KissMeData/023900/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,190800,190068470,10060,10060,10060,10060,118
20241025,190700,190068470,10060,10060,10060,10060,0
20241025,190600,190068470,10060,10060,10060,10060,0
20241025,190500,190068470,10060,10060,10060,10060,0
20241025,190400,190068470,10060,10060,10060,10060,0
20241025,190300,190068470,10060,10060,10060,10060,0
20241025,190200,190068470,10060,10060,10060,10060,0
20241025,190100,190068470,10060,10060,10060,10060,0
20241025,190000,190068470,10060,10060,10060,10060,0
20241025,185900,190068470,10060,10060,10060,10060,0
20241025,185800,190068470,10060,10060,10060,10060,0
20241025,185700,190068470,10060,10060,10060,10060,0
20241025,185600,190068470,10060,10060,10060,10060,0
20241025,185500,190068470,10060,10060,10060,10060,0
20241025,185400,190068470,10060,10060,10060,10060,0
20241025,185300,190068470,10060,10060,10060,10060,0
20241025,185200,190068470,10060,10060,10060,10060,0
20241025,185100,190068470,10060,10060,10060,10060,0
20241025,185000,190068470,10060,10060,10060,10060,0
20241025,184900,190068470,10060,10060,10060,10060,0
20241025,184800,190068470,10060,10060,10060,10060,0
20241025,184700,190068470,10060,10060,10060,10060,0
20241025,184600,190068470,10060,10060,10060,10060,0
20241025,184500,190068470,10060,10060,10060,10060,0
20241025,184400,190068470,10060,10060,10060,10060,0
20241025,184300,190068470,10060,10060,10060,10060,0
20241025,184200,190068470,10060,10060,10060,10060,0
20241025,184100,190068470,10060,10060,10060,10060,0
20241025,184000,190068470,10060,10060,10060,10060,0
20241025,183900,190068470,10060,10060,10060,10060,0
20241025,183800,190068470,10060,10060,10060,10060,118
20241025,183700,190068470,10060,10060,10060,10060,0
20241025,183600,190068470,10060,10060,10060,10060,0
20241025,183500,190068470,10060,10060,10060,10060,0
20241025,183400,190068470,10060,10060,10060,10060,0
20241025,183300,190068470,10060,10060,10060,10060,0
20241025,183200,190068470,10060,10060,10060,10060,0
20241025,183100,190068470,10060,10060,10060,10060,0
20241025,183000,190068470,10060,10060,10060,10060,0
20241025,182900,190068470,10060,10060,10060,10060,0
20241025,182800,190068470,10060,10060,10060,10060,0
20241025,182700,190068470,10060,10060,10060,10060,0
20241025,182600,190068470,10060,10060,10060,10060,0
20241025,182500,190068470,10060,10060,10060,10060,0
20241025,182400,190068470,10060,10060,10060,10060,0
20241025,182300,190068470,10060,10060,10060,10060,0
20241025,182200,190068470,10060,10060,10060,10060,0
20241025,182100,190068470,10060,10060,10060,10060,0
20241025,182000,190068470,10060,10060,10060,10060,0
20241025,181900,190068470,10060,10060,10060,10060,0
20241025,181800,190068470,10060,10060,10060,10060,0
20241025,181700,190068470,10060,10060,10060,10060,0
20241025,181600,190068470,10060,10060,10060,10060,0
20241025,181500,190068470,10060,10060,10060,10060,0
20241025,181400,190068470,10060,10060,10060,10060,0
20241025,181300,190068470,10060,10060,10060,10060,0
20241025,181200,190068470,10060,10060,10060,10060,0
20241025,181100,190068470,10060,10060,10060,10060,0
20241025,181000,190068470,10060,10060,10060,10060,0
20241025,180900,190068470,10060,10060,10060,10060,0
20241025,180800,190068470,10060,10060,10060,10060,118
20241025,180700,190068470,10060,10060,10060,10060,0
20241025,180600,190068470,10060,10060,10060,10060,0
20241025,180500,190068470,10060,10060,10060,10060,0
20241025,180400,190068470,10060,10060,10060,10060,0
20241025,180300,190068470,10060,10060,10060,10060,0
20241025,180200,190068470,10060,10060,10060,10060,0
20241025,180100,190068470,10060,10060,10060,10060,0
20241025,180000,190068470,10060,10060,10060,10060,0
20241025,175900,190068470,10060,10060,10060,10060,0
20241025,175800,190068470,10060,10060,10060,10060,0
20241025,175700,190068470,10060,10060,10060,10060,0
20241025,175600,190068470,10060,10060,10060,10060,0
20241025,175500,190068470,10060,10060,10060,10060,0
20241025,175400,190068470,10060,10060,10060,10060,0
20241025,175300,190068470,10060,10060,10060,10060,0
20241025,175200,190068470,10060,10060,10060,10060,0
20241025,175100,190068470,10060,10060,10060,10060,0
20241025,175000,190068470,10060,10060,10060,10060,0
20241025,174900,190068470,10060,10060,10060,10060,0
20241025,174800,190068470,10060,10060,10060,10060,0
20241025,174700,190068470,10060,10060,10060,10060,0
20241025,174600,190068470,10060,10060,10060,10060,0
20241025,174500,190068470,10060,10060,10060,10060,0
20241025,174400,190068470,10060,10060,10060,10060,0
20241025,174300,190068470,10060,10060,10060,10060,0
20241025,174200,190068470,10060,10060,10060,10060,0
20241025,174100,190068470,10060,10060,10060,10060,0
20241025,174000,190068470,10060,10060,10060,10060,0
20241025,173900,190068470,10060,10060,10060,10060,0
20241025,173800,190068470,10060,10060,10060,10060,118
20241025,173700,190068470,10060,10060,10060,10060,0
20241025,173600,190068470,10060,10060,10060,10060,0
20241025,173500,190068470,10060,10060,10060,10060,0
20241025,173400,190068470,10060,10060,10060,10060,0
20241025,173300,190068470,10060,10060,10060,10060,0
20241025,173200,190068470,10060,10060,10060,10060,0
20241025,173100,190068470,10060,10060,10060,10060,0
20241025,173000,190068470,10060,10060,10060,10060,0
20241025,172900,190068470,10060,10060,10060,10060,0
20241025,172800,190068470,10060,10060,10060,10060,0
20241025,172700,190068470,10060,10060,10060,10060,0
20241025,172600,190068470,10060,10060,10060,10060,0
20241025,172500,190068470,10060,10060,10060,10060,0
20241025,172400,190068470,10060,10060,10060,10060,0
20241025,172300,190068470,10060,10060,10060,10060,0
20241025,172200,190068470,10060,10060,10060,10060,0
20241025,172100,190068470,10060,10060,10060,10060,0
20241025,172000,190068470,10060,10060,10060,10060,0
20241025,171900,190068470,10060,10060,10060,10060,0
20241025,171800,190068470,10060,10060,10060,10060,0
20241025,171700,190068470,10060,10060,10060,10060,0
20241025,171600,190068470,10060,10060,10060,10060,0
20241025,171500,190068470,10060,10060,10060,10060,0
20241025,171400,190068470,10060,10060,10060,10060,0
20241025,171300,190068470,10060,10060,10060,10060,0
20241025,171200,190068470,10060,10060,10060,10060,0
20241025,171100,190068470,10060,10060,10060,10060,0
20241025,171000,190068470,10060,10060,10060,10060,0
20241025,170900,190068470,10060,10060,10060,10060,0
20241025,170800,190068470,10060,10060,10060,10060,118
20241025,170700,190068470,10060,10060,10060,10060,0
20241025,170600,190068470,10060,10060,10060,10060,0
20241025,170500,190068470,10060,10060,10060,10060,0
20241025,170400,190068470,10060,10060,10060,10060,0
20241025,170300,190068470,10060,10060,10060,10060,0
20241025,170200,190068470,10060,10060,10060,10060,0
20241025,170100,190068470,10060,10060,10060,10060,0
20241025,170000,190068470,10060,10060,10060,10060,0
20241025,165900,190068470,10060,10060,10060,10060,0
20241025,165800,190068470,10060,10060,10060,10060,0
20241025,165700,190068470,10060,10060,10060,10060,0
20241025,165600,190068470,10060,10060,10060,10060,0
20241025,165500,190068470,10060,10060,10060,10060,0
20241025,165400,190068470,10060,10060,10060,10060,0
20241025,165300,190068470,10060,10060,10060,10060,0
20241025,165200,190068470,10060,10060,10060,10060,0
20241025,165100,190068470,10060,10060,10060,10060,0
20241025,165000,190068470,10060,10060,10060,10060,0
20241025,164900,190068470,10060,10060,10060,10060,0
20241025,164800,190068470,10060,10060,10060,10060,0
20241025,164700,190068470,10060,10060,10060,10060,0
20241025,164600,190068470,10060,10060,10060,10060,0
20241025,164500,190068470,10060,10060,10060,10060,0
20241025,164400,190068470,10060,10060,10060,10060,0
20241025,164300,190068470,10060,10060,10060,10060,0
20241025,164200,190068470,10060,10060,10060,10060,0
20241025,164100,190068470,10060,10060,10060,10060,0
20241025,164000,190068470,10060,10060,10060,10060,0
20241025,163900,190068470,10060,10060,10060,10060,0
20241025,163800,190068470,10060,10060,10060,10060,118
20241025,163700,190068470,10060,10060,10060,10060,0
20241025,163600,190068470,10060,10060,10060,10060,0
20241025,163500,190068470,10060,10060,10060,10060,0
20241025,163400,190068470,10060,10060,10060,10060,0
20241025,163300,190068470,10060,10060,10060,10060,0
20241025,163200,190068470,10060,10060,10060,10060,0
20241025,163100,190068470,10060,10060,10060,10060,0
20241025,163000,190068470,10060,10060,10060,10060,0
20241025,162900,190068470,10060,10060,10060,10060,0
20241025,162800,190068470,10060,10060,10060,10060,0
20241025,162700,190068470,10060,10060,10060,10060,0
20241025,162600,190068470,10060,10060,10060,10060,0
20241025,162500,190068470,10060,10060,10060,10060,0
20241025,162400,190068470,10060,10060,10060,10060,0
20241025,162300,190068470,10060,10060,10060,10060,0
20241025,162200,190068470,10060,10060,10060,10060,0
20241025,162100,190068470,10060,10060,10060,10060,0
20241025,162000,190068470,10060,10060,10060,10060,0
20241025,161900,190068470,10060,10060,10060,10060,0
20241025,161800,190068470,10060,10060,10060,10060,0
20241025,161700,190068470,10060,10060,10060,10060,0
20241025,161600,190068470,10060,10060,10060,10060,0
20241025,161500,190068470,10060,10060,10060,10060,0
20241025,161400,190068470,10060,10060,10060,10060,0
20241025,161300,190068470,10060,10060,10060,10060,0
20241025,161200,190068470,10060,10060,10060,10060,0
20241025,161100,190068470,10060,10060,10060,10060,0
20241025,161000,190068470,10060,10060,10060,10060,0
20241025,160900,190068470,10060,10060,10060,10060,0
20241025,160800,190068470,10060,10060,10060,10060,118
20241025,160700,190068470,10060,10060,10060,10060,0
20241025,160600,190068470,10060,10060,10060,10060,0
20241025,160500,190068470,10060,10060,10060,10060,0
20241025,160400,190068470,10060,10060,10060,10060,0
20241025,160300,190068470,10060,10060,10060,10060,0
20241025,160200,190068470,10060,10060,10060,10060,0
20241025,160100,190068470,10060,10060,10060,10060,0
20241025,160000,190068470,10060,10060,10060,10060,0
20241025,155900,190068470,10060,10060,10060,10060,0
20241025,155800,190068470,10060,10060,10060,10060,0
20241025,155700,190068470,10060,10060,10060,10060,0
20241025,155600,190068470,10060,10060,10060,10060,0
20241025,155500,190068470,10060,10060,10060,10060,0
20241025,155400,190068470,10060,10060,10060,10060,0
20241025,155300,190068470,10060,10060,10060,10060,0
20241025,155200,190068470,10060,10060,10060,10060,0
20241025,155100,190068470,10060,10060,10060,10060,0
20241025,155000,190068470,10060,10060,10060,10060,0
20241025,154900,190068470,10060,10060,10060,10060,0
20241025,154800,190068470,10060,10060,10060,10060,0
20241025,154700,190068470,10060,10060,10060,10060,0
20241025,154600,190068470,10060,10060,10060,10060,0
20241025,154500,190068470,10060,10060,10060,10060,0
20241025,154400,190068470,10060,10060,10060,10060,0
20241025,154300,190068470,10060,10060,10060,10060,0
20241025,154200,190068470,10060,10060,10060,10060,0
20241025,154100,190068470,10060,10060,10060,10060,0
20241025,154000,190068470,10060,10060,10060,10060,0
20241025,153900,190068470,10060,10060,10060,10060,0
20241025,153800,190068470,10060,10060,10060,10060,118
20241025,153700,190068470,10060,10060,10060,10060,0
20241025,153600,190068470,10060,10060,10060,10060,0
20241025,153500,190068470,10060,10060,10060,10060,0
20241025,153400,190068470,10060,10060,10060,10060,0
20241025,153300,190068470,10060,10060,10060,10060,0
20241025,153200,190068470,10060,10060,10060,10060,0
20241025,153100,190068470,10060,10060,10060,10060,0
20241025,153000,190068470,10060,10060,10060,10060,118
20241025,152900,188881390,10020,10020,10020,10020,0
20241025,152800,188881390,10020,10020,10020,10020,0
20241025,152700,188881390,10020,10020,10020,10020,0
20241025,152600,188881390,10020,10020,10020,10020,0
20241025,152500,188881390,10020,10020,10020,10020,0
20241025,152400,188881390,10020,10020,10020,10020,0
20241025,152300,188881390,10020,10020,10020,10020,0
20241025,152200,188881390,10020,10020,10020,10020,0
20241025,152100,188881390,10020,10020,10020,10020,0
20241025,152000,188881390,10020,10020,10020,10020,0
20241025,151900,188881390,10020,10030,10030,10020,150
20241025,151800,187378370,10050,10050,10050,10050,0
20241025,151700,187378370,10050,10050,10050,10050,0
20241025,151600,187378370,10050,10050,10050,10050,1
20241025,151500,187368320,10030,10030,10030,10030,18
20241025,151400,187187780,10060,10060,10060,10060,0
20241025,151300,187187780,10060,10060,10060,10060,0
20241025,151200,187187780,10060,10060,10060,10060,0
20241025,151100,187187780,10060,10060,10060,10060,20
20241025,151000,186986580,10060,10020,10060,10020,77
20241025,150900,186214240,10030,10030,10030,10030,0
20241025,150800,186214240,10030,10030,10030,10030,0
20241025,150700,186214240,10030,10030,10030,10030,0
20241025,150600,186214240,10030,10030,10030,10030,0
20241025,150500,186214240,10030,10030,10030,10030,199
20241025,150400,184218270,10020,10020,10020,10020,0
20241025,150300,184218270,10020,10020,10020,10020,200
20241025,150200,182214270,10030,10030,10030,10030,0
20241025,150100,182214270,10030,10030,10030,10030,0
20241025,150000,182214270,10030,10030,10030,10030,11
20241025,145900,182103940,10030,10030,10030,10030,0
20241025,145800,182103940,10030,10030,10030,10030,6
20241025,145700,182043760,10030,10030,10030,10030,0
20241025,145600,182043760,10030,10030,10030,10030,0
20241025,145500,182043760,10030,10030,10030,10030,0
20241025,145400,182043760,10030,10030,10030,10030,0
20241025,145300,182043760,10030,10030,10030,10030,10
20241025,145200,181943460,10040,10040,10040,10040,10
20241025,145100,181843060,10030,10030,10030,10030,2060
20241025,145000,161181260,10040,10040,10040,10040,0
20241025,144900,161181260,10040,10040,10040,10040,0
20241025,144800,161181260,10040,10040,10040,10040,0
20241025,144700,161181260,10040,10040,10040,10040,0
20241025,144600,161181260,10040,10040,10040,10040,0
20241025,144500,161181260,10040,10040,10040,10040,0
20241025,144400,161181260,10040,10040,10040,10040,4335
20241025,144300,117657860,10040,10040,10040,10040,1
20241025,144200,117647820,10040,10040,10040,10040,12
20241025,144100,117527340,10040,10040,10040,10040,0
20241025,144000,117527340,10040,10040,10040,10040,50
20241025,143900,117025340,10050,10050,10050,10050,0
20241025,143800,117025340,10050,10050,10050,10050,18
20241025,143700,116844440,10050,10050,10050,10050,13
20241025,143600,116713790,10040,10040,10040,10040,0
20241025,143500,116713790,10040,10040,10040,10040,0
20241025,143400,116713790,10040,10040,10040,10040,0
20241025,143300,116713790,10040,10040,10040,10040,0
20241025,143200,116713790,10040,10040,10040,10040,4
20241025,143100,116673630,10040,10040,10040,10040,0
20241025,143000,116673630,10040,10040,10040,10040,97
20241025,142900,115699750,10040,10040,10040,10040,0
20241025,142800,115699750,10040,10040,10040,10040,5730
20241025,142700,58170550,10050,10050,10050,10050,0
20241025,142600,58170550,10050,10050,10050,10050,0
20241025,142500,58170550,10050,10050,10050,10050,10
20241025,142400,58070050,10050,10050,10050,10050,0
20241025,142300,58070050,10050,10050,10050,10050,0
20241025,142200,58070050,10050,10050,10050,10050,0
20241025,142100,58070050,10050,10050,10050,10050,50
20241025,142000,57567550,10050,10050,10050,10050,827
20241025,141900,49256200,10050,10050,10050,10050,0
20241025,141800,49256200,10050,10050,10050,10050,0
20241025,141700,49256200,10050,10050,10050,10050,0
20241025,141600,49256200,10050,10050,10050,10050,90
20241025,141500,48351700,10050,10050,10050,10050,103
20241025,141400,47316550,10050,10050,10050,10050,0
20241025,141300,47316550,10050,10050,10050,10050,0
20241025,141200,47316550,10050,10050,10050,10050,20
20241025,141100,47115550,10050,10050,10050,10050,0
20241025,141000,47115550,10050,10050,10050,10050,0
20241025,140900,47115550,10050,10050,10050,10050,236
20241025,140800,44743750,10060,10060,10060,10060,0
20241025,140700,44743750,10060,10060,10060,10060,0
20241025,140600,44743750,10060,10060,10060,10060,0
20241025,140500,44743750,10060,10060,10060,10060,0
20241025,140400,44743750,10060,10060,10060,10060,0
20241025,140300,44743750,10060,10060,10060,10060,40
20241025,140200,44341350,10050,10050,10050,10050,5
20241025,140100,44291100,10070,10070,10070,10070,0
20241025,140000,44291100,10070,10070,10070,10070,4
20241025,135900,44250820,10050,10050,10050,10050,0
20241025,135800,44250820,10050,10050,10050,10050,0
20241025,135700,44250820,10050,10050,10050,10050,20
20241025,135600,44049820,10040,10040,10040,10040,0
20241025,135500,44049820,10040,10040,10040,10040,0
20241025,135400,44049820,10040,10040,10040,10040,100
20241025,135300,43045820,10040,10050,10050,10040,354
20241025,135200,39490660,10060,10060,10060,10060,0
20241025,135100,39490660,10060,10060,10060,10060,0
20241025,135000,39490660,10060,10060,10060,10060,0
20241025,134900,39490660,10060,10060,10060,10060,0
20241025,134800,39490660,10060,10060,10060,10060,0
20241025,134700,39490660,10060,10060,10060,10060,0
20241025,134600,39490660,10060,10060,10060,10060,0
20241025,134500,39490660,10060,10060,10060,10060,0
20241025,134400,39490660,10060,10060,10060,10060,0
20241025,134300,39490660,10060,10060,10060,10060,0
20241025,134200,39490660,10060,10060,10060,10060,0
20241025,134100,39490660,10060,10060,10060,10060,0
20241025,134000,39490660,10060,10060,10060,10060,0
20241025,133900,39490660,10060,10060,10060,10060,0
20241025,133800,39490660,10060,10060,10060,10060,21
20241025,133700,39279400,10050,10050,10050,10050,0
20241025,133600,39279400,10050,10050,10050,10050,0
20241025,133500,39279400,10050,10050,10050,10050,0
20241025,133400,39279400,10050,10050,10050,10050,0
20241025,133300,39279400,10050,10050,10050,10050,0
20241025,133200,39279400,10050,10050,10050,10050,0
20241025,133100,39279400,10050,10050,10050,10050,0
20241025,133000,39279400,10050,10050,10050,10050,0
20241025,132900,39279400,10050,10050,10050,10050,0
20241025,132800,39279400,10050,10050,10050,10050,123
20241025,132700,38043250,10040,10040,10040,10040,0
20241025,132600,38043250,10040,10040,10040,10040,0
20241025,132500,38043250,10040,10040,10040,10040,0
20241025,132400,38043250,10040,10040,10040,10040,0
20241025,132300,38043250,10040,10040,10040,10040,0
20241025,132200,38043250,10040,10040,10040,10040,0
20241025,132100,38043250,10040,10040,10040,10040,0
20241025,132000,38043250,10040,10040,10040,10040,100
20241025,131900,37039250,10040,10040,10040,10040,0
20241025,131800,37039250,10040,10040,10040,10040,399
20241025,131700,33033290,10040,10040,10040,10040,0
20241025,131600,33033290,10040,10040,10040,10040,0
20241025,131500,33033290,10040,10040,10040,10040,0
20241025,131400,33033290,10040,10040,10040,10040,0
20241025,131300,33033290,10040,10040,10040,10040,73
20241025,131200,32300370,10050,10050,10050,10050,2
20241025,131100,32280270,10050,10050,10050,10050,0
20241025,131000,32280270,10050,10050,10050,10050,0
20241025,130900,32280270,10050,10050,10050,10050,0
20241025,130800,32280270,10050,10050,10050,10050,2
20241025,130700,32260170,10050,10050,10050,10050,2
20241025,130600,32240070,10050,10050,10050,10050,0
20241025,130500,32240070,10050,10050,10050,10050,0
20241025,130400,32240070,10050,10050,10050,10050,0
20241025,130300,32240070,10050,10050,10050,10050,0
20241025,130200,32240070,10050,10050,10050,10050,0
20241025,130100,32240070,10050,10050,10050,10050,0
20241025,130000,32240070,10050,10050,10050,10050,27
20241025,125900,31968720,10050,10050,10050,10050,0
20241025,125800,31968720,10050,10050,10050,10050,0
20241025,125700,31968720,10050,10050,10050,10050,0
20241025,125600,31968720,10050,10050,10050,10050,0
20241025,125500,31968720,10050,10050,10050,10050,0
20241025,125400,31968720,10050,10050,10050,10050,0
20241025,125300,31968720,10050,10050,10050,10050,0
20241025,125200,31968720,10050,10050,10050,10050,0
20241025,125100,31968720,10050,10050,10050,10050,0
20241025,125000,31968720,10050,10050,10050,10050,0
20241025,124900,31968720,10050,10050,10050,10050,0
20241025,124800,31968720,10050,10050,10050,10050,0
20241025,124700,31968720,10050,10050,10050,10050,0
20241025,124600,31968720,10050,10050,10050,10050,0
20241025,124500,31968720,10050,10050,10050,10050,0
20241025,124400,31968720,10050,10050,10050,10050,0
20241025,124300,31968720,10050,10050,10050,10050,0
20241025,124200,31968720,10050,10050,10050,10050,0
20241025,124100,31968720,10050,10050,10050,10050,0
20241025,124000,31968720,10050,10050,10050,10050,0
20241025,123900,31968720,10050,10050,10050,10050,0
20241025,123800,31968720,10050,10050,10050,10050,0
20241025,123700,31968720,10050,10050,10050,10050,0
20241025,123600,31968720,10050,10050,10050,10050,0
20241025,123500,31968720,10050,10050,10050,10050,0
20241025,123400,31968720,10050,10050,10050,10050,0
20241025,123300,31968720,10050,10050,10050,10050,0
20241025,123200,31968720,10050,10050,10050,10050,0
20241025,123100,31968720,10050,10050,10050,10050,0
20241025,123000,31968720,10050,10050,10050,10050,10
20241025,122900,31868220,10050,10050,10050,10050,15
20241025,122800,31717470,10050,10050,10050,10050,0
20241025,122700,31717470,10050,10050,10050,10050,0
20241025,122600,31717470,10050,10050,10050,10050,0
20241025,122500,31717470,10050,10050,10050,10050,0
20241025,122400,31717470,10050,10050,10050,10050,0
20241025,122300,31717470,10050,10050,10050,10050,0
20241025,122200,31717470,10050,10050,10050,10050,0
20241025,122100,31717470,10050,10050,10050,10050,0
20241025,122000,31717470,10050,10050,10050,10050,0
20241025,121900,31717470,10050,10050,10050,10050,0
20241025,121800,31717470,10050,10050,10050,10050,0
20241025,121700,31717470,10050,10050,10050,10050,0
20241025,121600,31717470,10050,10050,10050,10050,0
20241025,121500,31717470,10050,10050,10050,10050,1
20241025,121400,31707420,10050,10050,10050,10050,0
20241025,121300,31707420,10050,10050,10050,10050,0
20241025,121200,31707420,10050,10040,10050,10040,10
20241025,121100,31606930,10040,10040,10040,10040,0
20241025,121000,31606930,10040,10040,10040,10040,0
20241025,120900,31606930,10040,10040,10040,10040,4
20241025,120800,31566770,10040,10040,10040,10040,3
20241025,120700,31536650,10040,10040,10040,10040,0
20241025,120600,31536650,10040,10040,10040,10040,0
20241025,120500,31536650,10040,10040,10040,10040,0
20241025,120400,31536650,10040,10040,10040,10040,0
20241025,120300,31536650,10040,10040,10040,10040,1
20241025,120200,31526610,10040,10040,10040,10040,0
20241025,120100,31526610,10040,10040,10040,10040,0
20241025,120000,31526610,10040,10040,10040,10040,0
20241025,115900,31526610,10040,10050,10050,10040,156
20241025,115800,29960110,10050,10050,10050,10050,0
20241025,115700,29960110,10050,10050,10050,10050,0
20241025,115600,29960110,10050,10050,10050,10050,0
20241025,115500,29960110,10050,10050,10050,10050,1
20241025,115400,29950060,10070,10070,10070,10070,0
20241025,115300,29950060,10070,10070,10070,10070,0
20241025,115200,29950060,10070,10070,10070,10070,0
20241025,115100,29950060,10070,10070,10070,10070,0
20241025,115000,29950060,10070,10070,10070,10070,0
20241025,114900,29950060,10070,10070,10070,10070,0
20241025,114800,29950060,10070,10070,10070,10070,0
20241025,114700,29950060,10070,10070,10070,10070,0
20241025,114600,29950060,10070,10070,10070,10070,0
20241025,114500,29950060,10070,10070,10070,10070,0
20241025,114400,29950060,10070,10070,10070,10070,1
20241025,114300,29939990,10050,10050,10050,10050,0
20241025,114200,29939990,10050,10050,10050,10050,0
20241025,114100,29939990,10050,10050,10050,10050,0
20241025,114000,29939990,10050,10060,10060,10050,300
20241025,113900,26924860,10060,10060,10060,10060,0
20241025,113800,26924860,10060,10060,10060,10060,0
20241025,113700,26924860,10060,10060,10060,10060,0
20241025,113600,26924860,10060,10060,10060,10060,0
20241025,113500,26924860,10060,10060,10060,10060,1
20241025,113400,26914800,10050,10050,10050,10050,0
20241025,113300,26914800,10050,10050,10050,10050,0
20241025,113200,26914800,10050,10050,10050,10050,0
20241025,113100,26914800,10050,10050,10050,10050,8
20241025,113000,26834400,10050,10050,10050,10050,0
20241025,112900,26834400,10050,10050,10050,10050,0
20241025,112800,26834400,10050,10050,10050,10050,0
20241025,112700,26834400,10050,10050,10050,10050,0
20241025,112600,26834400,10050,10050,10050,10050,0
20241025,112500,26834400,10050,10050,10050,10050,0
20241025,112400,26834400,10050,10050,10050,10050,0
20241025,112300,26834400,10050,10050,10050,10050,0
20241025,112200,26834400,10050,10050,10050,10050,0
20241025,112100,26834400,10050,10050,10050,10050,100
20241025,112000,25829400,10060,10060,10060,10060,0
20241025,111900,25829400,10060,10060,10060,10060,0
20241025,111800,25829400,10060,10060,10060,10060,0
20241025,111700,25829400,10060,10060,10060,10060,0
20241025,111600,25829400,10060,10060,10060,10060,1
20241025,111500,25819340,10040,10040,10040,10040,0
20241025,111400,25819340,10040,10040,10040,10040,0
20241025,111300,25819340,10040,10040,10040,10040,0
20241025,111200,25819340,10040,10040,10040,10040,0
20241025,111100,25819340,10040,10040,10040,10040,0
20241025,111000,25819340,10040,10040,10040,10040,0
20241025,110900,25819340,10040,10040,10040,10040,70
20241025,110800,25116540,10050,10050,10050,10050,0
20241025,110700,25116540,10050,10050,10050,10050,16
20241025,110600,24955740,10040,10040,10040,10040,0
20241025,110500,24955740,10040,10040,10040,10040,0
20241025,110400,24955740,10040,10040,10040,10040,0
20241025,110300,24955740,10040,10040,10040,10040,0
20241025,110200,24955740,10040,10040,10040,10040,0
20241025,110100,24955740,10040,10040,10040,10040,1
20241025,110000,24945700,10040,10040,10040,10040,0
20241025,105900,24945700,10040,10040,10040,10040,0
20241025,105800,24945700,10040,10040,10040,10040,0
20241025,105700,24945700,10040,10040,10040,10040,0
20241025,105600,24945700,10040,10040,10040,10040,0
20241025,105500,24945700,10040,10040,10040,10040,0
20241025,105400,24945700,10040,10040,10040,10040,0
20241025,105300,24945700,10040,10040,10040,10040,0
20241025,105200,24945700,10040,10040,10040,10040,0
20241025,105100,24945700,10040,10040,10040,10040,0
20241025,105000,24945700,10040,10040,10040,10040,0
20241025,104900,24945700,10040,10040,10040,10040,0
20241025,104800,24945700,10040,10040,10040,10040,0
20241025,104700,24945700,10040,10040,10040,10040,0
20241025,104600,24945700,10040,10040,10040,10040,0
20241025,104500,24945700,10040,10040,10040,10040,0
20241025,104400,24945700,10040,10040,10040,10040,6
20241025,104300,24885460,10040,10040,10040,10040,0
20241025,104200,24885460,10040,10040,10040,10040,0
20241025,104100,24885460,10040,10040,10040,10040,0
20241025,104000,24885460,10040,10040,10040,10040,50
20241025,103900,24383460,10040,10040,10040,10040,0
20241025,103800,24383460,10040,10040,10040,10040,0
20241025,103700,24383460,10040,10040,10040,10040,0
20241025,103600,24383460,10040,10040,10040,10040,7
20241025,103500,24313180,10040,10040,10040,10040,1
20241025,103400,24303140,10050,10060,10060,10050,20
20241025,103300,24102040,10060,10060,10060,10060,10
20241025,103200,24001440,10040,10040,10040,10040,0
20241025,103100,24001440,10040,10040,10040,10040,0
20241025,103000,24001440,10040,10040,10040,10040,120
20241025,102900,22796640,10040,10040,10040,10040,0
20241025,102800,22796640,10040,10040,10040,10040,0
20241025,102700,22796640,10040,10040,10040,10040,0
20241025,102600,22796640,10040,10040,10040,10040,0
20241025,102500,22796640,10040,10040,10040,10040,0
20241025,102400,22796640,10040,10040,10040,10040,0
20241025,102300,22796640,10040,10040,10040,10040,0
20241025,102200,22796640,10040,10040,10040,10040,0
20241025,102100,22796640,10040,10040,10040,10040,0
20241025,102000,22796640,10040,10040,10040,10040,4
20241025,101900,22756480,10040,10040,10040,10040,3
20241025,101800,22726360,10040,10040,10040,10040,0
20241025,101700,22726360,10040,10040,10040,10040,0
20241025,101600,22726360,10040,10040,10040,10040,1
20241025,101500,22716320,10030,10030,10030,10030,0
20241025,101400,22716320,10030,10030,10030,10030,0
20241025,101300,22716320,10030,10030,10030,10030,0
20241025,101200,22716320,10030,10030,10030,10030,0
20241025,101100,22716320,10030,10050,10050,10030,300
20241025,101000,19705870,10050,10060,10070,10050,5
20241025,100900,19655580,10060,10050,10060,10050,3
20241025,100800,19625420,10040,10040,10040,10040,0
20241025,100700,19625420,10040,10040,10040,10040,0
20241025,100600,19625420,10040,10040,10040,10040,0
20241025,100500,19625420,10040,10040,10040,10040,181
20241025,100400,17808180,10040,10040,10040,10040,257
20241025,100300,15227900,10050,10050,10050,10050,24
20241025,100200,14986700,10050,10050,10050,10050,37
20241025,100100,14614850,10040,10040,10040,10040,21
20241025,100000,14404010,10050,10050,10050,10050,0
20241025,095900,14404010,10050,10050,10050,10050,0
20241025,095800,14404010,10050,10050,10050,10050,0
20241025,095700,14404010,10050,10050,10050,10050,0
20241025,095600,14404010,10050,10050,10050,10050,0
20241025,095500,14404010,10050,10050,10050,10050,0
20241025,095400,14404010,10050,10050,10050,10050,1
20241025,095300,14393960,10050,10050,10050,10050,24
20241025,095200,14152760,10050,10050,10050,10050,0
20241025,095100,14152760,10050,10050,10050,10050,0
20241025,095000,14152760,10050,10050,10050,10050,0
20241025,094900,14152760,10050,10050,10050,10050,0
20241025,094800,14152760,10050,10050,10050,10050,0
20241025,094700,14152760,10050,10050,10050,10050,0
20241025,094600,14152760,10050,10050,10050,10050,2
20241025,094500,14132660,10050,10060,10060,10050,68
20241025,094400,13449210,10050,10070,10090,10050,13
20241025,094300,13318500,10060,10060,10060,10060,1
20241025,094200,13308440,10040,10040,10040,10040,0
20241025,094100,13308440,10040,10040,10040,10040,50
20241025,094000,12806440,10040,10040,10040,10040,64
20241025,093900,12163880,10040,10050,10050,10040,81
20241025,093800,11350420,10050,10050,10050,10050,0
20241025,093700,11350420,10050,10050,10050,10050,0
20241025,093600,11350420,10050,10050,10050,10050,1
20241025,093500,11340370,10050,10050,10050,10050,0
20241025,093400,11340370,10050,10050,10050,10050,0
20241025,093300,11340370,10050,10050,10050,10050,180
20241025,093200,9531370,10050,10050,10050,10050,100
20241025,093100,8526370,10050,10050,10050,10050,60
20241025,093000,7923370,10050,10050,10050,10050,0
20241025,092900,7923370,10050,10050,10050,10050,0
20241025,092800,7923370,10050,10050,10050,10050,0
20241025,092700,7923370,10050,10050,10050,10050,0
20241025,092600,7923370,10050,10050,10050,10050,0
20241025,092500,7923370,10050,10050,10050,10050,0
20241025,092400,7923370,10050,10050,10050,10050,7
20241025,092300,7853020,10080,10080,10080,10080,0
20241025,092200,7853020,10080,10080,10080,10070,94
20241025,092100,6905510,10080,10080,10080,10080,0
20241025,092000,6905510,10080,10080,10080,10080,0
20241025,091900,6905510,10080,10080,10080,10080,0
20241025,091800,6905510,10080,10080,10080,10080,0
20241025,091700,6905510,10080,10080,10080,10080,8
20241025,091600,6824870,10040,10040,10040,10040,0
20241025,091500,6824870,10040,10040,10040,10040,8
20241025,091400,6744550,10030,10030,10030,10030,0
20241025,091300,6744550,10030,10030,10030,10030,0
20241025,091200,6744550,10030,10030,10030,10030,12
20241025,091100,6624190,10030,10030,10030,10030,1
20241025,091000,6614160,10040,10040,10040,10040,20
20241025,090900,6413360,10010,10010,10010,10010,0
20241025,090800,6413360,10010,10030,10030,10010,29
20241025,090700,6122710,10000,10030,10030,10000,102
20241025,090600,5102020,10040,10060,10060,10040,203
20241025,090500,3062590,10040,10090,10090,10040,156
20241025,090400,1491450,10090,10090,10090,10090,0
20241025,090300,1491450,10090,10090,10090,10090,0
20241025,090200,1491450,10090,10120,10120,10090,10
20241025,090100,1390440,10130,10130,10130,10130,4
20241025,090000,1349920,10140,10150,10150,10140,133