KissMeData/051500/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,194100,104486390,18980,18980,18980,18980,11
20241008,194000,104486390,18980,18980,18980,18980,0
20241008,193900,104486390,18980,18980,18980,18980,0
20241008,193800,104486390,18980,18980,18980,18980,0
20241008,193700,104486390,18980,18980,18980,18980,0
20241008,193600,104486390,18980,18980,18980,18980,0
20241008,193500,104486390,18980,18980,18980,18980,0
20241008,193400,104486390,18980,18980,18980,18980,0
20241008,193300,104486390,18980,18980,18980,18980,0
20241008,193200,104486390,18980,18980,18980,18980,0
20241008,193100,104486390,18980,18980,18980,18980,0
20241008,193000,104486390,18980,18980,18980,18980,0
20241008,192900,104486390,18980,18980,18980,18980,0
20241008,192800,104486390,18980,18980,18980,18980,0
20241008,192700,104486390,18980,18980,18980,18980,0
20241008,192600,104486390,18980,18980,18980,18980,0
20241008,192500,104486390,18980,18980,18980,18980,0
20241008,192400,104486390,18980,18980,18980,18980,0
20241008,192300,104486390,18980,18980,18980,18980,0
20241008,192200,104486390,18980,18980,18980,18980,0
20241008,192100,104486390,18980,18980,18980,18980,0
20241008,192000,104486390,18980,18980,18980,18980,0
20241008,191900,104486390,18980,18980,18980,18980,0
20241008,191800,104486390,18980,18980,18980,18980,0
20241008,191700,104486390,18980,18980,18980,18980,0
20241008,191600,104486390,18980,18980,18980,18980,0
20241008,191500,104486390,18980,18980,18980,18980,0
20241008,191400,104486390,18980,18980,18980,18980,0
20241008,191300,104486390,18980,18980,18980,18980,0
20241008,191200,104486390,18980,18980,18980,18980,0
20241008,191100,104486390,18980,18980,18980,18980,11
20241008,191000,104486390,18980,18980,18980,18980,0
20241008,190900,104486390,18980,18980,18980,18980,0
20241008,190800,104486390,18980,18980,18980,18980,0
20241008,190700,104486390,18980,18980,18980,18980,0
20241008,190600,104486390,18980,18980,18980,18980,0
20241008,190500,104486390,18980,18980,18980,18980,0
20241008,190400,104486390,18980,18980,18980,18980,0
20241008,190300,104486390,18980,18980,18980,18980,0
20241008,190200,104486390,18980,18980,18980,18980,0
20241008,190100,104486390,18980,18980,18980,18980,0
20241008,190000,104486390,18980,18980,18980,18980,0
20241008,185900,104486390,18980,18980,18980,18980,0
20241008,185800,104486390,18980,18980,18980,18980,0
20241008,185700,104486390,18980,18980,18980,18980,0
20241008,185600,104486390,18980,18980,18980,18980,0
20241008,185500,104486390,18980,18980,18980,18980,0
20241008,185400,104486390,18980,18980,18980,18980,0
20241008,185300,104486390,18980,18980,18980,18980,0
20241008,185200,104486390,18980,18980,18980,18980,0
20241008,185100,104486390,18980,18980,18980,18980,0
20241008,185000,104486390,18980,18980,18980,18980,0
20241008,184900,104486390,18980,18980,18980,18980,0
20241008,184800,104486390,18980,18980,18980,18980,0
20241008,184700,104486390,18980,18980,18980,18980,0
20241008,184600,104486390,18980,18980,18980,18980,0
20241008,184500,104486390,18980,18980,18980,18980,0
20241008,184400,104486390,18980,18980,18980,18980,0
20241008,184300,104486390,18980,18980,18980,18980,0
20241008,184200,104486390,18980,18980,18980,18980,0
20241008,184100,104486390,18980,18980,18980,18980,11
20241008,184000,104486390,18980,18980,18980,18980,0
20241008,183900,104486390,18980,18980,18980,18980,0
20241008,183800,104486390,18980,18980,18980,18980,0
20241008,183700,104486390,18980,18980,18980,18980,0
20241008,183600,104486390,18980,18980,18980,18980,0
20241008,183500,104486390,18980,18980,18980,18980,0
20241008,183400,104486390,18980,18980,18980,18980,0
20241008,183300,104486390,18980,18980,18980,18980,0
20241008,183200,104486390,18980,18980,18980,18980,0
20241008,183100,104486390,18980,18980,18980,18980,0
20241008,183000,104486390,18980,18980,18980,18980,0
20241008,182900,104486390,18980,18980,18980,18980,0
20241008,182800,104486390,18980,18980,18980,18980,0
20241008,182700,104486390,18980,18980,18980,18980,0
20241008,182600,104486390,18980,18980,18980,18980,0
20241008,182500,104486390,18980,18980,18980,18980,0
20241008,182400,104486390,18980,18980,18980,18980,0
20241008,182300,104486390,18980,18980,18980,18980,0
20241008,182200,104486390,18980,18980,18980,18980,0
20241008,182100,104486390,18980,18980,18980,18980,0
20241008,182000,104486390,18980,18980,18980,18980,0
20241008,181900,104486390,18980,18980,18980,18980,0
20241008,181800,104486390,18980,18980,18980,18980,0
20241008,181700,104486390,18980,18980,18980,18980,0
20241008,181600,104486390,18980,18980,18980,18980,0
20241008,181500,104486390,18980,18980,18980,18980,0
20241008,181400,104486390,18980,18980,18980,18980,0
20241008,181300,104486390,18980,18980,18980,18980,0
20241008,181200,104486390,18980,18980,18980,18980,0
20241008,181100,104486390,18980,18980,18980,18980,11
20241008,181000,104486390,18980,18980,18980,18980,0
20241008,180900,104486390,18980,18980,18980,18980,0
20241008,180800,104486390,18980,18980,18980,18980,0
20241008,180700,104486390,18980,18980,18980,18980,0
20241008,180600,104486390,18980,18980,18980,18980,0
20241008,180500,104486390,18980,18980,18980,18980,0
20241008,180400,104486390,18980,18980,18980,18980,0
20241008,180300,104486390,18980,18980,18980,18980,0
20241008,180200,104486390,18980,18980,18980,18980,0
20241008,180100,104486390,18980,18980,18980,18980,0
20241008,180000,104486390,18980,18980,18980,18980,0
20241008,175900,104486390,18980,18980,18980,18980,0
20241008,175800,104486390,18980,18980,18980,18980,0
20241008,175700,104486390,18980,18980,18980,18980,0
20241008,175600,104486390,18980,18980,18980,18980,0
20241008,175500,104486390,18980,18980,18980,18980,0
20241008,175400,104486390,18980,18980,18980,18980,0
20241008,175300,104486390,18980,18980,18980,18980,0
20241008,175200,104486390,18980,18980,18980,18980,0
20241008,175100,104486390,18980,18980,18980,18980,0
20241008,175000,104486390,18980,18980,18980,18980,0
20241008,174900,104486390,18980,18980,18980,18980,0
20241008,174800,104486390,18980,18980,18980,18980,0
20241008,174700,104486390,18980,18980,18980,18980,0
20241008,174600,104486390,18980,18980,18980,18980,0
20241008,174500,104486390,18980,18980,18980,18980,0
20241008,174400,104486390,18980,18980,18980,18980,0
20241008,174300,104486390,18980,18980,18980,18980,0
20241008,174200,104486390,18980,18980,18980,18980,0
20241008,174100,104486390,18980,18980,18980,18980,11
20241008,174000,104486390,18980,18980,18980,18980,0
20241008,173900,104486390,18980,18980,18980,18980,0
20241008,173800,104486390,18980,18980,18980,18980,0
20241008,173700,104486390,18980,18980,18980,18980,0
20241008,173600,104486390,18980,18980,18980,18980,0
20241008,173500,104486390,18980,18980,18980,18980,0
20241008,173400,104486390,18980,18980,18980,18980,0
20241008,173300,104486390,18980,18980,18980,18980,0
20241008,173200,104486390,18980,18980,18980,18980,0
20241008,173100,104486390,18980,18980,18980,18980,0
20241008,173000,104486390,18980,18980,18980,18980,0
20241008,172900,104486390,18980,18980,18980,18980,0
20241008,172800,104486390,18980,18980,18980,18980,0
20241008,172700,104486390,18980,18980,18980,18980,0
20241008,172600,104486390,18980,18980,18980,18980,0
20241008,172500,104486390,18980,18980,18980,18980,0
20241008,172400,104486390,18980,18980,18980,18980,0
20241008,172300,104486390,18980,18980,18980,18980,0
20241008,172200,104486390,18980,18980,18980,18980,0
20241008,172100,104486390,18980,18980,18980,18980,0
20241008,172000,104486390,18980,18980,18980,18980,0
20241008,171900,104486390,18980,18980,18980,18980,0
20241008,171800,104486390,18980,18980,18980,18980,0
20241008,171700,104486390,18980,18980,18980,18980,0
20241008,171600,104486390,18980,18980,18980,18980,0
20241008,171500,104486390,18980,18980,18980,18980,0
20241008,171400,104486390,18980,18980,18980,18980,0
20241008,171300,104486390,18980,18980,18980,18980,0
20241008,171200,104486390,18980,18980,18980,18980,0
20241008,171100,104486390,18980,18980,18980,18980,11
20241008,171000,104486390,18980,18980,18980,18980,0
20241008,170900,104486390,18980,18980,18980,18980,0
20241008,170800,104486390,18980,18980,18980,18980,0
20241008,170700,104486390,18980,18980,18980,18980,0
20241008,170600,104486390,18980,18980,18980,18980,0
20241008,170500,104486390,18980,18980,18980,18980,0
20241008,170400,104486390,18980,18980,18980,18980,0
20241008,170300,104486390,18980,18980,18980,18980,0
20241008,170200,104486390,18980,18980,18980,18980,0
20241008,170100,104486390,18980,18980,18980,18980,0
20241008,170000,104486390,18980,18980,18980,18980,0
20241008,165900,104486390,18980,18980,18980,18980,0
20241008,165800,104486390,18980,18980,18980,18980,0
20241008,165700,104486390,18980,18980,18980,18980,0
20241008,165600,104486390,18980,18980,18980,18980,0
20241008,165500,104486390,18980,18980,18980,18980,0
20241008,165400,104486390,18980,18980,18980,18980,0
20241008,165300,104486390,18980,18980,18980,18980,0
20241008,165200,104486390,18980,18980,18980,18980,0
20241008,165100,104486390,18980,18980,18980,18980,0
20241008,165000,104486390,18980,18980,18980,18980,0
20241008,164900,104486390,18980,18980,18980,18980,0
20241008,164800,104486390,18980,18980,18980,18980,0
20241008,164700,104486390,18980,18980,18980,18980,0
20241008,164600,104486390,18980,18980,18980,18980,0
20241008,164500,104486390,18980,18980,18980,18980,0
20241008,164400,104486390,18980,18980,18980,18980,0
20241008,164300,104486390,18980,18980,18980,18980,0
20241008,164200,104486390,18980,18980,18980,18980,0
20241008,164100,104486390,18980,18980,18980,18980,11
20241008,164000,104486390,18980,18980,18980,18980,0
20241008,163900,104486390,18980,18980,18980,18980,0
20241008,163800,104486390,18980,18980,18980,18980,0
20241008,163700,104486390,18980,18980,18980,18980,0
20241008,163600,104486390,18980,18980,18980,18980,0
20241008,163500,104486390,18980,18980,18980,18980,0
20241008,163400,104486390,18980,18980,18980,18980,0
20241008,163300,104486390,18980,18980,18980,18980,0
20241008,163200,104486390,18980,18980,18980,18980,0
20241008,163100,104486390,18980,18980,18980,18980,0
20241008,163000,104486390,18980,18980,18980,18980,0
20241008,162900,104486390,18980,18980,18980,18980,0
20241008,162800,104486390,18980,18980,18980,18980,0
20241008,162700,104486390,18980,18980,18980,18980,0
20241008,162600,104486390,18980,18980,18980,18980,0
20241008,162500,104486390,18980,18980,18980,18980,0
20241008,162400,104486390,18980,18980,18980,18980,0
20241008,162300,104486390,18980,18980,18980,18980,0
20241008,162200,104486390,18980,18980,18980,18980,0
20241008,162100,104486390,18980,18980,18980,18980,0
20241008,162000,104486390,18980,18980,18980,18980,0
20241008,161900,104486390,18980,18980,18980,18980,0
20241008,161800,104486390,18980,18980,18980,18980,0
20241008,161700,104486390,18980,18980,18980,18980,0
20241008,161600,104486390,18980,18980,18980,18980,0
20241008,161500,104486390,18980,18980,18980,18980,0
20241008,161400,104486390,18980,18980,18980,18980,0
20241008,161300,104486390,18980,18980,18980,18980,0
20241008,161200,104486390,18980,18980,18980,18980,0
20241008,161100,104486390,18980,18980,18980,18980,11
20241008,161000,104486390,18980,18980,18980,18980,0
20241008,160900,104486390,18980,18980,18980,18980,0
20241008,160800,104486390,18980,18980,18980,18980,0
20241008,160700,104486390,18980,18980,18980,18980,0
20241008,160600,104486390,18980,18980,18980,18980,0
20241008,160500,104486390,18980,18980,18980,18980,0
20241008,160400,104486390,18980,18980,18980,18980,0
20241008,160300,104486390,18980,18980,18980,18980,0
20241008,160200,104486390,18980,18980,18980,18980,0
20241008,160100,104486390,18980,18980,18980,18980,0
20241008,160000,104486390,18980,18980,18980,18980,0
20241008,155900,104486390,18980,18980,18980,18980,0
20241008,155800,104486390,18980,18980,18980,18980,0
20241008,155700,104486390,18980,18980,18980,18980,0
20241008,155600,104486390,18980,18980,18980,18980,0
20241008,155500,104486390,18980,18980,18980,18980,0
20241008,155400,104486390,18980,18980,18980,18980,0
20241008,155300,104486390,18980,18980,18980,18980,0
20241008,155200,104486390,18980,18980,18980,18980,0
20241008,155100,104486390,18980,18980,18980,18980,0
20241008,155000,104486390,18980,18980,18980,18980,0
20241008,154900,104486390,18980,18980,18980,18980,0
20241008,154800,104486390,18980,18980,18980,18980,0
20241008,154700,104486390,18980,18980,18980,18980,0
20241008,154600,104486390,18980,18980,18980,18980,0
20241008,154500,104486390,18980,18980,18980,18980,0
20241008,154400,104486390,18980,18980,18980,18980,0
20241008,154300,104486390,18980,18980,18980,18980,0
20241008,154200,104486390,18980,18980,18980,18980,0
20241008,154100,104486390,18980,18980,18980,18980,11
20241008,154000,104486390,18980,18980,18980,18980,0
20241008,153900,104486390,18980,18980,18980,18980,0
20241008,153800,104486390,18980,18980,18980,18980,0
20241008,153700,104486390,18980,18980,18980,18980,0
20241008,153600,104486390,18980,18980,18980,18980,0
20241008,153500,104486390,18980,18980,18980,18980,0
20241008,153400,104486390,18980,18980,18980,18980,0
20241008,153300,104486390,18980,18980,18980,18980,0
20241008,153200,104486390,18980,18980,18980,18980,0
20241008,153100,104486390,18980,18980,18980,18980,0
20241008,153000,104486390,18980,18980,18980,18980,11
20241008,152900,104277610,18980,18980,18980,18980,0
20241008,152800,104277610,18980,18980,18980,18980,0
20241008,152700,104277610,18980,18980,18980,18980,0
20241008,152600,104277610,18980,18980,18980,18980,0
20241008,152500,104277610,18980,18980,18980,18980,0
20241008,152400,104277610,18980,18980,18980,18980,0
20241008,152300,104277610,18980,18980,18980,18980,0
20241008,152200,104277610,18980,18980,18980,18980,0
20241008,152100,104277610,18980,18980,18980,18980,0
20241008,152000,104277610,18980,18980,18980,18980,0
20241008,151900,104277610,18980,18980,18980,18980,13
20241008,151800,104030870,18990,18990,18990,18990,2
20241008,151700,103992890,18980,18990,18990,18980,9
20241008,151600,103822020,18990,18990,18990,18990,32
20241008,151500,103214340,18990,18990,18990,18990,0
20241008,151400,103214340,18990,18990,18990,18990,0
20241008,151300,103214340,18990,18990,18990,18990,5
20241008,151200,103119390,18990,18990,18990,18990,0
20241008,151100,103119390,18990,18990,18990,18990,5
20241008,151000,103024440,18990,18990,18990,18990,1
20241008,150900,103005450,18990,18990,18990,18990,23
20241008,150800,102568680,18990,18990,18990,18990,0
20241008,150700,102568680,18990,18990,18990,18990,0
20241008,150600,102568680,18990,18990,18990,18990,0
20241008,150500,102568680,18990,18990,18990,18990,0
20241008,150400,102568680,18990,18990,18990,18990,0
20241008,150300,102568680,18990,18990,18990,18990,0
20241008,150200,102568680,18990,18990,18990,18990,0
20241008,150100,102568680,18990,18990,18990,18990,0
20241008,150000,102568680,18990,18990,18990,18990,0
20241008,145900,102568680,18990,18990,18990,18990,0
20241008,145800,102568680,18990,18990,18990,18990,0
20241008,145700,102568680,18990,18990,18990,18990,30
20241008,145600,101998980,19000,19020,19020,19000,708
20241008,145500,88538460,19020,19020,19020,19020,0
20241008,145400,88538460,19020,19020,19020,19020,0
20241008,145300,88538460,19020,19020,19020,19020,0
20241008,145200,88538460,19020,19020,19020,19020,0
20241008,145100,88538460,19020,19020,19020,19020,0
20241008,145000,88538460,19020,19020,19020,19020,0
20241008,144900,88538460,19020,19020,19020,19020,0
20241008,144800,88538460,19020,19020,19020,19020,2
20241008,144700,88500420,19020,19020,19020,19020,0
20241008,144600,88500420,19020,19020,19020,19020,0
20241008,144500,88500420,19020,19020,19020,19020,0
20241008,144400,88500420,19020,19020,19020,19020,0
20241008,144300,88500420,19020,19020,19020,19020,0
20241008,144200,88500420,19020,19020,19020,19020,1
20241008,144100,88481400,19020,19020,19020,19020,0
20241008,144000,88481400,19020,19020,19020,19020,0
20241008,143900,88481400,19020,19020,19020,19020,0
20241008,143800,88481400,19020,19020,19020,19020,0
20241008,143700,88481400,19020,19020,19020,19020,0
20241008,143600,88481400,19020,19020,19020,19020,0
20241008,143500,88481400,19020,19020,19020,19020,0
20241008,143400,88481400,19020,19020,19020,19020,0
20241008,143300,88481400,19020,19020,19020,19020,0
20241008,143200,88481400,19020,19020,19020,19020,0
20241008,143100,88481400,19020,19020,19020,19020,0
20241008,143000,88481400,19020,19020,19020,19020,0
20241008,142900,88481400,19020,19020,19020,19020,0
20241008,142800,88481400,19020,19020,19020,19020,0
20241008,142700,88481400,19020,19020,19020,19020,1
20241008,142600,88462380,19030,19030,19030,19030,0
20241008,142500,88462380,19030,19030,19030,19030,0
20241008,142400,88462380,19030,19030,19030,19030,0
20241008,142300,88462380,19030,19030,19030,19030,0
20241008,142200,88462380,19030,19030,19030,19030,0
20241008,142100,88462380,19030,19030,19030,19030,0
20241008,142000,88462380,19030,19030,19030,19030,0
20241008,141900,88462380,19030,19030,19030,19030,0
20241008,141800,88462380,19030,19030,19030,19030,1
20241008,141700,88443350,19020,19050,19060,19020,343
20241008,141600,81913370,19070,19070,19070,19070,8
20241008,141500,81760810,19070,19070,19070,19070,0
20241008,141400,81760810,19070,19070,19070,19070,0
20241008,141300,81760810,19070,19070,19070,19070,0
20241008,141200,81760810,19070,19070,19070,19070,0
20241008,141100,81760810,19070,19070,19070,19070,0
20241008,141000,81760810,19070,19070,19070,19070,0
20241008,140900,81760810,19070,19070,19070,19070,0
20241008,140800,81760810,19070,19070,19070,19070,0
20241008,140700,81760810,19070,19070,19070,19070,0
20241008,140600,81760810,19070,19070,19070,19070,2
20241008,140500,81722670,19040,19040,19040,19040,0
20241008,140400,81722670,19040,19040,19040,19040,0
20241008,140300,81722670,19040,19040,19040,19040,0
20241008,140200,81722670,19040,19040,19040,19040,0
20241008,140100,81722670,19040,19040,19040,19040,0
20241008,140000,81722670,19040,19040,19040,19040,0
20241008,135900,81722670,19040,19040,19040,19040,0
20241008,135800,81722670,19040,19040,19040,19040,0
20241008,135700,81722670,19040,19040,19040,19040,0
20241008,135600,81722670,19040,19040,19040,19040,0
20241008,135500,81722670,19040,19040,19040,19040,0
20241008,135400,81722670,19040,19040,19040,19040,0
20241008,135300,81722670,19040,19040,19040,19040,0
20241008,135200,81722670,19040,19040,19040,19040,0
20241008,135100,81722670,19040,19040,19040,19040,0
20241008,135000,81722670,19040,19040,19040,19040,0
20241008,134900,81722670,19040,19040,19040,19040,0
20241008,134800,81722670,19040,19040,19040,19040,0
20241008,134700,81722670,19040,19040,19040,19040,1
20241008,134600,81703630,19040,19040,19040,19040,0
20241008,134500,81703630,19040,19040,19040,19040,0
20241008,134400,81703630,19040,19040,19040,19040,0
20241008,134300,81703630,19040,19040,19040,19040,0
20241008,134200,81703630,19040,19040,19040,19040,0
20241008,134100,81703630,19040,19040,19040,19040,0
20241008,134000,81703630,19040,19040,19040,19040,1
20241008,133900,81684590,19040,19040,19040,19040,0
20241008,133800,81684590,19040,19040,19040,19040,9
20241008,133700,81513230,19050,19050,19050,19050,0
20241008,133600,81513230,19050,19070,19070,19050,33
20241008,133500,80884550,19050,19050,19050,19050,0
20241008,133400,80884550,19050,19050,19050,19050,0
20241008,133300,80884550,19050,19050,19050,19050,0
20241008,133200,80884550,19050,19050,19050,19050,0
20241008,133100,80884550,19050,19050,19050,19050,0
20241008,133000,80884550,19050,19050,19050,19050,0
20241008,132900,80884550,19050,19050,19050,19050,0
20241008,132800,80884550,19050,19050,19050,19050,0
20241008,132700,80884550,19050,19050,19050,19050,0
20241008,132600,80884550,19050,19050,19050,19050,0
20241008,132500,80884550,19050,19050,19050,19050,0
20241008,132400,80884550,19050,19050,19050,19050,0
20241008,132300,80884550,19050,19050,19050,19050,0
20241008,132200,80884550,19050,19050,19050,19050,0
20241008,132100,80884550,19050,19050,19050,19050,0
20241008,132000,80884550,19050,19050,19050,19050,0
20241008,131900,80884550,19050,19050,19050,19050,1
20241008,131800,80865500,19060,19060,19060,19060,1
20241008,131700,80846440,19040,19040,19040,19040,0
20241008,131600,80846440,19040,19040,19040,19040,0
20241008,131500,80846440,19040,19040,19040,19040,0
20241008,131400,80846440,19040,19040,19040,19040,0
20241008,131300,80846440,19040,19040,19040,19040,0
20241008,131200,80846440,19040,19040,19040,19040,0
20241008,131100,80846440,19040,19040,19040,19040,1
20241008,131000,80827400,19040,19040,19040,19040,0
20241008,130900,80827400,19040,19040,19040,19040,0
20241008,130800,80827400,19040,19040,19040,19040,0
20241008,130700,80827400,19040,19040,19040,19040,0
20241008,130600,80827400,19040,19040,19040,19040,0
20241008,130500,80827400,19040,19040,19040,19040,0
20241008,130400,80827400,19040,19040,19040,19040,0
20241008,130300,80827400,19040,19040,19040,19040,2
20241008,130200,80789320,19060,19060,19060,19060,0
20241008,130100,80789320,19060,19060,19060,19060,0
20241008,130000,80789320,19060,19060,19060,19060,1
20241008,125900,80770260,19040,19040,19040,19040,0
20241008,125800,80770260,19040,19040,19040,19040,0
20241008,125700,80770260,19040,19040,19040,19040,0
20241008,125600,80770260,19040,19040,19040,19040,0
20241008,125500,80770260,19040,19040,19040,19040,1
20241008,125400,80751220,19050,19050,19050,19050,0
20241008,125300,80751220,19050,19050,19050,19050,0
20241008,125200,80751220,19050,19050,19050,19050,0
20241008,125100,80751220,19050,19050,19050,19050,0
20241008,125000,80751220,19050,19050,19050,19050,0
20241008,124900,80751220,19050,19050,19050,19050,1
20241008,124800,80732170,19050,19050,19050,19050,0
20241008,124700,80732170,19050,19050,19050,19050,0
20241008,124600,80732170,19050,19050,19050,19050,1
20241008,124500,80713120,19050,19050,19050,19050,1
20241008,124400,80694070,19040,19040,19040,19040,0
20241008,124300,80694070,19040,19040,19040,19040,0
20241008,124200,80694070,19040,19040,19040,19040,0
20241008,124100,80694070,19040,19040,19040,19040,0
20241008,124000,80694070,19040,19040,19040,19040,0
20241008,123900,80694070,19040,19040,19040,19040,0
20241008,123800,80694070,19040,19040,19040,19040,0
20241008,123700,80694070,19040,19040,19040,19040,0
20241008,123600,80694070,19040,19040,19040,19040,0
20241008,123500,80694070,19040,19040,19040,19040,0
20241008,123400,80694070,19040,19040,19040,19040,0
20241008,123300,80694070,19040,19040,19040,19040,0
20241008,123200,80694070,19040,19040,19040,19040,0
20241008,123100,80694070,19040,19040,19040,19040,0
20241008,123000,80694070,19040,19040,19040,19040,0
20241008,122900,80694070,19040,19040,19040,19040,0
20241008,122800,80694070,19040,19040,19040,19040,0
20241008,122700,80694070,19040,19040,19040,19040,0
20241008,122600,80694070,19040,19040,19040,19040,0
20241008,122500,80694070,19040,19040,19040,19040,1
20241008,122400,80675030,19060,19060,19060,19060,0
20241008,122300,80675030,19060,19060,19060,19060,0
20241008,122200,80675030,19060,19060,19060,19060,0
20241008,122100,80675030,19060,19060,19060,19060,0
20241008,122000,80675030,19060,19060,19060,19060,0
20241008,121900,80675030,19060,19060,19060,19060,0
20241008,121800,80675030,19060,19060,19060,19060,0
20241008,121700,80675030,19060,19060,19060,19060,1
20241008,121600,80655970,19030,19030,19030,19030,85
20241008,121500,79038420,19030,19030,19030,19030,20
20241008,121400,78657820,19020,19020,19020,19020,0
20241008,121300,78657820,19020,19020,19020,19020,0
20241008,121200,78657820,19020,19030,19030,19020,89
20241008,121100,76964250,19050,19050,19050,19050,11
20241008,121000,76754700,19040,19040,19040,19040,110
20241008,120900,74660300,19040,19040,19040,19040,0
20241008,120800,74660300,19040,19040,19040,19040,0
20241008,120700,74660300,19040,19040,19040,19040,0
20241008,120600,74660300,19040,19040,19040,19040,0
20241008,120500,74660300,19040,19040,19040,19040,0
20241008,120400,74660300,19040,19040,19040,19040,0
20241008,120300,74660300,19040,19040,19040,19040,0
20241008,120200,74660300,19040,19040,19040,19040,0
20241008,120100,74660300,19040,19040,19040,19040,1
20241008,120000,74641260,19040,19040,19040,19040,0
20241008,115900,74641260,19040,19040,19040,19040,0
20241008,115800,74641260,19040,19040,19040,19040,0
20241008,115700,74641260,19040,19040,19040,19040,0
20241008,115600,74641260,19040,19040,19040,19040,1
20241008,115500,74622220,19040,19040,19040,19040,0
20241008,115400,74622220,19040,19040,19040,19040,0
20241008,115300,74622220,19040,19040,19040,19040,0
20241008,115200,74622220,19040,19040,19040,19040,0
20241008,115100,74622220,19040,19040,19040,19040,0
20241008,115000,74622220,19040,19040,19040,19040,0
20241008,114900,74622220,19040,19040,19040,19040,0
20241008,114800,74622220,19040,19040,19040,19040,0
20241008,114700,74622220,19040,19040,19040,19040,0
20241008,114600,74622220,19040,19040,19040,19040,1
20241008,114500,74603180,19040,19040,19040,19040,0
20241008,114400,74603180,19040,19040,19040,19040,1
20241008,114300,74584140,19030,19030,19030,19030,2
20241008,114200,74546080,19030,19030,19030,19030,1
20241008,114100,74527050,19030,19030,19030,19030,0
20241008,114000,74527050,19030,19030,19030,19030,0
20241008,113900,74527050,19030,19030,19030,19030,0
20241008,113800,74527050,19030,19030,19030,19030,0
20241008,113700,74527050,19030,19030,19030,19030,0
20241008,113600,74527050,19030,19030,19030,19030,0
20241008,113500,74527050,19030,19030,19030,19030,0
20241008,113400,74527050,19030,19030,19030,19030,0
20241008,113300,74527050,19030,19050,19050,19030,41
20241008,113200,73746080,19050,19050,19050,19050,0
20241008,113100,73746080,19050,19050,19050,19050,0
20241008,113000,73746080,19050,19050,19050,19050,0
20241008,112900,73746080,19050,19050,19050,19050,4
20241008,112800,73669880,19050,19050,19050,19050,0
20241008,112700,73669880,19050,19050,19050,19050,0
20241008,112600,73669880,19050,19050,19050,19050,9
20241008,112500,73498430,19050,19050,19050,19050,0
20241008,112400,73498430,19050,19050,19050,19050,0
20241008,112300,73498430,19050,19050,19050,19050,0
20241008,112200,73498430,19050,19050,19050,19050,0
20241008,112100,73498430,19050,19050,19050,19050,0
20241008,112000,73498430,19050,19050,19050,19050,0
20241008,111900,73498430,19050,19050,19050,19050,0
20241008,111800,73498430,19050,19050,19050,19050,0
20241008,111700,73498430,19050,19050,19050,19050,0
20241008,111600,73498430,19050,19050,19050,19050,1
20241008,111500,73479380,19050,19050,19050,19050,0
20241008,111400,73479380,19050,19050,19050,19050,0
20241008,111300,73479380,19050,19030,19050,19030,240
20241008,111200,68907980,19030,19030,19030,19030,0
20241008,111100,68907980,19030,19030,19030,19030,2
20241008,111000,68869920,19030,19060,19080,19030,291
20241008,110900,63318580,19060,19060,19060,19060,26
20241008,110800,62823020,19040,19040,19040,19040,0
20241008,110700,62823020,19040,19040,19040,19040,0
20241008,110600,62823020,19040,19040,19040,19040,0
20241008,110500,62823020,19040,19040,19040,19040,0
20241008,110400,62823020,19040,19040,19040,19040,0
20241008,110300,62823020,19040,19040,19040,19040,1
20241008,110200,62803980,19030,19030,19030,19030,0
20241008,110100,62803980,19030,19030,19030,19030,0
20241008,110000,62803980,19030,19030,19030,19030,0
20241008,105900,62803980,19030,19030,19030,19030,0
20241008,105800,62803980,19030,19030,19030,19030,0
20241008,105700,62803980,19030,19030,19030,19030,2
20241008,105600,62765920,19030,19030,19030,19030,0
20241008,105500,62765920,19030,19030,19030,19030,0
20241008,105400,62765920,19030,19030,19030,19030,0
20241008,105300,62765920,19030,19030,19030,19030,0
20241008,105200,62765920,19030,19030,19030,19030,0
20241008,105100,62765920,19030,19030,19030,19030,0
20241008,105000,62765920,19030,19030,19030,19030,0
20241008,104900,62765920,19030,19030,19030,19030,0
20241008,104800,62765920,19030,19030,19030,19030,0
20241008,104700,62765920,19030,19030,19030,19030,0
20241008,104600,62765920,19030,19030,19030,19030,0
20241008,104500,62765920,19030,19030,19030,19030,0
20241008,104400,62765920,19030,19030,19030,19030,0
20241008,104300,62765920,19030,19030,19030,19030,0
20241008,104200,62765920,19030,19030,19030,19030,0
20241008,104100,62765920,19030,19030,19030,19030,0
20241008,104000,62765920,19030,19030,19030,19030,0
20241008,103900,62765920,19030,19030,19030,19030,0
20241008,103800,62765920,19030,19030,19030,19030,0
20241008,103700,62765920,19030,19030,19030,19030,0
20241008,103600,62765920,19030,19030,19030,19030,0
20241008,103500,62765920,19030,19030,19030,19030,1
20241008,103400,62746890,19020,19020,19020,19020,0
20241008,103300,62746890,19020,19020,19020,19020,0
20241008,103200,62746890,19020,19020,19020,19020,0
20241008,103100,62746890,19020,19020,19020,19020,0
20241008,103000,62746890,19020,19050,19050,19020,31
20241008,102900,62157210,19110,19110,19110,19110,0
20241008,102800,62157210,19110,19110,19110,19110,0
20241008,102700,62157210,19110,19110,19110,19110,1
20241008,102600,62138100,19090,19070,19090,19070,5
20241008,102500,62042710,19070,19070,19070,19070,40
20241008,102400,61279910,19050,19050,19050,19050,0
20241008,102300,61279910,19050,19050,19050,19050,0
20241008,102200,61279910,19050,19050,19050,19050,17
20241008,102100,60956060,19060,19060,19060,19060,0
20241008,102000,60956060,19060,19060,19060,19060,0
20241008,101900,60956060,19060,19060,19060,19060,0
20241008,101800,60956060,19060,19060,19060,19060,0
20241008,101700,60956060,19060,19060,19060,19060,0
20241008,101600,60956060,19060,19060,19060,19060,0
20241008,101500,60956060,19060,19060,19060,19060,1
20241008,101400,60937000,19070,19060,19080,19060,26
20241008,101300,60441180,19090,19090,19090,19090,0
20241008,101200,60441180,19090,19090,19090,19090,0
20241008,101100,60441180,19090,19050,19090,19050,25
20241008,101000,59964690,19050,19040,19050,19040,150
20241008,100900,57107200,19050,19040,19090,19040,196
20241008,100800,53373080,19040,19050,19090,19040,63
20241008,100700,52170500,19090,19020,19090,19020,40
20241008,100600,51408570,19020,19020,19020,19020,0
20241008,100500,51408570,19020,19020,19020,19020,0
20241008,100400,51408570,19020,19020,19020,19000,534
20241008,100300,41256730,19030,19030,19030,19030,100
20241008,100200,39353730,19030,19030,19030,19030,11
20241008,100100,39144400,19040,19040,19040,19040,11
20241008,100000,38934960,19060,19060,19060,19060,3
20241008,095900,38877780,19070,19070,19070,19070,4
20241008,095800,38801500,19070,19070,19070,19070,264
20241008,095700,33767020,19070,19070,19070,19070,0
20241008,095600,33767020,19070,19070,19070,19070,0
20241008,095500,33767020,19070,19070,19070,19070,0
20241008,095400,33767020,19070,19070,19070,19070,0
20241008,095300,33767020,19070,19070,19070,19070,0
20241008,095200,33767020,19070,19060,19070,19060,233
20241008,095100,29323780,19040,19040,19040,19040,0
20241008,095000,29323780,19040,19040,19040,19040,0
20241008,094900,29323780,19040,19050,19050,19040,22
20241008,094800,28904850,19050,19050,19050,19050,0
20241008,094700,28904850,19050,19050,19050,19050,0
20241008,094600,28904850,19050,19050,19050,19050,24
20241008,094500,28447650,19030,19030,19030,19030,0
20241008,094400,28447650,19030,19030,19030,19030,0
20241008,094300,28447650,19030,19030,19030,19030,50
20241008,094200,27496150,19050,19050,19050,19050,222
20241008,094100,23267050,19050,19050,19050,19050,10
20241008,094000,23076550,19030,19010,19030,19010,36
20241008,093900,22391590,19010,19010,19010,19010,263
20241008,093800,17391960,18980,18980,18980,18980,244
20241008,093700,12760840,18950,18970,18970,18950,68
20241008,093600,11471580,18970,18970,18970,18970,45
20241008,093500,10617930,18970,18970,18970,18970,1
20241008,093400,10598960,18970,18970,18970,18970,23
20241008,093300,10162650,18970,18970,18970,18970,0
20241008,093200,10162650,18970,18970,18970,18970,0
20241008,093100,10162650,18970,18970,18970,18970,0
20241008,093000,10162650,18970,18990,18990,18970,18
20241008,092900,9820950,18970,18970,18970,18970,10
20241008,092800,9631250,18970,18970,18970,18970,0
20241008,092700,9631250,18970,18980,18980,18970,2
20241008,092600,9593300,18990,18990,18990,18990,3
20241008,092500,9536330,19000,19060,19060,19000,467
20241008,092400,650190,19080,19080,19080,19080,0
20241008,092300,650190,19080,19080,19080,19080,0
20241008,092200,650190,19080,19080,19080,19080,2
20241008,092100,612030,19060,19060,19060,19060,0
20241008,092000,612030,19060,19060,19060,19060,0
20241008,091900,612030,19060,19060,19060,19060,0
20241008,091800,612030,19060,19060,19060,19060,1
20241008,091700,592970,19050,19050,19050,19050,0
20241008,091600,592970,19050,19050,19050,19050,0
20241008,091500,592970,19050,19050,19050,19050,0
20241008,091400,592970,19050,19050,19050,19050,0
20241008,091300,592970,19050,19120,19120,19050,12
20241008,091200,363600,19130,19130,19130,19130,0
20241008,091100,363600,19130,19130,19130,19130,0
20241008,091000,363600,19130,19130,19130,19130,5
20241008,090900,267950,19130,19130,19130,19130,1
20241008,090800,248820,19130,19130,19130,19130,0
20241008,090700,248820,19130,19130,19130,19130,0
20241008,090600,248820,19130,19130,19130,19130,3
20241008,090500,191430,19130,19130,19130,19130,0
20241008,090400,191430,19130,19130,19130,19130,3
20241008,090300,134040,19140,19140,19140,19140,0
20241008,090200,134040,19140,19140,19140,19140,0
20241008,090100,134040,19140,19140,19140,19140,1
20241008,090000,114900,19150,19150,19150,19150,5