KissMeData/263860/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,205900,155995080,10070,10070,10070,10070,152
20241010,205800,155995080,10070,10070,10070,10070,0
20241010,205700,155995080,10070,10070,10070,10070,0
20241010,205600,155995080,10070,10070,10070,10070,0
20241010,205500,155995080,10070,10070,10070,10070,0
20241010,205400,155995080,10070,10070,10070,10070,0
20241010,205300,155995080,10070,10070,10070,10070,0
20241010,205200,155995080,10070,10070,10070,10070,0
20241010,205100,155995080,10070,10070,10070,10070,0
20241010,205000,155995080,10070,10070,10070,10070,0
20241010,204900,155995080,10070,10070,10070,10070,0
20241010,204800,155995080,10070,10070,10070,10070,0
20241010,204700,155995080,10070,10070,10070,10070,0
20241010,204600,155995080,10070,10070,10070,10070,0
20241010,204500,155995080,10070,10070,10070,10070,0
20241010,204400,155995080,10070,10070,10070,10070,0
20241010,204300,155995080,10070,10070,10070,10070,0
20241010,204200,155995080,10070,10070,10070,10070,0
20241010,204100,155995080,10070,10070,10070,10070,0
20241010,204000,155995080,10070,10070,10070,10070,0
20241010,203900,155995080,10070,10070,10070,10070,0
20241010,203800,155995080,10070,10070,10070,10070,0
20241010,203700,155995080,10070,10070,10070,10070,0
20241010,203600,155995080,10070,10070,10070,10070,0
20241010,203500,155995080,10070,10070,10070,10070,0
20241010,203400,155995080,10070,10070,10070,10070,0
20241010,203300,155995080,10070,10070,10070,10070,0
20241010,203200,155995080,10070,10070,10070,10070,0
20241010,203100,155995080,10070,10070,10070,10070,0
20241010,203000,155995080,10070,10070,10070,10070,0
20241010,202900,155995080,10070,10070,10070,10070,152
20241010,202800,155995080,10070,10070,10070,10070,0
20241010,202700,155995080,10070,10070,10070,10070,0
20241010,202600,155995080,10070,10070,10070,10070,0
20241010,202500,155995080,10070,10070,10070,10070,0
20241010,202400,155995080,10070,10070,10070,10070,0
20241010,202300,155995080,10070,10070,10070,10070,0
20241010,202200,155995080,10070,10070,10070,10070,0
20241010,202100,155995080,10070,10070,10070,10070,0
20241010,202000,155995080,10070,10070,10070,10070,0
20241010,201900,155995080,10070,10070,10070,10070,0
20241010,201800,155995080,10070,10070,10070,10070,0
20241010,201700,155995080,10070,10070,10070,10070,0
20241010,201600,155995080,10070,10070,10070,10070,0
20241010,201500,155995080,10070,10070,10070,10070,0
20241010,201400,155995080,10070,10070,10070,10070,0
20241010,201300,155995080,10070,10070,10070,10070,0
20241010,201200,155995080,10070,10070,10070,10070,0
20241010,201100,155995080,10070,10070,10070,10070,0
20241010,201000,155995080,10070,10070,10070,10070,0
20241010,200900,155995080,10070,10070,10070,10070,0
20241010,200800,155995080,10070,10070,10070,10070,0
20241010,200700,155995080,10070,10070,10070,10070,0
20241010,200600,155995080,10070,10070,10070,10070,0
20241010,200500,155995080,10070,10070,10070,10070,0
20241010,200400,155995080,10070,10070,10070,10070,0
20241010,200300,155995080,10070,10070,10070,10070,0
20241010,200200,155995080,10070,10070,10070,10070,0
20241010,200100,155995080,10070,10070,10070,10070,0
20241010,200000,155995080,10070,10070,10070,10070,0
20241010,195900,155995080,10070,10070,10070,10070,152
20241010,195800,155995080,10070,10070,10070,10070,0
20241010,195700,155995080,10070,10070,10070,10070,0
20241010,195600,155995080,10070,10070,10070,10070,0
20241010,195500,155995080,10070,10070,10070,10070,0
20241010,195400,155995080,10070,10070,10070,10070,0
20241010,195300,155995080,10070,10070,10070,10070,0
20241010,195200,155995080,10070,10070,10070,10070,0
20241010,195100,155995080,10070,10070,10070,10070,0
20241010,195000,155995080,10070,10070,10070,10070,0
20241010,194900,155995080,10070,10070,10070,10070,0
20241010,194800,155995080,10070,10070,10070,10070,0
20241010,194700,155995080,10070,10070,10070,10070,0
20241010,194600,155995080,10070,10070,10070,10070,0
20241010,194500,155995080,10070,10070,10070,10070,0
20241010,194400,155995080,10070,10070,10070,10070,0
20241010,194300,155995080,10070,10070,10070,10070,0
20241010,194200,155995080,10070,10070,10070,10070,0
20241010,194100,155995080,10070,10070,10070,10070,0
20241010,194000,155995080,10070,10070,10070,10070,0
20241010,193900,155995080,10070,10070,10070,10070,0
20241010,193800,155995080,10070,10070,10070,10070,0
20241010,193700,155995080,10070,10070,10070,10070,0
20241010,193600,155995080,10070,10070,10070,10070,0
20241010,193500,155995080,10070,10070,10070,10070,0
20241010,193400,155995080,10070,10070,10070,10070,0
20241010,193300,155995080,10070,10070,10070,10070,0
20241010,193200,155995080,10070,10070,10070,10070,0
20241010,193100,155995080,10070,10070,10070,10070,0
20241010,193000,155995080,10070,10070,10070,10070,0
20241010,192900,155995080,10070,10070,10070,10070,152
20241010,192800,155995080,10070,10070,10070,10070,0
20241010,192700,155995080,10070,10070,10070,10070,0
20241010,192600,155995080,10070,10070,10070,10070,0
20241010,192500,155995080,10070,10070,10070,10070,0
20241010,192400,155995080,10070,10070,10070,10070,0
20241010,192300,155995080,10070,10070,10070,10070,0
20241010,192200,155995080,10070,10070,10070,10070,0
20241010,192100,155995080,10070,10070,10070,10070,0
20241010,192000,155995080,10070,10070,10070,10070,0
20241010,191900,155995080,10070,10070,10070,10070,0
20241010,191800,155995080,10070,10070,10070,10070,0
20241010,191700,155995080,10070,10070,10070,10070,0
20241010,191600,155995080,10070,10070,10070,10070,0
20241010,191500,155995080,10070,10070,10070,10070,0
20241010,191400,155995080,10070,10070,10070,10070,0
20241010,191300,155995080,10070,10070,10070,10070,0
20241010,191200,155995080,10070,10070,10070,10070,0
20241010,191100,155995080,10070,10070,10070,10070,0
20241010,191000,155995080,10070,10070,10070,10070,0
20241010,190900,155995080,10070,10070,10070,10070,0
20241010,190800,155995080,10070,10070,10070,10070,0
20241010,190700,155995080,10070,10070,10070,10070,0
20241010,190600,155995080,10070,10070,10070,10070,0
20241010,190500,155995080,10070,10070,10070,10070,0
20241010,190400,155995080,10070,10070,10070,10070,0
20241010,190300,155995080,10070,10070,10070,10070,0
20241010,190200,155995080,10070,10070,10070,10070,0
20241010,190100,155995080,10070,10070,10070,10070,0
20241010,190000,155995080,10070,10070,10070,10070,0
20241010,185900,155995080,10070,10070,10070,10070,152
20241010,185800,155995080,10070,10070,10070,10070,0
20241010,185700,155995080,10070,10070,10070,10070,0
20241010,185600,155995080,10070,10070,10070,10070,0
20241010,185500,155995080,10070,10070,10070,10070,0
20241010,185400,155995080,10070,10070,10070,10070,0
20241010,185300,155995080,10070,10070,10070,10070,0
20241010,185200,155995080,10070,10070,10070,10070,0
20241010,185100,155995080,10070,10070,10070,10070,0
20241010,185000,155995080,10070,10070,10070,10070,0
20241010,184900,155995080,10070,10070,10070,10070,0
20241010,184800,155995080,10070,10070,10070,10070,0
20241010,184700,155995080,10070,10070,10070,10070,0
20241010,184600,155995080,10070,10070,10070,10070,0
20241010,184500,155995080,10070,10070,10070,10070,0
20241010,184400,155995080,10070,10070,10070,10070,0
20241010,184300,155995080,10070,10070,10070,10070,0
20241010,184200,155995080,10070,10070,10070,10070,0
20241010,184100,155995080,10070,10070,10070,10070,0
20241010,184000,155995080,10070,10070,10070,10070,0
20241010,183900,155995080,10070,10070,10070,10070,0
20241010,183800,155995080,10070,10070,10070,10070,0
20241010,183700,155995080,10070,10070,10070,10070,0
20241010,183600,155995080,10070,10070,10070,10070,0
20241010,183500,155995080,10070,10070,10070,10070,0
20241010,183400,155995080,10070,10070,10070,10070,0
20241010,183300,155995080,10070,10070,10070,10070,0
20241010,183200,155995080,10070,10070,10070,10070,0
20241010,183100,155995080,10070,10070,10070,10070,0
20241010,183000,155995080,10070,10070,10070,10070,0
20241010,182900,155995080,10070,10070,10070,10070,152
20241010,182800,155995080,10070,10070,10070,10070,0
20241010,182700,155995080,10070,10070,10070,10070,0
20241010,182600,155995080,10070,10070,10070,10070,0
20241010,182500,155995080,10070,10070,10070,10070,0
20241010,182400,155995080,10070,10070,10070,10070,0
20241010,182300,155995080,10070,10070,10070,10070,0
20241010,182200,155995080,10070,10070,10070,10070,0
20241010,182100,155995080,10070,10070,10070,10070,0
20241010,182000,155995080,10070,10070,10070,10070,0
20241010,181900,155995080,10070,10070,10070,10070,0
20241010,181800,155995080,10070,10070,10070,10070,0
20241010,181700,155995080,10070,10070,10070,10070,0
20241010,181600,155995080,10070,10070,10070,10070,0
20241010,181500,155995080,10070,10070,10070,10070,0
20241010,181400,155995080,10070,10070,10070,10070,0
20241010,181300,155995080,10070,10070,10070,10070,0
20241010,181200,155995080,10070,10070,10070,10070,0
20241010,181100,155995080,10070,10070,10070,10070,0
20241010,181000,155995080,10070,10070,10070,10070,0
20241010,180900,155995080,10070,10070,10070,10070,0
20241010,180800,155995080,10070,10070,10070,10070,0
20241010,180700,155995080,10070,10070,10070,10070,0
20241010,180600,155995080,10070,10070,10070,10070,0
20241010,180500,155995080,10070,10070,10070,10070,0
20241010,180400,155995080,10070,10070,10070,10070,0
20241010,180300,155995080,10070,10070,10070,10070,0
20241010,180200,155995080,10070,10070,10070,10070,0
20241010,180100,155995080,10070,10070,10070,10070,0
20241010,180000,155995080,10070,10070,10070,10070,0
20241010,175900,155995080,10070,10070,10070,10070,152
20241010,175800,155995080,10070,10070,10070,10070,0
20241010,175700,155995080,10070,10070,10070,10070,0
20241010,175600,155995080,10070,10070,10070,10070,0
20241010,175500,155995080,10070,10070,10070,10070,0
20241010,175400,155995080,10070,10070,10070,10070,0
20241010,175300,155995080,10070,10070,10070,10070,0
20241010,175200,155995080,10070,10070,10070,10070,0
20241010,175100,155995080,10070,10070,10070,10070,0
20241010,175000,155995080,10070,10070,10070,10070,0
20241010,174900,155995080,10070,10070,10070,10070,0
20241010,174800,155995080,10070,10070,10070,10070,0
20241010,174700,155995080,10070,10070,10070,10070,0
20241010,174600,155995080,10070,10070,10070,10070,0
20241010,174500,155995080,10070,10070,10070,10070,0
20241010,174400,155995080,10070,10070,10070,10070,0
20241010,174300,155995080,10070,10070,10070,10070,0
20241010,174200,155995080,10070,10070,10070,10070,0
20241010,174100,155995080,10070,10070,10070,10070,0
20241010,174000,155995080,10070,10070,10070,10070,0
20241010,173900,155995080,10070,10070,10070,10070,0
20241010,173800,155995080,10070,10070,10070,10070,0
20241010,173700,155995080,10070,10070,10070,10070,0
20241010,173600,155995080,10070,10070,10070,10070,0
20241010,173500,155995080,10070,10070,10070,10070,0
20241010,173400,155995080,10070,10070,10070,10070,0
20241010,173300,155995080,10070,10070,10070,10070,0
20241010,173200,155995080,10070,10070,10070,10070,0
20241010,173100,155995080,10070,10070,10070,10070,0
20241010,173000,155995080,10070,10070,10070,10070,0
20241010,172900,155995080,10070,10070,10070,10070,152
20241010,172800,155995080,10070,10070,10070,10070,0
20241010,172700,155995080,10070,10070,10070,10070,0
20241010,172600,155995080,10070,10070,10070,10070,0
20241010,172500,155995080,10070,10070,10070,10070,0
20241010,172400,155995080,10070,10070,10070,10070,0
20241010,172300,155995080,10070,10070,10070,10070,0
20241010,172200,155995080,10070,10070,10070,10070,0
20241010,172100,155995080,10070,10070,10070,10070,0
20241010,172000,155995080,10070,10070,10070,10070,0
20241010,171900,155995080,10070,10070,10070,10070,0
20241010,171800,155995080,10070,10070,10070,10070,0
20241010,171700,155995080,10070,10070,10070,10070,0
20241010,171600,155995080,10070,10070,10070,10070,0
20241010,171500,155995080,10070,10070,10070,10070,0
20241010,171400,155995080,10070,10070,10070,10070,0
20241010,171300,155995080,10070,10070,10070,10070,0
20241010,171200,155995080,10070,10070,10070,10070,0
20241010,171100,155995080,10070,10070,10070,10070,0
20241010,171000,155995080,10070,10070,10070,10070,0
20241010,170900,155995080,10070,10070,10070,10070,0
20241010,170800,155995080,10070,10070,10070,10070,0
20241010,170700,155995080,10070,10070,10070,10070,0
20241010,170600,155995080,10070,10070,10070,10070,0
20241010,170500,155995080,10070,10070,10070,10070,0
20241010,170400,155995080,10070,10070,10070,10070,0
20241010,170300,155995080,10070,10070,10070,10070,0
20241010,170200,155995080,10070,10070,10070,10070,0
20241010,170100,155995080,10070,10070,10070,10070,0
20241010,170000,155995080,10070,10070,10070,10070,0
20241010,165900,155995080,10070,10070,10070,10070,152
20241010,165800,155995080,10070,10070,10070,10070,0
20241010,165700,155995080,10070,10070,10070,10070,0
20241010,165600,155995080,10070,10070,10070,10070,0
20241010,165500,155995080,10070,10070,10070,10070,0
20241010,165400,155995080,10070,10070,10070,10070,0
20241010,165300,155995080,10070,10070,10070,10070,0
20241010,165200,155995080,10070,10070,10070,10070,0
20241010,165100,155995080,10070,10070,10070,10070,0
20241010,165000,155995080,10070,10070,10070,10070,0
20241010,164900,155995080,10070,10070,10070,10070,0
20241010,164800,155995080,10070,10070,10070,10070,0
20241010,164700,155995080,10070,10070,10070,10070,0
20241010,164600,155995080,10070,10070,10070,10070,0
20241010,164500,155995080,10070,10070,10070,10070,0
20241010,164400,155995080,10070,10070,10070,10070,0
20241010,164300,155995080,10070,10070,10070,10070,0
20241010,164200,155995080,10070,10070,10070,10070,0
20241010,164100,155995080,10070,10070,10070,10070,0
20241010,164000,155995080,10070,10070,10070,10070,0
20241010,163900,155995080,10070,10070,10070,10070,0
20241010,163800,155995080,10070,10070,10070,10070,0
20241010,163700,155995080,10070,10070,10070,10070,0
20241010,163600,155995080,10070,10070,10070,10070,0
20241010,163500,155995080,10070,10070,10070,10070,0
20241010,163400,155995080,10070,10070,10070,10070,0
20241010,163300,155995080,10070,10070,10070,10070,0
20241010,163200,155995080,10070,10070,10070,10070,0
20241010,163100,155995080,10070,10070,10070,10070,0
20241010,163000,155995080,10070,10070,10070,10070,0
20241010,162900,155995080,10070,10070,10070,10070,152
20241010,162800,155995080,10070,10070,10070,10070,0
20241010,162700,155995080,10070,10070,10070,10070,0
20241010,162600,155995080,10070,10070,10070,10070,0
20241010,162500,155995080,10070,10070,10070,10070,0
20241010,162400,155995080,10070,10070,10070,10070,0
20241010,162300,155995080,10070,10070,10070,10070,0
20241010,162200,155995080,10070,10070,10070,10070,0
20241010,162100,155995080,10070,10070,10070,10070,0
20241010,162000,155995080,10070,10070,10070,10070,0
20241010,161900,155995080,10070,10070,10070,10070,0
20241010,161800,155995080,10070,10070,10070,10070,0
20241010,161700,155995080,10070,10070,10070,10070,0
20241010,161600,155995080,10070,10070,10070,10070,0
20241010,161500,155995080,10070,10070,10070,10070,0
20241010,161400,155995080,10070,10070,10070,10070,0
20241010,161300,155995080,10070,10070,10070,10070,0
20241010,161200,155995080,10070,10070,10070,10070,0
20241010,161100,155995080,10070,10070,10070,10070,0
20241010,161000,155995080,10070,10070,10070,10070,0
20241010,160900,155995080,10070,10070,10070,10070,0
20241010,160800,155995080,10070,10070,10070,10070,0
20241010,160700,155995080,10070,10070,10070,10070,0
20241010,160600,155995080,10070,10070,10070,10070,0
20241010,160500,155995080,10070,10070,10070,10070,0
20241010,160400,155995080,10070,10070,10070,10070,0
20241010,160300,155995080,10070,10070,10070,10070,0
20241010,160200,155995080,10070,10070,10070,10070,0
20241010,160100,155995080,10070,10070,10070,10070,0
20241010,160000,155995080,10070,10070,10070,10070,0
20241010,155900,155995080,10070,10070,10070,10070,152
20241010,155800,155995080,10070,10070,10070,10070,0
20241010,155700,155995080,10070,10070,10070,10070,0
20241010,155600,155995080,10070,10070,10070,10070,0
20241010,155500,155995080,10070,10070,10070,10070,0
20241010,155400,155995080,10070,10070,10070,10070,0
20241010,155300,155995080,10070,10070,10070,10070,0
20241010,155200,155995080,10070,10070,10070,10070,0
20241010,155100,155995080,10070,10070,10070,10070,0
20241010,155000,155995080,10070,10070,10070,10070,0
20241010,154900,155995080,10070,10070,10070,10070,0
20241010,154800,155995080,10070,10070,10070,10070,0
20241010,154700,155995080,10070,10070,10070,10070,0
20241010,154600,155995080,10070,10070,10070,10070,0
20241010,154500,155995080,10070,10070,10070,10070,0
20241010,154400,155995080,10070,10070,10070,10070,0
20241010,154300,155995080,10070,10070,10070,10070,0
20241010,154200,155995080,10070,10070,10070,10070,0
20241010,154100,155995080,10070,10070,10070,10070,0
20241010,154000,155995080,10070,10070,10070,10070,0
20241010,153900,155995080,10070,10070,10070,10070,0
20241010,153800,155995080,10070,10070,10070,10070,0
20241010,153700,155995080,10070,10070,10070,10070,0
20241010,153600,155995080,10070,10070,10070,10070,0
20241010,153500,155995080,10070,10070,10070,10070,0
20241010,153400,155995080,10070,10070,10070,10070,0
20241010,153300,155995080,10070,10070,10070,10070,0
20241010,153200,155995080,10070,10070,10070,10070,0
20241010,153100,155995080,10070,10070,10070,10070,0
20241010,153000,155995080,10070,10070,10070,10070,152
20241010,152900,154464440,10070,10070,10070,10070,0
20241010,152800,154464440,10070,10070,10070,10070,0
20241010,152700,154464440,10070,10070,10070,10070,0
20241010,152600,154464440,10070,10070,10070,10070,0
20241010,152500,154464440,10070,10070,10070,10070,0
20241010,152400,154464440,10070,10070,10070,10070,0
20241010,152300,154464440,10070,10070,10070,10070,0
20241010,152200,154464440,10070,10070,10070,10070,0
20241010,152100,154464440,10070,10070,10070,10070,0
20241010,152000,154464440,10070,10070,10070,10070,0
20241010,151900,154464440,10070,10010,10070,10010,10
20241010,151800,154364220,10070,10070,10070,10070,0
20241010,151700,154364220,10070,10060,10070,10060,14
20241010,151600,154223370,10060,10060,10060,10060,2
20241010,151500,154203250,10060,10060,10060,10060,1
20241010,151400,154193190,10000,10000,10000,10000,0
20241010,151300,154193190,10000,10000,10000,10000,47
20241010,151200,153723190,10000,10000,10000,10000,81
20241010,151100,152913190,10060,10060,10060,10060,1
20241010,151000,152903130,9990,10020,10020,9990,398
20241010,150900,148923430,10090,10090,10090,10090,0
20241010,150800,148923430,10090,10090,10090,10090,0
20241010,150700,148923430,10090,10090,10090,10090,0
20241010,150600,148923430,10090,10090,10090,10090,0
20241010,150500,148923430,10090,10090,10090,10090,0
20241010,150400,148923430,10090,10090,10090,10090,0
20241010,150300,148923430,10090,10090,10090,10090,0
20241010,150200,148923430,10090,10090,10090,10090,0
20241010,150100,148923430,10090,10090,10090,10090,0
20241010,150000,148923430,10090,10090,10090,10090,0
20241010,145900,148923430,10090,10090,10090,10090,5
20241010,145800,148872980,10090,10040,10090,10030,18
20241010,145700,148692310,10110,10110,10110,10110,0
20241010,145600,148692310,10110,10110,10110,10110,0
20241010,145500,148692310,10110,10110,10110,10110,0
20241010,145400,148692310,10110,10110,10110,10110,0
20241010,145300,148692310,10110,10110,10110,10110,0
20241010,145200,148692310,10110,10110,10110,10110,0
20241010,145100,148692310,10110,10110,10110,10110,0
20241010,145000,148692310,10110,10110,10110,10110,0
20241010,144900,148692310,10110,10110,10110,10110,0
20241010,144800,148692310,10110,10110,10110,10110,0
20241010,144700,148692310,10110,10110,10110,10110,0
20241010,144600,148692310,10110,10110,10110,10110,0
20241010,144500,148692310,10110,10110,10110,10110,0
20241010,144400,148692310,10110,10110,10110,10110,0
20241010,144300,148692310,10110,10110,10110,10110,0
20241010,144200,148692310,10110,10110,10110,10110,1
20241010,144100,148682200,10050,10060,10060,10050,147
20241010,144000,147204840,10120,10120,10120,10120,0
20241010,143900,147204840,10120,10120,10120,10120,0
20241010,143800,147204840,10120,10120,10120,10120,0
20241010,143700,147204840,10120,10120,10120,10120,0
20241010,143600,147204840,10120,10120,10120,10120,0
20241010,143500,147204840,10120,10120,10120,10120,0
20241010,143400,147204840,10120,10120,10120,10120,0
20241010,143300,147204840,10120,10120,10120,10120,0
20241010,143200,147204840,10120,10120,10120,10120,0
20241010,143100,147204840,10120,10120,10120,10120,0
20241010,143000,147204840,10120,10120,10120,10120,0
20241010,142900,147204840,10120,10120,10120,10120,0
20241010,142800,147204840,10120,10120,10120,10120,0
20241010,142700,147204840,10120,10120,10120,10120,0
20241010,142600,147204840,10120,10120,10120,10120,0
20241010,142500,147204840,10120,10120,10120,10120,0
20241010,142400,147204840,10120,10120,10120,10120,0
20241010,142300,147204840,10120,10120,10120,10120,0
20241010,142200,147204840,10120,10120,10120,10120,0
20241010,142100,147204840,10120,10120,10120,10120,0
20241010,142000,147204840,10120,10120,10120,10120,0
20241010,141900,147204840,10120,10120,10120,10120,1
20241010,141800,147194720,10050,10050,10050,10050,60
20241010,141700,146591720,10120,10120,10120,10120,0
20241010,141600,146591720,10120,10120,10120,10120,0
20241010,141500,146591720,10120,10120,10120,10120,1
20241010,141400,146581600,10040,10040,10040,10040,65
20241010,141300,145929000,10120,10120,10120,10120,0
20241010,141200,145929000,10120,10100,10120,10100,147
20241010,141100,144444280,10100,10100,10100,10100,63
20241010,141000,143807980,10130,10130,10130,10130,0
20241010,140900,143807980,10130,10130,10130,10130,0
20241010,140800,143807980,10130,10130,10130,10130,0
20241010,140700,143807980,10130,10130,10130,10130,0
20241010,140600,143807980,10130,10130,10130,10130,0
20241010,140500,143807980,10130,10130,10130,10130,0
20241010,140400,143807980,10130,10130,10130,10130,0
20241010,140300,143807980,10130,10130,10130,10130,0
20241010,140200,143807980,10130,10110,10130,10110,202
20241010,140100,141765740,10100,10100,10100,10100,12
20241010,140000,141644540,10100,10100,10100,10100,0
20241010,135900,141644540,10100,10100,10100,10100,0
20241010,135800,141644540,10100,10100,10100,10100,279
20241010,135700,138826640,10100,10100,10100,10100,7
20241010,135600,138755940,10050,10050,10050,10050,0
20241010,135500,138755940,10050,10050,10050,10050,83
20241010,135400,137921790,10100,10100,10100,10100,0
20241010,135300,137921790,10100,10100,10100,10100,1
20241010,135200,137911690,10050,10050,10050,10050,52
20241010,135100,137389090,10040,10040,10040,10040,0
20241010,135000,137389090,10040,10050,10050,10040,65
20241010,134900,136736390,10050,10050,10050,10050,0
20241010,134800,136736390,10050,10050,10050,10050,41
20241010,134700,136324340,10040,10040,10040,10040,0
20241010,134600,136324340,10040,10050,10050,10040,260
20241010,134500,133713250,10050,10050,10050,10050,3
20241010,134400,133683100,10050,10050,10050,10050,79
20241010,134300,132889150,10050,10050,10050,10050,0
20241010,134200,132889150,10050,10050,10050,10050,60
20241010,134100,132286150,10050,10050,10050,10050,0
20241010,134000,132286150,10050,10050,10050,10050,0
20241010,133900,132286150,10050,10050,10050,10050,0
20241010,133800,132286150,10050,10050,10050,10050,87
20241010,133700,131411800,10050,10050,10050,10050,0
20241010,133600,131411800,10050,10050,10050,10050,0
20241010,133500,131411800,10050,10050,10050,10050,80
20241010,133400,130607800,10050,10050,10050,10050,0
20241010,133300,130607800,10050,10050,10050,10050,0
20241010,133200,130607800,10050,10050,10050,10050,0
20241010,133100,130607800,10050,10100,10100,10050,86
20241010,133000,129743450,10050,10050,10050,10050,0
20241010,132900,129743450,10050,10050,10050,10050,0
20241010,132800,129743450,10050,10050,10050,10050,78
20241010,132700,128959550,10050,10050,10050,10050,0
20241010,132600,128959550,10050,10050,10050,10050,51
20241010,132500,128447000,10050,10050,10050,10050,0
20241010,132400,128447000,10050,10050,10050,10050,0
20241010,132300,128447000,10050,10050,10050,10050,99
20241010,132200,127452050,10050,10050,10050,10050,0
20241010,132100,127452050,10050,10050,10050,10050,56
20241010,132000,126889250,10110,10050,10110,10050,39
20241010,131900,126497240,10110,10100,10110,10100,3
20241010,131800,126466930,10050,10050,10050,10050,0
20241010,131700,126466930,10050,10050,10050,10050,48
20241010,131600,125984530,10110,10110,10110,10110,0
20241010,131500,125984530,10110,10040,10110,10040,61
20241010,131400,125372020,10060,10060,10060,10060,0
20241010,131300,125372020,10060,10060,10060,10060,0
20241010,131200,125372020,10060,10060,10060,10060,822
20241010,131100,117102700,10040,10040,10040,10040,0
20241010,131000,117102700,10040,10040,10040,10040,0
20241010,130900,117102700,10040,10040,10040,10040,0
20241010,130800,117102700,10040,10040,10040,10040,49
20241010,130700,116610740,10040,10040,10040,10040,0
20241010,130600,116610740,10040,10050,10050,10040,59
20241010,130500,116018320,10060,10060,10060,10060,184
20241010,130400,114167280,10060,10060,10060,10060,0
20241010,130300,114167280,10060,10060,10060,10060,370
20241010,130200,110445080,10050,10060,10060,10050,248
20241010,130100,107951200,10060,10060,10060,10060,158
20241010,130000,106361720,10070,10070,10070,10070,17
20241010,125900,106190530,10070,10070,10070,10070,0
20241010,125800,106190530,10070,10070,10070,10070,0
20241010,125700,106190530,10070,10070,10070,10070,0
20241010,125600,106190530,10070,10070,10070,10070,4
20241010,125500,106150250,10070,10070,10070,10070,206
20241010,125400,104075830,10070,10070,10070,10070,69
20241010,125300,103381000,10110,10110,10110,10110,5
20241010,125200,103330450,10070,10070,10070,10070,0
20241010,125100,103330450,10070,10070,10070,10070,57
20241010,125000,102756460,10080,10080,10080,10080,122
20241010,124900,101526700,10080,10110,10110,10080,10
20241010,124800,101425870,10080,10100,10100,10080,300
20241010,124700,98399750,10100,10110,10110,10100,260
20241010,124600,95772150,10110,10110,10110,10110,0
20241010,124500,95772150,10110,10120,10120,10110,350
20241010,124400,92232380,10120,10130,10130,10120,571
20241010,124300,86448930,10130,10140,10140,10130,211
20241010,124200,84311440,10150,10150,10150,10150,5
20241010,124100,84260690,10170,10170,10170,10170,0
20241010,124000,84260690,10170,10170,10170,10170,0
20241010,123900,84260690,10170,10170,10170,10170,0
20241010,123800,84260690,10170,10170,10170,10170,10
20241010,123700,84158990,10170,10170,10170,10170,0
20241010,123600,84158990,10170,10170,10170,10170,0
20241010,123500,84158990,10170,10170,10170,10170,0
20241010,123400,84158990,10170,10170,10170,10170,1
20241010,123300,84148820,10160,10170,10170,10160,10
20241010,123200,84047170,10180,10180,10180,10180,0
20241010,123100,84047170,10180,10180,10180,10180,0
20241010,123000,84047170,10180,10170,10180,10170,403
20241010,122900,79948640,10110,10110,10110,10110,69
20241010,122800,79251050,10170,10170,10170,10170,0
20241010,122700,79251050,10170,10170,10170,10170,0
20241010,122600,79251050,10170,10170,10170,10170,1
20241010,122500,79240880,10160,10160,10160,10160,0
20241010,122400,79240880,10160,10160,10160,10160,277
20241010,122300,76426560,10160,10160,10160,10160,0
20241010,122200,76426560,10160,10160,10160,10160,200
20241010,122100,74394560,10160,10160,10160,10160,0
20241010,122000,74394560,10160,10160,10160,10160,0
20241010,121900,74394560,10160,10160,10160,10160,0
20241010,121800,74394560,10160,10160,10160,10160,0
20241010,121700,74394560,10160,10160,10160,10160,0
20241010,121600,74394560,10160,10160,10160,10160,0
20241010,121500,74394560,10160,10160,10160,10160,1
20241010,121400,74384400,10160,10160,10160,10160,0
20241010,121300,74384400,10160,10160,10160,10160,1
20241010,121200,74374240,10150,10140,10150,10140,471
20241010,121100,69595040,10140,10140,10140,10140,0
20241010,121000,69595040,10140,10140,10140,10140,1
20241010,120900,69584900,10130,10130,10130,10130,51
20241010,120800,69068270,10130,10130,10130,10130,0
20241010,120700,69068270,10130,10130,10130,10130,0
20241010,120600,69068270,10130,10130,10130,10130,1
20241010,120500,69058140,10140,10140,10140,10140,0
20241010,120400,69058140,10140,10140,10140,10140,0
20241010,120300,69058140,10140,10140,10140,10140,0
20241010,120200,69058140,10140,10140,10140,10140,0
20241010,120100,69058140,10140,10140,10140,10140,198
20241010,120000,67050420,10140,10140,10140,10140,0
20241010,115900,67050420,10140,10140,10140,10140,0
20241010,115800,67050420,10140,10140,10140,10140,140
20241010,115700,65630820,10150,10150,10150,10150,0
20241010,115600,65630820,10150,10150,10150,10150,0
20241010,115500,65630820,10150,10150,10150,10150,0
20241010,115400,65630820,10150,10150,10150,10150,0
20241010,115300,65630820,10150,10150,10150,10150,0
20241010,115200,65630820,10150,10140,10150,10140,119
20241010,115100,64424150,10140,10130,10140,10130,223
20241010,115000,62162960,10130,10130,10130,10130,340
20241010,114900,58718760,10130,10130,10130,10130,0
20241010,114800,58718760,10130,10130,10130,10130,0
20241010,114700,58718760,10130,10130,10130,10130,0
20241010,114600,58718760,10130,10130,10130,10130,0
20241010,114500,58718760,10130,10130,10130,10130,1
20241010,114400,58708630,10070,10120,10120,10070,347
20241010,114300,55201940,10120,10120,10120,10120,0
20241010,114200,55201940,10120,10120,10120,10120,0
20241010,114100,55201940,10120,10120,10120,10120,0
20241010,114000,55201940,10120,10120,10120,10120,0
20241010,113900,55201940,10120,10120,10120,10120,0
20241010,113800,55201940,10120,10120,10120,10120,0
20241010,113700,55201940,10120,10120,10120,10120,0
20241010,113600,55201940,10120,10120,10120,10120,0
20241010,113500,55201940,10120,10120,10120,10120,0
20241010,113400,55201940,10120,10120,10120,10120,0
20241010,113300,55201940,10120,10120,10120,10120,1
20241010,113200,55191820,10060,10060,10060,10060,0
20241010,113100,55191820,10060,10060,10060,10060,0
20241010,113000,55191820,10060,10060,10060,10060,0
20241010,112900,55191820,10060,10060,10060,10060,0
20241010,112800,55191820,10060,10060,10060,10060,0
20241010,112700,55191820,10060,10060,10060,10060,0
20241010,112600,55191820,10060,10060,10060,10060,48
20241010,112500,54708940,10060,10060,10060,10060,0
20241010,112400,54708940,10060,10060,10060,10060,0
20241010,112300,54708940,10060,10060,10060,10060,0
20241010,112200,54708940,10060,10060,10060,10060,3
20241010,112100,54678760,10120,10120,10120,10120,0
20241010,112000,54678760,10120,10120,10120,10120,0
20241010,111900,54678760,10120,10120,10120,10120,0
20241010,111800,54678760,10120,10120,10120,10120,0
20241010,111700,54678760,10120,10120,10120,10120,0
20241010,111600,54678760,10120,10120,10120,10120,0
20241010,111500,54678760,10120,10120,10120,10120,0
20241010,111400,54678760,10120,10120,10120,10120,0
20241010,111300,54678760,10120,10120,10120,10120,0
20241010,111200,54678760,10120,10070,10120,10060,85
20241010,111100,53823500,10130,10130,10130,10130,0
20241010,111000,53823500,10130,10130,10130,10130,0
20241010,110900,53823500,10130,10130,10130,10130,0
20241010,110800,53823500,10130,10130,10130,10130,1
20241010,110700,53813370,10120,10120,10120,10120,45
20241010,110600,53357970,10130,10130,10130,10130,1
20241010,110500,53347840,10120,10120,10120,10120,54
20241010,110400,52801360,10130,10130,10130,10130,0
20241010,110300,52801360,10130,10130,10130,10130,0
20241010,110200,52801360,10130,10130,10130,10130,0
20241010,110100,52801360,10130,10130,10130,10130,0
20241010,110000,52801360,10130,10130,10130,10130,0
20241010,105900,52801360,10130,10130,10130,10130,1
20241010,105800,52791230,10120,10120,10120,10120,230
20241010,105700,50463630,10120,10120,10120,10120,0
20241010,105600,50463630,10120,10120,10120,10120,1
20241010,105500,50453510,10110,10100,10110,10100,354
20241010,105400,46874620,10110,10100,10110,10100,56
20241010,105300,46309010,10080,10070,10080,10070,404
20241010,105200,42236700,10080,10080,10080,10080,0
20241010,105100,42236700,10080,10080,10080,10080,0
20241010,105000,42236700,10080,10080,10080,10080,0
20241010,104900,42236700,10080,10080,10080,10080,0
20241010,104800,42236700,10080,10080,10080,10080,0
20241010,104700,42236700,10080,10080,10080,10080,0
20241010,104600,42236700,10080,10080,10080,10080,0
20241010,104500,42236700,10080,10080,10080,10080,0
20241010,104400,42236700,10080,10080,10080,10080,0
20241010,104300,42236700,10080,10080,10080,10080,2
20241010,104200,42216540,10080,10080,10080,10080,1
20241010,104100,42206460,10050,10050,10050,10050,0
20241010,104000,42206460,10050,10050,10050,10050,0
20241010,103900,42206460,10050,10050,10050,10050,0
20241010,103800,42206460,10050,10050,10050,10050,0
20241010,103700,42206460,10050,10050,10050,10050,0
20241010,103600,42206460,10050,10050,10050,10050,1
20241010,103500,42196410,10030,10030,10030,10030,59
20241010,103400,41604640,10070,10030,10070,10030,31
20241010,103300,41293670,10010,10010,10010,10010,0
20241010,103200,41293670,10010,10010,10010,10010,62
20241010,103100,40673050,10010,10010,10010,10010,0
20241010,103000,40673050,10010,10010,10010,10010,0
20241010,102900,40673050,10010,10010,10010,10010,48
20241010,102800,40192570,10020,10020,10020,10020,30
20241010,102700,39891970,10080,10080,10080,10080,0
20241010,102600,39891970,10080,10080,10080,10080,0
20241010,102500,39891970,10080,10070,10080,10070,261
20241010,102400,37261160,10080,10080,10080,10080,0
20241010,102300,37261160,10080,10020,10080,10020,57
20241010,102200,36689960,10080,10080,10080,10080,356
20241010,102100,33101480,10080,10080,10080,10080,0
20241010,102000,33101480,10080,10080,10080,10080,10
20241010,101900,33000680,10080,10080,10080,10080,0
20241010,101800,33000680,10080,10080,10080,10080,0
20241010,101700,33000680,10080,10080,10080,10080,0
20241010,101600,33000680,10080,10080,10080,10080,1
20241010,101500,32990600,10010,10010,10010,10010,61
20241010,101400,32379990,10080,10080,10080,10080,0
20241010,101300,32379990,10080,10080,10080,10080,0
20241010,101200,32379990,10080,10080,10080,10080,0
20241010,101100,32379990,10080,10010,10080,10010,4
20241010,101000,32339820,10010,10010,10010,10010,0
20241010,100900,32339820,10010,10010,10010,10010,0
20241010,100800,32339820,10010,10010,10010,10010,0
20241010,100700,32339820,10010,10010,10010,10010,0
20241010,100600,32339820,10010,10010,10010,10010,8
20241010,100500,32259740,10080,10080,10080,10080,0
20241010,100400,32259740,10080,10080,10080,10080,0
20241010,100300,32259740,10080,10080,10080,10080,20
20241010,100200,32058140,10070,10070,10070,10070,1
20241010,100100,32048070,10000,10000,10000,10000,51
20241010,100000,31538070,10000,10000,10000,10000,0
20241010,095900,31538070,10000,10000,10000,10000,55
20241010,095800,30988070,10010,10020,10020,10010,39
20241010,095700,30597670,10090,10090,10090,10090,0
20241010,095600,30597670,10090,10090,10090,10090,0
20241010,095500,30597670,10090,10090,10090,10090,200
20241010,095400,28579670,10090,10090,10090,10090,1
20241010,095300,28569580,10090,10090,10090,10090,0
20241010,095200,28569580,10090,10090,10090,10090,0
20241010,095100,28569580,10090,10090,10090,10090,1
20241010,095000,28559490,10090,10090,10090,10090,0
20241010,094900,28559490,10090,10080,10090,10080,2
20241010,094800,28539320,10010,10030,10030,10010,12
20241010,094700,28418990,10090,10090,10090,10090,45
20241010,094600,27964940,10090,10090,10090,10090,0
20241010,094500,27964940,10090,10090,10090,10090,0
20241010,094400,27964940,10090,10090,10090,10090,6
20241010,094300,27904400,10090,10090,10090,10090,2
20241010,094200,27884220,10090,10020,10090,10020,9
20241010,094100,27793760,10100,10100,10100,10100,0
20241010,094000,27793760,10100,10080,10100,10080,220
20241010,093900,25575170,10080,10080,10080,10080,3
20241010,093800,25544930,10080,10080,10080,10080,0
20241010,093700,25544930,10080,10080,10080,10080,0
20241010,093600,25544930,10080,10040,10080,10040,139
20241010,093500,24147570,10040,10040,10040,10040,110
20241010,093400,23043170,10040,10040,10040,10040,0
20241010,093300,23043170,10040,10040,10040,10040,0
20241010,093200,23043170,10040,10040,10040,10040,0
20241010,093100,23043170,10040,10040,10040,10040,0
20241010,093000,23043170,10040,10030,10040,10030,51
20241010,092900,22531390,10000,10000,10000,10000,0
20241010,092800,22531390,10000,9960,10000,9960,104
20241010,092700,21491510,10000,10000,10000,10000,0
20241010,092600,21491510,10000,10000,10000,10000,402
20241010,092500,17471510,10000,9970,10000,9970,10
20241010,092400,17371630,9950,9970,10000,9950,91
20241010,092300,16464350,10000,10000,10000,9990,275
20241010,092200,13716360,10070,10070,10070,10070,1
20241010,092100,13706290,10070,10000,10070,10000,88
20241010,092000,12826160,10070,10070,10070,10070,1
20241010,091900,12816090,10000,10010,10010,10000,91
20241010,091800,11905880,10020,10020,10020,10020,0
20241010,091700,11905880,10020,10020,10020,10020,400
20241010,091600,7897880,10020,10020,10020,10020,115
20241010,091500,6745580,10010,10030,10030,10010,287
20241010,091400,3871670,10110,10110,10110,10110,12
20241010,091300,3750350,10110,10110,10110,10110,100
20241010,091200,2739350,10110,10110,10110,10110,0
20241010,091100,2739350,10110,10110,10110,10110,0
20241010,091000,2739350,10110,10110,10110,10110,0
20241010,090900,2739350,10110,10110,10110,10110,1
20241010,090800,2729240,10100,10080,10100,10080,120
20241010,090700,1517520,10090,10090,10090,10090,0
20241010,090600,1517520,10090,10010,10090,10010,18
20241010,090500,1337260,10010,10010,10010,10010,0
20241010,090400,1337260,10010,10020,10020,10010,5
20241010,090300,1287190,10100,10020,10100,10010,106
20241010,090200,219900,10010,10000,10010,10000,3
20241010,090100,189890,10020,10020,10020,10020,1
20241010,090000,179870,10000,9990,10000,9990,18