210,5210,5210,5210,0
20241007,185200,372376380,5210,5210,5210,5210,0
20241007,185100,372376380,5210,5210,5210,5210,0
20241007,185000,372376380,5210,5210,5210,5210,0
20241007,184900,372376380,5210,5210,5210,5210,0
20241007,184800,372376380,5210,5210,5210,5210,0
20241007,184700,372376380,5210,5210,5210,5210,0
20241007,184600,372376380,5210,5210,5210,5210,0
20241007,184500,372376380,5210,5210,5210,5210,0
20241007,184400,372376380,5210,5210,5210,5210,0
20241007,184300,372376380,5210,5210,5210,5210,0
20241007,184200,372376380,5210,5210,5210,5210,0
20241007,184100,372376380,5210,5210,5210,5210,0
20241007,184000,372376380,5210,5210,5210,5210,0
20241007,183900,372376380,5210,5210,5210,5210,0
20241007,183800,372376380,5210,5210,5210,5210,0
20241007,183700,372376380,5210,5210,5210,5210,0
20241007,183600,372376380,5210,5210,5210,5210,0
20241007,183500,372376380,5210,5210,5210,5210,0
20241007,183400,372376380,5210,5210,5210,5210,0
20241007,183300,372376380,5210,5210,5210,5210,0
20241007,183200,372376380,5210,5210,5210,5210,0
20241007,183100,372376380,5210,5210,5210,5210,0
20241007,183000,372376380,5210,5210,5210,5210,0
20241007,182900,372376380,5210,5210,5210,5210,0
20241007,182800,372376380,5210,5210,5210,5210,953
20241007,182700,372376380,5210,5210,5210,5210,0
20241007,182600,372376380,5210,5210,5210,5210,0
20241007,182500,372376380,5210,5210,5210,5210,0
20241007,182400,372376380,5210,5210,5210,5210,0
20241007,182300,372376380,5210,5210,5210,5210,0
20241007,182200,372376380,5210,5210,5210,5210,0
20241007,182100,372376380,5210,5210,5210,5210,0
20241007,182000,372376380,5210,5210,5210,5210,0
20241007,181900,372376380,5210,5210,5210,5210,0
20241007,181800,372376380,5210,5210,5210,5210,0
20241007,181700,372376380,5210,5210,5210,5210,0
20241007,181600,372376380,5210,5210,5210,5210,0
20241007,181500,372376380,5210,5210,5210,5210,0
20241007,181400,372376380,5210,5210,5210,5210,0
20241007,181300,372376380,5210,5210,5210,5210,0
20241007,181200,372376380,5210,5210,5210,5210,0
20241007,181100,372376380,5210,5210,5210,5210,0
20241007,181000,372376380,5210,5210,5210,5210,0
20241007,180900,372376380,5210,5210,5210,5210,0
20241007,180800,372376380,5210,5210,5210,5210,0
20241007,180700,372376380,5210,5210,5210,5210,0
20241007,180600,372376380,5210,5210,5210,5210,0
20241007,180500,372376380,5210,5210,5210,5210,0
20241007,180400,372376380,5210,5210,5210,5210,0
20241007,180300,372376380,5210,5210,5210,5210,0
20241007,180200,372376380,5210,5210,5210,5210,0
20241007,180100,372376380,5210,5210,5210,5210,0
20241007,180000,372376380,5210,5210,5210,5210,0
20241007,175900,372376380,5210,5210,5210,5210,0
20241007,175800,372376380,5210,5210,5210,5210,953
20241007,175700,372376380,5210,5210,5210,5210,0
20241007,175600,372376380,5210,5210,5210,5210,0
20241007,175500,372376380,5210,5210,5210,5210,0
20241007,175400,372376380,5210,5210,5210,5210,0
20241007,175300,372376380,5210,5210,5210,5210,0
20241007,175200,372376380,5210,5210,5210,5210,0
20241007,175100,372376380,5210,5210,5210,5210,0
20241007,175000,372376380,5210,5210,5210,5210,0
20241007,174900,372376380,5210,5210,5210,5210,0
20241007,174800,372376380,5210,5210,5210,5210,0
20241007,174700,372376380,5210,5210,5210,5210,0
20241007,174600,372376380,5210,5210,5210,5210,0
20241007,174500,372376380,5210,5210,5210,5210,0
20241007,174400,372376380,5210,5210,5210,5210,0
20241007,174300,372376380,5210,5210,5210,5210,0
20241007,174200,372376380,5210,5210,5210,5210,0
20241007,174100,372376380,5210,5210,5210,5210,0
20241007,174000,372376380,5210,5210,5210,5210,0
20241007,173900,372376380,5210,5210,5210,5210,0
20241007,173800,372376380,5210,5210,5210,5210,0
20241007,173700,372376380,5210,5210,5210,5210,0
20241007,173600,372376380,5210,5210,5210,5210,0
20241007,173500,372376380,5210,5210,5210,5210,0
20241007,173400,372376380,5210,5210,5210,5210,0
20241007,173300,372376380,5210,5210,5210,5210,0
20241007,173200,372376380,5210,5210,5210,5210,0
20241007,173100,372376380,5210,5210,5210,5210,0
20241007,173000,372376380,5210,5210,5210,5210,0
20241007,172900,372376380,5210,5210,5210,5210,0
20241007,172800,372376380,5210,5210,5210,5210,953
20241007,172700,372376380,5210,5210,5210,5210,0
20241007,172600,372376380,5210,5210,5210,5210,0
20241007,172500,372376380,5210,5210,5210,5210,0
20241007,172400,372376380,5210,5210,5210,5210,0
20241007,172300,372376380,5210,5210,5210,5210,0
20241007,172200,372376380,5210,5210,5210,5210,0
20241007,172100,372376380,5210,5210,5210,5210,0
20241007,172000,372376380,5210,5210,5210,5210,0
20241007,171900,372376380,5210,5210,5210,5210,0
20241007,171800,372376380,5210,5210,5210,5210,0
20241007,171700,372376380,5210,5210,5210,5210,0
20241007,171600,372376380,5210,5210,5210,5210,0
20241007,171500,372376380,5210,5210,5210,5210,0
20241007,171400,372376380,5210,5210,5210,5210,0
20241007,171300,372376380,5210,5210,5210,5210,0
20241007,171200,372376380,5210,5210,5210,5210,0
20241007,171100,372376380,5210,5210,5210,5210,0
20241007,171000,372376380,5210,5210,5210,5210,0
20241007,170900,372376380,5210,5210,5210,5210,0
20241007,170800,372376380,5210,5210,5210,5210,0
20241007,170700,372376380,5210,5210,5210,5210,0
20241007,170600,372376380,5210,5210,5210,5210,0
20241007,170500,372376380,5210,5210,5210,5210,0
20241007,170400,372376380,5210,5210,5210,5210,0
20241007,170300,372376380,5210,5210,5210,5210,0
20241007,170200,372376380,5210,5210,5210,5210,0
20241007,170100,372376380,5210,5210,5210,5210,0
20241007,170000,372376380,5210,5210,5210,5210,0
20241007,165900,372376380,5210,5210,5210,5210,0
20241007,165800,372376380,5210,5210,5210,5210,953
20241007,165700,372376380,5210,5210,5210,5210,0
20241007,165600,372376380,5210,5210,5210,5210,0
20241007,165500,372376380,5210,5210,5210,5210,0
20241007,165400,372376380,5210,5210,5210,5210,0
20241007,165300,372376380,5210,5210,5210,5210,0
20241007,165200,372376380,5210,5210,5210,5210,0
20241007,165100,372376380,5210,5210,5210,5210,0
20241007,165000,372376380,5210,5210,5210,5210,0
20241007,164900,372376380,5210,5210,5210,5210,0
20241007,164800,372376380,5210,5210,5210,5210,0
20241007,164700,372376380,5210,5210,5210,5210,0
20241007,164600,372376380,5210,5210,5210,5210,0
20241007,164500,372376380,5210,5210,5210,5210,0
20241007,164400,372376380,5210,5210,5210,5210,0
20241007,164300,372376380,5210,5210,5210,5210,0
20241007,164200,372376380,5210,5210,5210,5210,0
20241007,164100,372376380,5210,5210,5210,5210,0
20241007,164000,372376380,5210,5210,5210,5210,0
20241007,163900,372376380,5210,5210,5210,5210,0
20241007,163800,372376380,5210,5210,5210,5210,0
20241007,163700,372376380,5210,5210,5210,5210,0
20241007,163600,372376380,5210,5210,5210,5210,0
20241007,163500,372376380,5210,5210,5210,5210,0
20241007,163400,372376380,5210,5210,5210,5210,0
20241007,163300,372376380,5210,5210,5210,5210,0
20241007,163200,372376380,5210,5210,5210,5210,0
20241007,163100,372376380,5210,5210,5210,5210,0
20241007,163000,372376380,5210,5210,5210,5210,0
20241007,162900,372376380,5210,5210,5210,5210,0
20241007,162800,372376380,5210,5210,5210,5210,953
20241007,162700,372376380,5210,5210,5210,5210,0
20241007,162600,372376380,5210,5210,5210,5210,0
20241007,162500,372376380,5210,5210,5210,5210,0
20241007,162400,372376380,5210,5210,5210,5210,0
20241007,162300,372376380,5210,5210,5210,5210,0
20241007,162200,372376380,5210,5210,5210,5210,0
20241007,162100,372376380,5210,5210,5210,5210,0
20241007,162000,372376380,5210,5210,5210,5210,0
20241007,161900,372376380,5210,5210,5210,5210,0
20241007,161800,372376380,5210,5210,5210,5210,0
20241007,161700,372376380,5210,5210,5210,5210,0
20241007,161600,372376380,5210,5210,5210,5210,0
20241007,161500,372376380,5210,5210,5210,5210,0
20241007,161400,372376380,5210,5210,5210,5210,0
20241007,161300,372376380,5210,5210,5210,5210,0
20241007,161200,372376380,5210,5210,5210,5210,0
20241007,161100,372376380,5210,5210,5210,5210,0
20241007,161000,372376380,5210,5210,5210,5210,0
20241007,160900,372376380,5210,5210,5210,5210,0
20241007,160800,372376380,5210,5210,5210,5210,0
20241007,160700,372376380,5210,5210,5210,5210,0
20241007,160600,372376380,5210,5210,5210,5210,0
20241007,160500,372376380,5210,5210,5210,5210,0
20241007,160400,372376380,5210,5210,5210,5210,0
20241007,160300,372376380,5210,5210,5210,5210,0
20241007,160200,372376380,5210,5210,5210,5210,0
20241007,160100,372376380,5210,5210,5210,5210,0
20241007,160000,372376380,5210,5210,5210,5210,0
20241007,155900,372376380,5210,5210,5210,5210,0
20241007,155800,372376380,5210,5210,5210,5210,953
20241007,155700,372376380,5210,5210,5210,5210,0
20241007,155600,372376380,5210,5210,5210,5210,0
20241007,155500,372376380,5210,5210,5210,5210,0
20241007,155400,372376380,5210,5210,5210,5210,0
20241007,155300,372376380,5210,5210,5210,5210,0
20241007,155200,372376380,5210,5210,5210,5210,0
20241007,155100,372376380,5210,5210,5210,5210,0
20241007,155000,372376380,5210,5210,5210,5210,0
20241007,154900,372376380,5210,5210,5210,5210,0
20241007,154800,372376380,5210,5210,5210,5210,0
20241007,154700,372376380,5210,5210,5210,5210,0
20241007,154600,372376380,5210,5210,5210,5210,0
20241007,154500,372376380,5210,5210,5210,5210,0
20241007,154400,372376380,5210,5210,5210,5210,0
20241007,154300,372376380,5210,5210,5210,5210,0
20241007,154200,372376380,5210,5210,5210,5210,0
20241007,154100,372376380,5210,5210,5210,5210,0
20241007,154000,372376380,5210,5210,5210,5210,0
20241007,153900,372376380,5210,5210,5210,5210,0
20241007,153800,372376380,5210,5210,5210,5210,0
20241007,153700,372376380,5210,5210,5210,5210,0
20241007,153600,372376380,5210,5210,5210,5210,0
20241007,153500,372376380,5210,5210,5210,5210,0
20241007,153400,372376380,5210,5210,5210,5210,0
20241007,153300,372376380,5210,5210,5210,5210,0
20241007,153200,372376380,5210,5210,5210,5210,0
20241007,153100,372376380,5210,5210,5210,5210,0
20241007,153000,372376380,5210,5210,5210,5210,953
20241007,152900,367411250,5230,5230,5230,5230,0
20241007,152800,367411250,5230,5230,5230,5230,0
20241007,152700,367411250,5230,5230,5230,5230,0
20241007,152600,367411250,5230,5230,5230,5230,0
20241007,152500,367411250,5230,5230,5230,5230,0
20241007,152400,367411250,5230,5230,5230,5230,0
20241007,152300,367411250,5230,5230,5230,5230,0
20241007,152200,367411250,5230,5230,5230,5230,0
20241007,152100,367411250,5230,5230,5230,5230,0
20241007,152000,367411250,5230,5230,5230,5230,0
20241007,151900,367411250,5230,5210,5230,5210,1566
20241007,151800,359244300,5210,5210,5210,5210,32
20241007,151700,359077580,5200,5200,5200,5200,195
20241007,151600,358063580,5200,5190,5200,5190,1688
20241007,151500,349286210,5200,5200,5200,5200,6
20241007,151400,349255010,5190,5190,5190,5190,671
20241007,151300,345772520,5170,5170,5170,5170,0
20241007,151200,345772520,5170,5170,5170,5170,1
20241007,151100,345767350,5190,5190,5190,5190,0
20241007,151000,345767350,5190,5190,5190,5190,346
20241007,150900,343971610,5180,5180,5180,5180,927
20241007,150800,339169750,5150,5160,5160,5150,953
20241007,150700,334256250,5160,5160,5160,5160,0
20241007,150600,334256250,5160,5160,5160,5160,79
20241007,150500,333848610,5160,5160,5160,5160,193
20241007,150400,332852730,5170,5170,5170,5170,203
20241007,150300,331803220,5190,5190,5190,5190,0
20241007,150200,331803220,5190,5190,5190,5190,0
20241007,150100,331803220,5190,5190,5190,5190,0
20241007,150000,331803220,5190,5190,5190,5190,0
20241007,145900,331803220,5190,5170,5190,5160,526
20241007,145800,329088780,5170,5170,5170,5170,648
20241007,145700,325738620,5170,5170,5170,5170,0
20241007,145600,325738620,5170,5170,5170,5170,0
20241007,145500,325738620,5170,5170,5170,5170,0
20241007,145400,325738620,5170,5170,5170,5170,0
20241007,145300,325738620,5170,5160,5170,5160,152
20241007,145200,324952940,5160,5160,5160,5160,94
20241007,145100,324467900,5160,5180,5180,5160,1202
20241007,145000,318248260,5180,5180,5180,5180,0
20241007,144900,318248260,5180,5180,5180,5180,30
20241007,144800,318092860,5180,5180,5180,5180,16
20241007,144700,318009980,5190,5190,5190,5190,1
20241007,144600,318004790,5180,5180,5180,5180,40
20241007,144500,317797590,5180,5180,5180,5180,10
20241007,144400,317745790,5180,5180,5180,5180,96
20241007,144300,317248510,5180,5180,5180,5180,10
20241007,144200,317196710,5180,5180,5180,5180,0
20241007,144100,317196710,5180,5180,5180,5180,16
20241007,144000,317113830,5190,5190,5190,5190,0
20241007,143900,317113830,5190,5180,5190,5180,69
20241007,143800,316756400,5190,5190,5190,5190,0
20241007,143700,316756400,5190,5190,5190,5190,0
20241007,143600,316756400,5190,5190,5190,5190,30
20241007,143500,316600700,5190,5190,5190,5190,20
20241007,143400,316496900,5200,5190,5200,5190,592
20241007,143300,313424410,5180,5180,5180,5180,2
20241007,143200,313414050,5190,5190,5190,5190,422
20241007,143100,311223870,5190,5190,5190,5190,1
20241007,143000,311218680,5180,5180,5180,5180,0
20241007,142900,311218680,5180,5180,5180,5180,305
20241007,142800,309638780,5170,5170,5170,5160,779
20241007,142700,305611510,5170,5170,5170,5170,0
20241007,142600,305611510,5170,5170,5170,5170,16
20241007,142500,305528790,5170,5170,5170,5170,187
20241007,142400,304562000,5170,5170,5170,5170,16
20241007,142300,304479280,5170,5170,5170,5170,100
20241007,142200,303962280,5170,5170,5180,5170,108
20241007,142100,303403520,5170,5170,5170,5170,76
20241007,142000,303010600,5170,5170,5170,5170,16
20241007,141900,302927880,5170,5170,5170,5170,5
20241007,141800,302902030,5170,5170,5170,5170,16
20241007,141700,302819310,5170,5170,5170,5170,0
20241007,141600,302819310,5170,5170,5170,5170,16
20241007,141500,302736590,5170,5170,5170,5170,0
20241007,141400,302736590,5170,5180,5180,5170,17
20241007,141300,302648690,5170,5170,5170,5170,0
20241007,141200,302648690,5170,5170,5170,5170,16
20241007,141100,302565970,5170,5170,5170,5170,0
20241007,141000,302565970,5170,5170,5170,5170,26
20241007,140900,302431550,5170,5170,5170,5170,0
20241007,140800,302431550,5170,5170,5170,5170,16
20241007,140700,302348830,5180,5180,5180,5180,0
20241007,140600,302348830,5180,5170,5180,5170,18
20241007,140500,302255610,5170,5170,5170,5170,0
20241007,140400,302255610,5170,5170,5170,5170,0
20241007,140300,302255610,5170,5170,5170,5170,0
20241007,140200,302255610,5170,5180,5180,5150,2234
20241007,140100,290698910,5180,5180,5180,5180,0
20241007,140000,290698910,5180,5180,5180,5180,16
20241007,135900,290616030,5180,5180,5180,5180,0
20241007,135800,290616030,5180,5180,5180,5180,76
20241007,135700,290222350,5180,5180,5180,5180,20
20241007,135600,290118750,5180,5180,5180,5180,266
20241007,135500,288740870,5180,5180,5180,5180,312
20241007,135400,287124710,5190,5180,5190,5180,345
20241007,135300,285337110,5180,5180,5180,5180,0
20241007,135200,285337110,5180,5170,5180,5170,362
20241007,135100,283461970,5180,5180,5180,5180,0
20241007,135000,283461970,5180,5180,5180,5180,0
20241007,134900,283461970,5180,5170,5180,5170,49
20241007,134800,283208160,5180,5180,5180,5180,200
20241007,134700,282172160,5170,5170,5170,5170,0
20241007,134600,282172160,5170,5170,5170,5170,314
20241007,134500,280548780,5150,5160,5160,5150,408
20241007,134400,278443820,5150,5150,5150,5150,0
20241007,134300,278443820,5150,5150,5150,5150,0
20241007,134200,278443820,5150,5150,5150,5150,0
20241007,134100,278443820,5150,5140,5150,5140,1034
20241007,134000,273120950,5130,5130,5130,5130,0
20241007,133900,273120950,5130,5130,5130,5130,46
20241007,133800,272884970,5130,5130,5130,5130,0
20241007,133700,272884970,5130,5130,5130,5130,81
20241007,133600,272469440,5130,5130,5130,5130,76
20241007,133500,272079560,5130,5130,5130,5130,0
20241007,133400,272079560,5130,5130,5130,5130,336
20241007,133300,270355880,5130,5130,5130,5130,0
20241007,133200,270355880,5130,5130,5130,5130,752
20241007,133100,266498120,5130,5130,5130,5130,16
20241007,133000,266416040,5130,5130,5130,5130,0
20241007,132900,266416040,5130,5130,5130,5130,16
20241007,132800,266333960,5130,5130,5130,5130,0
20241007,132700,266333960,5130,5130,5130,5130,16
20241007,132600,266251880,5130,5130,5130,5130,0
20241007,132500,266251880,5130,5130,5130,5130,0
20241007,132400,266251880,5130,5130,5130,5130,16
20241007,132300,266169800,5130,5130,5130,5130,0
20241007,132200,266169800,5130,5130,5130,5130,16
20241007,132100,266087720,5150,5150,5150,5150,0
20241007,132000,266087720,5150,5150,5150,5150,0
20241007,131900,266087720,5150,5150,5150,5150,0
20241007,131800,266087720,5150,5150,5150,5150,0
20241007,131700,266087720,5150,5150,5150,5150,0
20241007,131600,266087720,5150,5140,5150,5140,2883
20241007,131500,251252030,5140,5140,5140,5140,144
20241007,131400,250511870,5140,5140,5140,5140,0
20241007,131300,250511870,5140,5140,5140,5140,584
20241007,131200,247510110,5140,5140,5140,5140,0
20241007,131100,247510110,5140,5140,5140,5140,41
20241007,131000,247299370,5140,5140,5140,5140,0
20241007,130900,247299370,5140,5140,5140,5140,35
20241007,130800,247119470,5120,5120,5120,5120,432
20241007,130700,244907630,5140,5140,5140,5140,0
20241007,130600,244907630,5140,5140,5140,5140,0
20241007,130500,244907630,5140,5140,5140,5140,0
20241007,130400,244907630,5140,5140,5140,5140,150
20241007,130300,244136630,5120,5120,5120,5120,300
20241007,130200,242600630,5120,5120,5120,5120,16
20241007,130100,242518710,5140,5140,5140,5140,0
20241007,130000,242518710,5140,5140,5140,5140,0
20241007,125900,242518710,5140,5140,5140,5140,0
20241007,125800,242518710,5140,5140,5140,5140,0
20241007,125700,242518710,5140,5140,5140,5140,0
20241007,125600,242518710,5140,5140,5140,5140,472
20241007,125500,240092630,5140,5140,5140,5140,0
20241007,125400,240092630,5140,5140,5140,5140,0
20241007,125300,240092630,5140,5140,5140,5140,0
20241007,125200,240092630,5140,5140,5140,5140,0
20241007,125100,240092630,5140,5140,5140,5140,0
20241007,125000,240092630,5140,5120,5140,5120,1027
20241007,124900,234832590,5120,5120,5120,5120,16
20241007,124800,234750670,5140,5140,5140,5140,0
20241007,124700,234750670,5140,5140,5140,5140,0
20241007,124600,234750670,5140,5140,5140,5140,0
20241007,124500,234750670,5140,5140,5140,5140,0
20241007,124400,234750670,5140,5140,5140,5140,2
20241007,124300,234740390,5130,5130,5130,5130,0
20241007,124200,234740390,5130,5130,5130,5130,0
20241007,124100,234740390,5130,5130,5130,5130,428
20241007,124000,232544750,5130,5130,5130,5130,16
20241007,123900,232462670,5150,5150,5150,5150,0
20241007,123800,232462670,5150,5150,5150,5150,52
20241007,123700,232194870,5150,5150,5150,5150,0
20241007,123600,232194870,5150,5150,5150,5150,400
20241007,123500,230134870,5150,5150,5150,5150,0
20241007,123400,230134870,5150,5150,5150,5150,0
20241007,123300,230134870,5150,5130,5150,5130,2943
20241007,123200,215003620,5130,5130,5130,5130,0
20241007,123100,215003620,5130,5130,5130,5130,0
20241007,123000,215003620,5130,5130,5130,5130,209
20241007,122900,213931450,5120,5120,5120,5120,9
20241007,122800,213885370,5110,5110,5110,5110,0
20241007,122700,213885370,5110,5110,5110,5110,226
20241007,122600,212730510,5120,5120,5120,5120,418
20241007,122500,210590350,5120,5120,5120,5120,0
20241007,122400,210590350,5120,5120,5120,5120,250
20241007,122300,209310350,5120,5130,5130,5120,142
20241007,122200,208582690,5120,5120,5120,5120,96
20241007,122100,208091170,5140,5140,5140,5140,193
20241007,122000,207099150,5130,5130,5130,5130,0
20241007,121900,207099150,5130,5130,5130,5130,0
20241007,121800,207099150,5130,5130,5130,5130,0
20241007,121700,207099150,5130,5130,5130,5130,0
20241007,121600,207099150,5130,5130,5130,5130,0
20241007,121500,207099150,5130,5110,5130,5110,2203
20241007,121400,195798080,5130,5130,5130,5130,0
20241007,121300,195798080,5130,5130,5130,5130,0
20241007,121200,195798080,5130,5130,5130,5130,0
20241007,121100,195798080,5130,5130,5130,5130,0
20241007,121000,195798080,5130,5130,5130,5130,0
20241007,120900,195798080,5130,5130,5130,5130,0
20241007,120800,195798080,5130,5130,5130,5130,305
20241007,120700,194233430,5130,5130,5130,5130,788
20241007,120600,190190990,5130,5130,5130,5130,28
20241007,120500,190047350,5130,5110,5130,5110,1599
20241007,120400,181845090,5130,5130,5130,5130,0
20241007,120300,181845090,5130,5130,5130,5130,2
20241007,120200,181834830,5110,5110,5110,5110,0
20241007,120100,181834830,5110,5110,5110,5110,16
20241007,120000,181753070,5130,5130,5130,5130,19
20241007,115900,181655600,5130,5130,5130,5130,0
20241007,115800,181655600,5130,5130,5130,5130,1
20241007,115700,181650470,5110,5130,5130,5110,316
20241007,115600,180029710,5130,5130,5130,5130,0
20241007,115500,180029710,5130,5110,5130,5110,17
20241007,115400,179942820,5110,5110,5110,5110,0
20241007,115300,179942820,5110,5110,5110,5110,0
20241007,115200,179942820,5110,5110,5110,5110,0
20241007,115100,179942820,5110,5110,5110,5110,16
20241007,115000,179861060,5110,5110,5110,5110,0
20241007,114900,179861060,5110,5110,5110,5110,0
20241007,114800,179861060,5110,5120,5120,5110,18
20241007,114700,179769060,5120,5120,5120,5120,8
20241007,114600,179728100,5130,5130,5130,5130,50
20241007,114500,179471600,5120,5120,5120,5120,5
20241007,114400,179446000,5120,5120,5120,5120,0
20241007,114300,179446000,5120,5120,5120,5120,0
20241007,114200,179446000,5120,5120,5120,5120,1195
20241007,114100,173327600,5120,5110,5120,5110,562
20241007,114000,170453140,5110,5110,5110,5110,16
20241007,113900,170371380,5110,5110,5110,5110,0
20241007,113800,170371380,5110,5110,5110,5110,0
20241007,113700,170371380,5110,5110,5110,5110,16
20241007,113600,170289620,5130,5130,5130,5130,0
20241007,113500,170289620,5130,5130,5130,5130,0
20241007,113400,170289620,5130,5130,5130,5130,0
20241007,113300,170289620,5130,5130,5130,5130,0
20241007,113200,170289620,5130,5130,5130,5130,0
20241007,113100,170289620,5130,5130,5130,5130,0
20241007,113000,170289620,5130,5130,5130,5130,0
20241007,112900,170289620,5130,5130,5130,5130,0
20241007,112800,170289620,5130,5130,5130,5130,38
20241007,112700,170094680,5140,5140,5140,5140,0
20241007,112600,170094680,5140,5140,5140,5140,0
20241007,112500,170094680,5140,5140,5140,5140,0
20241007,112400,170094680,5140,5140,5140,5140,50
20241007,112300,169837680,5110,5110,5110,5110,0
20241007,112200,169837680,5110,5110,5110,5110,299
20241007,112100,168309790,5140,5140,5140,5140,0
20241007,112000,168309790,5140,5140,5140,5140,1
20241007,111900,168304650,5140,5140,5140,5140,0
20241007,111800,168304650,5140,5140,5140,5140,54
20241007,111700,168027090,5130,5120,5130,5120,725
20241007,111600,164307940,5120,5120,5120,5120,0
20241007,111500,164307940,5120,5120,5120,5120,0
20241007,111400,164307940,5120,5120,5120,5120,0
20241007,111300,164307940,5120,5120,5120,5120,0
20241007,111200,164307940,5120,5120,5120,5120,30
20241007,111100,164154340,5120,5120,5120,5120,0
20241007,111000,164154340,5120,5120,5120,5120,0
20241007,110900,164154340,5120,5120,5120,5120,44
20241007,110800,163929060,5110,5110,5110,5110,0
20241007,110700,163929060,5110,5110,5110,5110,0
20241007,110600,163929060,5110,5110,5110,5110,800
20241007,110500,159841060,5110,5110,5110,5110,0
20241007,110400,159841060,5110,5110,5110,5110,1021
20241007,110300,154623750,5130,5130,5130,5130,0
20241007,110200,154623750,5130,5130,5130,5130,0
20241007,110100,154623750,5130,5130,5130,5130,0
20241007,110000,154623750,5130,5130,5130,5130,73
20241007,105900,154249260,5140,5110,5140,5110,2
20241007,105800,154239010,5140,5140,5140,5140,1
20241007,105700,154233870,5130,5130,5130,5130,61
20241007,105600,153920940,5130,5130,5130,5130,0
20241007,105500,153920940,5130,5130,5130,5130,31
20241007,105400,153761910,5110,5110,5110,5110,0
20241007,105300,153761910,5110,5110,5110,5110,21
20241007,105200,153654600,5120,5120,5120,5120,0
20241007,105100,153654600,5120,5120,5120,5120,1
20241007,105000,153649480,5120,5120,5120,5120,0
20241007,104900,153649480,5120,5110,5120,5110,31
20241007,104800,153490970,5110,5110,5110,5110,0
20241007,104700,153490970,5110,5110,5110,5110,21
20241007,104600,153383660,5120,5120,5120,5120,0
20241007,104500,153383660,5120,5120,5120,5120,0
20241007,104400,153383660,5120,5120,5120,5120,285
20241007,104300,151924460,5120,5120,5120,5120,40
20241007,104200,151719660,5120,5120,5120,5120,227
20241007,104100,150557420,5130,5130,5130,5130,8
20241007,104000,150516380,5130,5130,5130,5130,46
20241007,103900,150280400,5140,5130,5140,5130,600
20241007,103800,147201400,5120,5120,5120,5120,901
20241007,103700,142588280,5120,5120,5120,5120,1
20241007,103600,142583160,5120,5150,5150,5120,807
20241007,103500,138428370,5150,5150,5150,5150,0
20241007,103400,138428370,5150,5130,5150,5130,207
20241007,103300,137362340,5150,5150,5150,5150,250
20241007,103200,136074840,5140,5140,5140,5140,329
20241007,103100,134383780,5140,5140,5140,5140,0
20241007,103000,134383780,5140,5140,5140,5140,0
20241007,102900,134383780,5140,5120,5140,5120,203
20241007,102800,133343800,5140,5140,5140,5140,5
20241007,102700,133318100,5140,5140,5140,5140,0
20241007,102600,133318100,5140,5140,5140,5140,0
20241007,102500,133318100,5140,5140,5140,5140,0
20241007,102400,133318100,5140,5140,5140,5140,0
20241007,102300,133318100,5140,5140,5140,5140,0
20241007,102200,133318100,5140,5130,5140,5130,490
20241007,102100,130802350,5120,5120,5120,5120,0
20241007,102000,130802350,5120,5120,5120,5120,129
20241007,101900,130141870,5120,5120,5120,5120,0
20241007,101800,130141870,5120,5100,5120,5100,15419
20241007,101700,51349700,5110,5090,5110,5090,23
20241007,101600,51232590,5120,5120,5120,5120,0
20241007,101500,51232590,5120,5120,5120,5120,0
20241007,101400,51232590,5120,5110,5120,5110,212
20241007,101300,50147260,5090,5090,5090,5090,21
20241007,101200,50040370,5090,5090,5090,5090,0
20241007,101100,50040370,5090,5090,5090,5090,31
20241007,101000,49882580,5090,5090,5090,5090,0
20241007,100900,49882580,5090,5090,5090,5090,1
20241007,100800,49877490,5120,5120,5120,5120,10
20241007,100700,49826290,5120,5120,5120,5120,10
20241007,100600,49775090,5110,5110,5110,5110,148
20241007,100500,49018810,5080,5090,5090,5080,500
20241007,100400,46476290,5120,5120,5120,5120,1
20241007,100300,46471170,5120,5120,5120,5120,200
20241007,100200,45447170,5100,5100,5100,5100,3
20241007,100100,45431870,5120,5120,5120,5120,0
20241007,100000,45431870,5120,5120,5120,5120,0
20241007,095900,45431870,5120,5110,5120,5100,293
20241007,095800,43933700,5110,5110,5110,5110,0
20241007,095700,43933700,5110,5110,5110,5110,0
20241007,095600,43933700,5110,5110,5110,5110,0
20241007,095500,43933700,5110,5110,5110,5110,0
20241007,095400,43933700,5110,5110,5110,5110,0
20241007,095300,43933700,5110,5110,5110,5110,0
20241007,095200,43933700,5110,5120,5120,5110,146
20241007,095100,43186190,5110,5110,5110,5110,13
20241007,095000,43119760,5100,5100,5100,5100,200
20241007,094900,42099760,5120,5110,5120,5110,181
20241007,094800,41174330,5090,5090,5090,5090,54
20241007,094700,40899470,5090,5090,5090,5090,1100
20241007,094600,35300470,5110,5100,5110,5090,200
20241007,094500,34280770,5100,5100,5100,5100,20
20241007,094400,34178770,5100,5100,5100,5100,1
20241007,094300,34173670,5100,5090,5100,5090,25
20241007,094200,34046410,5100,5100,5100,5100,0
20241007,094100,34046410,5100,5100,5100,5090,4
20241007,094000,34026020,5110,5110,5110,5110,1
20241007,093900,34020910,5090,5080,5090,5080,117
20241007,093800,33426420,5090,5090,5090,5080,102
20241007,093700,32908240,5080,5080,5080,5080,24
20241007,093600,32786320,5080,5080,5080,5080,101
20241007,093500,32273240,5080,5080,5080,5080,25
20241007,093400,32146240,5090,5100,5100,5090,25
20241007,093300,32018790,5080,5090,5090,5080,449
20241007,093200,29736600,5090,5090,5090,5090,40
20241007,093100,29533000,5080,5080,5080,5080,24
20241007,093000,29411080,5120,5120,5120,5120,1
20241007,092900,29405960,5080,5080,5080,5080,60
20241007,092800,29101160,5090,5090,5090,5090,1
20241007,092700,29096070,5090,5120,5120,5090,219
20241007,092600,27980760,5120,5120,5120,5120,49
20241007,092500,27729880,5130,5120,5130,5120,107
20241007,092400,27180980,5130,5120,5130,5120,200
20241007,092300,26155080,5130,5130,5130,5130,0
20241007,092200,26155080,5130,5120,5130,5120,197
20241007,092100,25146430,5120,5110,5120,5110,462
20241007,092000,22781120,5100,5100,5100,5100,0
20241007,091900,22781120,5100,5100,5100,5100,0
20241007,091800,22781120,5100,5100,5100,5100,0
20241007,091700,22781120,5100,5100,5100,5100,299
20241007,091600,21256220,5100,5090,5100,5090,113
20241007,091500,20680100,5090,5090,5090,5090,0
20241007,091400,20680100,5090,5090,5090,5090,30
20241007,091300,20527400,5080,5090,5090,5080,21
20241007,091200,20420710,5070,5070,5070,5070,0
20241007,091100,20420710,5070,5070,5070,5070,0
20241007,091000,20420710,5070,5070,5070,5070,0
20241007,090900,20420710,5070,5070,5070,5070,450
20241007,090800,18139210,5050,5050,5050,5050,60
20241007,090700,17836210,5040,5060,5060,5040,431
20241007,090600,15662140,5060,5070,5070,5060,629
20241007,090500,12475540,5070,5100,5100,5070,702
20241007,090400,8906810,5120,5120,5120,5120,0
20241007,090300,8906810,5120,5090,5120,5090,2
20241007,090200,8896600,5090,5090,5090,5090,50
20241007,090100,8642100,5100,5110,5110,5100,1190
20241007,090000,2570330,5110,5110,5110,5110,503