KissMeData/250000/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211200,169199000,10220,10220,10220,10220,481
20241007,211100,169199000,10220,10220,10220,10220,0
20241007,211000,169199000,10220,10220,10220,10220,0
20241007,210900,169199000,10220,10220,10220,10220,0
20241007,210800,169199000,10220,10220,10220,10220,0
20241007,210700,169199000,10220,10220,10220,10220,0
20241007,210600,169199000,10220,10220,10220,10220,0
20241007,210500,169199000,10220,10220,10220,10220,0
20241007,210400,169199000,10220,10220,10220,10220,0
20241007,210300,169199000,10220,10220,10220,10220,0
20241007,210200,169199000,10220,10220,10220,10220,0
20241007,210100,169199000,10220,10220,10220,10220,0
20241007,210000,169199000,10220,10220,10220,10220,0
20241007,205900,169199000,10220,10220,10220,10220,0
20241007,205800,169199000,10220,10220,10220,10220,0
20241007,205700,169199000,10220,10220,10220,10220,0
20241007,205600,169199000,10220,10220,10220,10220,0
20241007,205500,169199000,10220,10220,10220,10220,0
20241007,205400,169199000,10220,10220,10220,10220,0
20241007,205300,169199000,10220,10220,10220,10220,0
20241007,205200,169199000,10220,10220,10220,10220,0
20241007,205100,169199000,10220,10220,10220,10220,0
20241007,205000,169199000,10220,10220,10220,10220,0
20241007,204900,169199000,10220,10220,10220,10220,0
20241007,204800,169199000,10220,10220,10220,10220,0
20241007,204700,169199000,10220,10220,10220,10220,0
20241007,204600,169199000,10220,10220,10220,10220,0
20241007,204500,169199000,10220,10220,10220,10220,0
20241007,204400,169199000,10220,10220,10220,10220,0
20241007,204300,169199000,10220,10220,10220,10220,0
20241007,204200,169199000,10220,10220,10220,10220,481
20241007,204100,169199000,10220,10220,10220,10220,0
20241007,204000,169199000,10220,10220,10220,10220,0
20241007,203900,169199000,10220,10220,10220,10220,0
20241007,203800,169199000,10220,10220,10220,10220,0
20241007,203700,169199000,10220,10220,10220,10220,0
20241007,203600,169199000,10220,10220,10220,10220,0
20241007,203500,169199000,10220,10220,10220,10220,0
20241007,203400,169199000,10220,10220,10220,10220,0
20241007,203300,169199000,10220,10220,10220,10220,0
20241007,203200,169199000,10220,10220,10220,10220,0
20241007,203100,169199000,10220,10220,10220,10220,0
20241007,203000,169199000,10220,10220,10220,10220,0
20241007,202900,169199000,10220,10220,10220,10220,0
20241007,202800,169199000,10220,10220,10220,10220,0
20241007,202700,169199000,10220,10220,10220,10220,0
20241007,202600,169199000,10220,10220,10220,10220,0
20241007,202500,169199000,10220,10220,10220,10220,0
20241007,202400,169199000,10220,10220,10220,10220,0
20241007,202300,169199000,10220,10220,10220,10220,0
20241007,202200,169199000,10220,10220,10220,10220,0
20241007,202100,169199000,10220,10220,10220,10220,0
20241007,202000,169199000,10220,10220,10220,10220,0
20241007,201900,169199000,10220,10220,10220,10220,0
20241007,201800,169199000,10220,10220,10220,10220,0
20241007,201700,169199000,10220,10220,10220,10220,0
20241007,201600,169199000,10220,10220,10220,10220,0
20241007,201500,169199000,10220,10220,10220,10220,0
20241007,201400,169199000,10220,10220,10220,10220,0
20241007,201300,169199000,10220,10220,10220,10220,0
20241007,201200,169199000,10220,10220,10220,10220,481
20241007,201100,169199000,10220,10220,10220,10220,0
20241007,201000,169199000,10220,10220,10220,10220,0
20241007,200900,169199000,10220,10220,10220,10220,0
20241007,200800,169199000,10220,10220,10220,10220,0
20241007,200700,169199000,10220,10220,10220,10220,0
20241007,200600,169199000,10220,10220,10220,10220,0
20241007,200500,169199000,10220,10220,10220,10220,0
20241007,200400,169199000,10220,10220,10220,10220,0
20241007,200300,169199000,10220,10220,10220,10220,0
20241007,200200,169199000,10220,10220,10220,10220,0
20241007,200100,169199000,10220,10220,10220,10220,0
20241007,200000,169199000,10220,10220,10220,10220,0
20241007,195900,169199000,10220,10220,10220,10220,0
20241007,195800,169199000,10220,10220,10220,10220,0
20241007,195700,169199000,10220,10220,10220,10220,0
20241007,195600,169199000,10220,10220,10220,10220,0
20241007,195500,169199000,10220,10220,10220,10220,0
20241007,195400,169199000,10220,10220,10220,10220,0
20241007,195300,169199000,10220,10220,10220,10220,0
20241007,195200,169199000,10220,10220,10220,10220,0
20241007,195100,169199000,10220,10220,10220,10220,0
20241007,195000,169199000,10220,10220,10220,10220,0
20241007,194900,169199000,10220,10220,10220,10220,0
20241007,194800,169199000,10220,10220,10220,10220,0
20241007,194700,169199000,10220,10220,10220,10220,0
20241007,194600,169199000,10220,10220,10220,10220,0
20241007,194500,169199000,10220,10220,10220,10220,0
20241007,194400,169199000,10220,10220,10220,10220,0
20241007,194300,169199000,10220,10220,10220,10220,0
20241007,194200,169199000,10220,10220,10220,10220,481
20241007,194100,169199000,10220,10220,10220,10220,0
20241007,194000,169199000,10220,10220,10220,10220,0
20241007,193900,169199000,10220,10220,10220,10220,0
20241007,193800,169199000,10220,10220,10220,10220,0
20241007,193700,169199000,10220,10220,10220,10220,0
20241007,193600,169199000,10220,10220,10220,10220,0
20241007,193500,169199000,10220,10220,10220,10220,0
20241007,193400,169199000,10220,10220,10220,10220,0
20241007,193300,169199000,10220,10220,10220,10220,0
20241007,193200,169199000,10220,10220,10220,10220,0
20241007,193100,169199000,10220,10220,10220,10220,0
20241007,193000,169199000,10220,10220,10220,10220,0
20241007,192900,169199000,10220,10220,10220,10220,0
20241007,192800,169199000,10220,10220,10220,10220,0
20241007,192700,169199000,10220,10220,10220,10220,0
20241007,192600,169199000,10220,10220,10220,10220,0
20241007,192500,169199000,10220,10220,10220,10220,0
20241007,192400,169199000,10220,10220,10220,10220,0
20241007,192300,169199000,10220,10220,10220,10220,0
20241007,192200,169199000,10220,10220,10220,10220,0
20241007,192100,169199000,10220,10220,10220,10220,0
20241007,192000,169199000,10220,10220,10220,10220,0
20241007,191900,169199000,10220,10220,10220,10220,0
20241007,191800,169199000,10220,10220,10220,10220,0
20241007,191700,169199000,10220,10220,10220,10220,0
20241007,191600,169199000,10220,10220,10220,10220,0
20241007,191500,169199000,10220,10220,10220,10220,0
20241007,191400,169199000,10220,10220,10220,10220,0
20241007,191300,169199000,10220,10220,10220,10220,0
20241007,191200,169199000,10220,10220,10220,10220,481
20241007,191100,169199000,10220,10220,10220,10220,0
20241007,191000,169199000,10220,10220,10220,10220,0
20241007,190900,169199000,10220,10220,10220,10220,0
20241007,190800,169199000,10220,10220,10220,10220,0
20241007,190700,169199000,10220,10220,10220,10220,0
20241007,190600,169199000,10220,10220,10220,10220,0
20241007,190500,169199000,10220,10220,10220,10220,0
20241007,190400,169199000,10220,10220,10220,10220,0
20241007,190300,169199000,10220,10220,10220,10220,0
20241007,190200,169199000,10220,10220,10220,10220,0
20241007,190100,169199000,10220,10220,10220,10220,0
20241007,190000,169199000,10220,10220,10220,10220,0
20241007,185900,169199000,10220,10220,10220,10220,0
20241007,185800,169199000,10220,10220,10220,10220,0
20241007,185700,169199000,10220,10220,10220,10220,0
20241007,185600,169199000,10220,10220,10220,10220,0
20241007,185500,169199000,10220,10220,10220,10220,0
20241007,185400,169199000,10220,10220,10220,10220,0
20241007,185300,169199000,10220,10220,10220,10220,0
20241007,185200,169199000,10220,10220,10220,10220,0
20241007,185100,169199000,10220,10220,10220,10220,0
20241007,185000,169199000,10220,10220,10220,10220,0
20241007,184900,169199000,10220,10220,10220,10220,0
20241007,184800,169199000,10220,10220,10220,10220,0
20241007,184700,169199000,10220,10220,10220,10220,0
20241007,184600,169199000,10220,10220,10220,10220,0
20241007,184500,169199000,10220,10220,10220,10220,0
20241007,184400,169199000,10220,10220,10220,10220,0
20241007,184300,169199000,10220,10220,10220,10220,0
20241007,184200,169199000,10220,10220,10220,10220,481
20241007,184100,169199000,10220,10220,10220,10220,0
20241007,184000,169199000,10220,10220,10220,10220,0
20241007,183900,169199000,10220,10220,10220,10220,0
20241007,183800,169199000,10220,10220,10220,10220,0
20241007,183700,169199000,10220,10220,10220,10220,0
20241007,183600,169199000,10220,10220,10220,10220,0
20241007,183500,169199000,10220,10220,10220,10220,0
20241007,183400,169199000,10220,10220,10220,10220,0
20241007,183300,169199000,10220,10220,10220,10220,0
20241007,183200,169199000,10220,10220,10220,10220,0
20241007,183100,169199000,10220,10220,10220,10220,0
20241007,183000,169199000,10220,10220,10220,10220,0
20241007,182900,169199000,10220,10220,10220,10220,0
20241007,182800,169199000,10220,10220,10220,10220,0
20241007,182700,169199000,10220,10220,10220,10220,0
20241007,182600,169199000,10220,10220,10220,10220,0
20241007,182500,169199000,10220,10220,10220,10220,0
20241007,182400,169199000,10220,10220,10220,10220,0
20241007,182300,169199000,10220,10220,10220,10220,0
20241007,182200,169199000,10220,10220,10220,10220,0
20241007,182100,169199000,10220,10220,10220,10220,0
20241007,182000,169199000,10220,10220,10220,10220,0
20241007,181900,169199000,10220,10220,10220,10220,0
20241007,181800,169199000,10220,10220,10220,10220,0
20241007,181700,169199000,10220,10220,10220,10220,0
20241007,181600,169199000,10220,10220,10220,10220,0
20241007,181500,169199000,10220,10220,10220,10220,0
20241007,181400,169199000,10220,10220,10220,10220,0
20241007,181300,169199000,10220,10220,10220,10220,0
20241007,181200,169199000,10220,10220,10220,10220,481
20241007,181100,169199000,10220,10220,10220,10220,0
20241007,181000,169199000,10220,10220,10220,10220,0
20241007,180900,169199000,10220,10220,10220,10220,0
20241007,180800,169199000,10220,10220,10220,10220,0
20241007,180700,169199000,10220,10220,10220,10220,0
20241007,180600,169199000,10220,10220,10220,10220,0
20241007,180500,169199000,10220,10220,10220,10220,0
20241007,180400,169199000,10220,10220,10220,10220,0
20241007,180300,169199000,10220,10220,10220,10220,0
20241007,180200,169199000,10220,10220,10220,10220,0
20241007,180100,169199000,10220,10220,10220,10220,0
20241007,180000,169199000,10220,10220,10220,10220,0
20241007,175900,169199000,10220,10220,10220,10220,0
20241007,175800,169199000,10220,10220,10220,10220,0
20241007,175700,169199000,10220,10220,10220,10220,0
20241007,175600,169199000,10220,10220,10220,10220,0
20241007,175500,169199000,10220,10220,10220,10220,0
20241007,175400,169199000,10220,10220,10220,10220,0
20241007,175300,169199000,10220,10220,10220,10220,0
20241007,175200,169199000,10220,10220,10220,10220,0
20241007,175100,169199000,10220,10220,10220,10220,0
20241007,175000,169199000,10220,10220,10220,10220,0
20241007,174900,169199000,10220,10220,10220,10220,0
20241007,174800,169199000,10220,10220,10220,10220,0
20241007,174700,169199000,10220,10220,10220,10220,0
20241007,174600,169199000,10220,10220,10220,10220,0
20241007,174500,169199000,10220,10220,10220,10220,0
20241007,174400,169199000,10220,10220,10220,10220,0
20241007,174300,169199000,10220,10220,10220,10220,0
20241007,174200,169199000,10220,10220,10220,10220,481
20241007,174100,169199000,10220,10220,10220,10220,0
20241007,174000,169199000,10220,10220,10220,10220,0
20241007,173900,169199000,10220,10220,10220,10220,0
20241007,173800,169199000,10220,10220,10220,10220,0
20241007,173700,169199000,10220,10220,10220,10220,0
20241007,173600,169199000,10220,10220,10220,10220,0
20241007,173500,169199000,10220,10220,10220,10220,0
20241007,173400,169199000,10220,10220,10220,10220,0
20241007,173300,169199000,10220,10220,10220,10220,0
20241007,173200,169199000,10220,10220,10220,10220,0
20241007,173100,169199000,10220,10220,10220,10220,0
20241007,173000,169199000,10220,10220,10220,10220,0
20241007,172900,169199000,10220,10220,10220,10220,0
20241007,172800,169199000,10220,10220,10220,10220,0
20241007,172700,169199000,10220,10220,10220,10220,0
20241007,172600,169199000,10220,10220,10220,10220,0
20241007,172500,169199000,10220,10220,10220,10220,0
20241007,172400,169199000,10220,10220,10220,10220,0
20241007,172300,169199000,10220,10220,10220,10220,0
20241007,172200,169199000,10220,10220,10220,10220,0
20241007,172100,169199000,10220,10220,10220,10220,0
20241007,172000,169199000,10220,10220,10220,10220,0
20241007,171900,169199000,10220,10220,10220,10220,0
20241007,171800,169199000,10220,10220,10220,10220,0
20241007,171700,169199000,10220,10220,10220,10220,0
20241007,171600,169199000,10220,10220,10220,10220,0
20241007,171500,169199000,10220,10220,10220,10220,0
20241007,171400,169199000,10220,10220,10220,10220,0
20241007,171300,169199000,10220,10220,10220,10220,0
20241007,171200,169199000,10220,10220,10220,10220,481
20241007,171100,169199000,10220,10220,10220,10220,0
20241007,171000,169199000,10220,10220,10220,10220,0
20241007,170900,169199000,10220,10220,10220,10220,0
20241007,170800,169199000,10220,10220,10220,10220,0
20241007,170700,169199000,10220,10220,10220,10220,0
20241007,170600,169199000,10220,10220,10220,10220,0
20241007,170500,169199000,10220,10220,10220,10220,0
20241007,170400,169199000,10220,10220,10220,10220,0
20241007,170300,169199000,10220,10220,10220,10220,0
20241007,170200,169199000,10220,10220,10220,10220,0
20241007,170100,169199000,10220,10220,10220,10220,0
20241007,170000,169199000,10220,10220,10220,10220,0
20241007,165900,169199000,10220,10220,10220,10220,0
20241007,165800,169199000,10220,10220,10220,10220,0
20241007,165700,169199000,10220,10220,10220,10220,0
20241007,165600,169199000,10220,10220,10220,10220,0
20241007,165500,169199000,10220,10220,10220,10220,0
20241007,165400,169199000,10220,10220,10220,10220,0
20241007,165300,169199000,10220,10220,10220,10220,0
20241007,165200,169199000,10220,10220,10220,10220,0
20241007,165100,169199000,10220,10220,10220,10220,0
20241007,165000,169199000,10220,10220,10220,10220,0
20241007,164900,169199000,10220,10220,10220,10220,0
20241007,164800,169199000,10220,10220,10220,10220,0
20241007,164700,169199000,10220,10220,10220,10220,0
20241007,164600,169199000,10220,10220,10220,10220,0
20241007,164500,169199000,10220,10220,10220,10220,0
20241007,164400,169199000,10220,10220,10220,10220,0
20241007,164300,169199000,10220,10220,10220,10220,0
20241007,164200,169199000,10220,10220,10220,10220,481
20241007,164100,169199000,10220,10220,10220,10220,0
20241007,164000,169199000,10220,10220,10220,10220,0
20241007,163900,169199000,10220,10220,10220,10220,0
20241007,163800,169199000,10220,10220,10220,10220,0
20241007,163700,169199000,10220,10220,10220,10220,0
20241007,163600,169199000,10220,10220,10220,10220,0
20241007,163500,169199000,10220,10220,10220,10220,0
20241007,163400,169199000,10220,10220,10220,10220,0
20241007,163300,169199000,10220,10220,10220,10220,0
20241007,163200,169199000,10220,10220,10220,10220,0
20241007,163100,169199000,10220,10220,10220,10220,0
20241007,163000,169199000,10220,10220,10220,10220,0
20241007,162900,169199000,10220,10220,10220,10220,0
20241007,162800,169199000,10220,10220,10220,10220,0
20241007,162700,169199000,10220,10220,10220,10220,0
20241007,162600,169199000,10220,10220,10220,10220,0
20241007,162500,169199000,10220,10220,10220,10220,0
20241007,162400,169199000,10220,10220,10220,10220,0
20241007,162300,169199000,10220,10220,10220,10220,0
20241007,162200,169199000,10220,10220,10220,10220,0
20241007,162100,169199000,10220,10220,10220,10220,0
20241007,162000,169199000,10220,10220,10220,10220,0
20241007,161900,169199000,10220,10220,10220,10220,0
20241007,161800,169199000,10220,10220,10220,10220,0
20241007,161700,169199000,10220,10220,10220,10220,0
20241007,161600,169199000,10220,10220,10220,10220,0
20241007,161500,169199000,10220,10220,10220,10220,0
20241007,161400,169199000,10220,10220,10220,10220,0
20241007,161300,169199000,10220,10220,10220,10220,0
20241007,161200,169199000,10220,10220,10220,10220,481
20241007,161100,169199000,10220,10220,10220,10220,0
20241007,161000,169199000,10220,10220,10220,10220,0
20241007,160900,169199000,10220,10220,10220,10220,0
20241007,160800,169199000,10220,10220,10220,10220,0
20241007,160700,169199000,10220,10220,10220,10220,0
20241007,160600,169199000,10220,10220,10220,10220,0
20241007,160500,169199000,10220,10220,10220,10220,0
20241007,160400,169199000,10220,10220,10220,10220,0
20241007,160300,169199000,10220,10220,10220,10220,0
20241007,160200,169199000,10220,10220,10220,10220,0
20241007,160100,169199000,10220,10220,10220,10220,0
20241007,160000,169199000,10220,10220,10220,10220,0
20241007,155900,169199000,10220,10220,10220,10220,0
20241007,155800,169199000,10220,10220,10220,10220,0
20241007,155700,169199000,10220,10220,10220,10220,0
20241007,155600,169199000,10220,10220,10220,10220,0
20241007,155500,169199000,10220,10220,10220,10220,0
20241007,155400,169199000,10220,10220,10220,10220,0
20241007,155300,169199000,10220,10220,10220,10220,0
20241007,155200,169199000,10220,10220,10220,10220,0
20241007,155100,169199000,10220,10220,10220,10220,0
20241007,155000,169199000,10220,10220,10220,10220,0
20241007,154900,169199000,10220,10220,10220,10220,0
20241007,154800,169199000,10220,10220,10220,10220,0
20241007,154700,169199000,10220,10220,10220,10220,0
20241007,154600,169199000,10220,10220,10220,10220,0
20241007,154500,169199000,10220,10220,10220,10220,0
20241007,154400,169199000,10220,10220,10220,10220,0
20241007,154300,169199000,10220,10220,10220,10220,0
20241007,154200,169199000,10220,10220,10220,10220,481
20241007,154100,169199000,10220,10220,10220,10220,0
20241007,154000,169199000,10220,10220,10220,10220,0
20241007,153900,169199000,10220,10220,10220,10220,0
20241007,153800,169199000,10220,10220,10220,10220,0
20241007,153700,169199000,10220,10220,10220,10220,0
20241007,153600,169199000,10220,10220,10220,10220,0
20241007,153500,169199000,10220,10220,10220,10220,0
20241007,153400,169199000,10220,10220,10220,10220,0
20241007,153300,169199000,10220,10220,10220,10220,0
20241007,153200,169199000,10220,10220,10220,10220,0
20241007,153100,169199000,10220,10220,10220,10220,0
20241007,153000,169199000,10220,10220,10220,10220,481
20241007,152900,164283180,10240,10240,10240,10240,0
20241007,152800,164283180,10240,10240,10240,10240,0
20241007,152700,164283180,10240,10240,10240,10240,0
20241007,152600,164283180,10240,10240,10240,10240,0
20241007,152500,164283180,10240,10240,10240,10240,0
20241007,152400,164283180,10240,10240,10240,10240,0
20241007,152300,164283180,10240,10240,10240,10240,0
20241007,152200,164283180,10240,10240,10240,10240,0
20241007,152100,164283180,10240,10240,10240,10240,0
20241007,152000,164283180,10240,10240,10240,10240,0
20241007,151900,164283180,10240,10180,10240,10170,22
20241007,151800,164059220,10240,10180,10240,10180,11
20241007,151700,163947180,10240,10230,10240,10230,7
20241007,151600,163875530,10170,10170,10170,10170,0
20241007,151500,163875530,10170,10170,10170,10170,0
20241007,151400,163875530,10170,10170,10170,10170,0
20241007,151300,163875530,10170,10170,10170,10170,0
20241007,151200,163875530,10170,10170,10170,10170,47
20241007,151100,163397540,10240,10240,10240,10240,1
20241007,151000,163387300,10180,10180,10180,10180,41
20241007,150900,162969920,10240,10240,10240,10240,19
20241007,150800,162775360,10230,10230,10230,10200,1239
20241007,150700,150102760,10240,10240,10240,10240,0
20241007,150600,150102760,10240,10240,10240,10240,0
20241007,150500,150102760,10240,10240,10240,10240,0
20241007,150400,150102760,10240,10240,10240,10240,0
20241007,150300,150102760,10240,10240,10240,10240,0
20241007,150200,150102760,10240,10240,10240,10240,11
20241007,150100,149990120,10250,10250,10250,10250,0
20241007,150000,149990120,10250,10250,10250,10250,0
20241007,145900,149990120,10250,10250,10250,10250,0
20241007,145800,149990120,10250,10250,10250,10250,2
20241007,145700,149969620,10240,10240,10240,10240,331
20241007,145600,146580180,10240,10240,10240,10240,0
20241007,145500,146580180,10240,10190,10240,10190,643
20241007,145400,140016390,10170,10170,10170,10170,0
20241007,145300,140016390,10170,10170,10170,10170,1
20241007,145200,140006220,10200,10200,10200,10200,0
20241007,145100,140006220,10200,10200,10200,10200,0
20241007,145000,140006220,10200,10200,10200,10200,0
20241007,144900,140006220,10200,10200,10200,10200,0
20241007,144800,140006220,10200,10200,10200,10200,0
20241007,144700,140006220,10200,10200,10200,10200,0
20241007,144600,140006220,10200,10200,10200,10200,0
20241007,144500,140006220,10200,10200,10200,10200,0
20241007,144400,140006220,10200,10200,10200,10200,0
20241007,144300,140006220,10200,10200,10200,10200,0
20241007,144200,140006220,10200,10200,10200,10200,0
20241007,144100,140006220,10200,10200,10200,10200,0
20241007,144000,140006220,10200,10200,10200,10200,0
20241007,143900,140006220,10200,10200,10200,10200,1
20241007,143800,139996020,10200,10200,10200,10200,0
20241007,143700,139996020,10200,10200,10200,10200,0
20241007,143600,139996020,10200,10200,10200,10200,1
20241007,143500,139985820,10210,10210,10210,10210,0
20241007,143400,139985820,10210,10210,10210,10210,1
20241007,143300,139975610,10170,10170,10170,10170,0
20241007,143200,139975610,10170,10170,10170,10170,0
20241007,143100,139975610,10170,10170,10170,10170,0
20241007,143000,139975610,10170,10250,10250,10170,574
20241007,142900,134121880,10250,10250,10250,10250,2
20241007,142800,134101380,10250,10250,10250,10250,0
20241007,142700,134101380,10250,10250,10250,10250,0
20241007,142600,134101380,10250,10250,10250,10250,146
20241007,142500,132604880,10250,10200,10250,10200,2300
20241007,142400,109051470,10200,10170,10200,10170,111
20241007,142300,107921890,10170,10170,10170,10170,0
20241007,142200,107921890,10170,10170,10170,10170,0
20241007,142100,107921890,10170,10170,10170,10170,0
20241007,142000,107921890,10170,10170,10170,10170,4
20241007,141900,107881210,10170,10170,10170,10170,0
20241007,141800,107881210,10170,10170,10170,10170,0
20241007,141700,107881210,10170,10170,10170,10170,0
20241007,141600,107881210,10170,10150,10170,10150,544
20241007,141500,102352340,10150,10150,10150,10150,0
20241007,141400,102352340,10150,10150,10150,10150,0
20241007,141300,102352340,10150,10150,10150,10150,0
20241007,141200,102352340,10150,10150,10150,10150,4
20241007,141100,102311740,10150,10150,10150,10150,0
20241007,141000,102311740,10150,10150,10150,10150,0
20241007,140900,102311740,10150,10150,10150,10150,0
20241007,140800,102311740,10150,10150,10150,10150,1
20241007,140700,102301590,10150,10150,10150,10150,22
20241007,140600,102078290,10150,10150,10150,10150,0
20241007,140500,102078290,10150,10150,10150,10150,2
20241007,140400,102057990,10140,10110,10140,10110,1320
20241007,140300,88678940,10110,10110,10110,10110,0
20241007,140200,88678940,10110,10090,10110,10090,169
20241007,140100,86972070,10090,10090,10090,10090,56
20241007,140000,86407030,10100,10100,10100,10100,0
20241007,135900,86407030,10100,10100,10100,10100,0
20241007,135800,86407030,10100,10100,10100,10100,0
20241007,135700,86407030,10100,10100,10100,10100,0
20241007,135600,86407030,10100,10100,10100,10100,0
20241007,135500,86407030,10100,10100,10100,10100,0
20241007,135400,86407030,10100,10100,10100,10100,0
20241007,135300,86407030,10100,10100,10100,10100,1
20241007,135200,86396930,10100,10090,10100,10090,11
20241007,135100,86285840,10100,10100,10100,10100,0
20241007,135000,86285840,10100,10100,10100,10100,0
20241007,134900,86285840,10100,10100,10100,10100,0
20241007,134800,86285840,10100,10100,10100,10100,0
20241007,134700,86285840,10100,10100,10100,10100,0
20241007,134600,86285840,10100,10100,10100,10100,91
20241007,134500,85366740,10100,10090,10100,10090,424
20241007,134400,81087390,10090,10080,10090,10080,44
20241007,134300,80643860,10100,10100,10100,10100,0
20241007,134200,80643860,10100,10100,10100,10100,0
20241007,134100,80643860,10100,10100,10100,10100,0
20241007,134000,80643860,10100,10100,10100,10100,0
20241007,133900,80643860,10100,10100,10100,10100,1
20241007,133800,80633760,10100,10100,10100,10100,2
20241007,133700,80613560,10050,10050,10050,10050,1
20241007,133600,80603510,10100,10100,10100,10100,0
20241007,133500,80603510,10100,10100,10100,10100,0
20241007,133400,80603510,10100,10100,10100,10100,0
20241007,133300,80603510,10100,10100,10100,10100,0
20241007,133200,80603510,10100,10100,10100,10100,0
20241007,133100,80603510,10100,10100,10100,10100,0
20241007,133000,80603510,10100,10100,10100,10100,2
20241007,132900,80583310,10050,10050,10050,10050,0
20241007,132800,80583310,10050,10100,10100,10050,57
20241007,132700,80009860,10100,10100,10100,10100,50
20241007,132600,79504860,10100,10100,10100,10100,0
20241007,132500,79504860,10100,10100,10100,10100,4
20241007,132400,79464460,10080,10090,10090,10080,23
20241007,132300,79232520,10100,10070,10100,10070,274
20241007,132200,76469110,10060,10060,10060,10060,145
20241007,132100,75010410,10060,10060,10060,10060,0
20241007,132000,75010410,10060,10060,10060,10060,0
20241007,131900,75010410,10060,10060,10060,10060,0
20241007,131800,75010410,10060,10060,10060,10060,0
20241007,131700,75010410,10060,10060,10060,10060,0
20241007,131600,75010410,10060,10060,10060,10060,0
20241007,131500,75010410,10060,10060,10060,10060,0
20241007,131400,75010410,10060,10060,10060,10060,0
20241007,131300,75010410,10060,10060,10060,10060,0
20241007,131200,75010410,10060,10060,10060,10060,0
20241007,131100,75010410,10060,10060,10060,10060,0
20241007,131000,75010410,10060,10060,10060,10060,0
20241007,130900,75010410,10060,10060,10060,10060,0
20241007,130800,75010410,10060,10060,10060,10060,2
20241007,130700,74990290,10040,10040,10040,10040,50
20241007,130600,74488290,10050,10050,10050,10050,0
20241007,130500,74488290,10050,10050,10050,10050,0
20241007,130400,74488290,10050,10050,10050,10050,1
20241007,130300,74478240,10010,10010,10010,10010,0
20241007,130200,74478240,10010,10010,10010,10010,0
20241007,130100,74478240,10010,10010,10010,10010,0
20241007,130000,74478240,10010,10040,10040,10010,500
20241007,125900,69464480,10040,10040,10040,10040,54
20241007,125800,68922320,10040,10040,10040,10040,0
20241007,125700,68922320,10040,10040,10040,10040,0
20241007,125600,68922320,10040,10040,10040,10040,0
20241007,125500,68922320,10040,10040,10040,10040,1
20241007,125400,68912280,10090,10090,10090,10090,0
20241007,125300,68912280,10090,10090,10090,10090,0
20241007,125200,68912280,10090,10090,10090,10090,2
20241007,125100,68892100,10090,10070,10090,10070,98
20241007,125000,67904010,10080,10080,10080,10080,0
20241007,124900,67904010,10080,10080,10080,10080,0
20241007,124800,67904010,10080,10080,10080,10080,0
20241007,124700,67904010,10080,10080,10080,10080,0
20241007,124600,67904010,10080,10080,10080,10080,0
20241007,124500,67904010,10080,10080,10080,10080,0
20241007,124400,67904010,10080,10080,10080,10080,0
20241007,124300,67904010,10080,10080,10080,10080,0
20241007,124200,67904010,10080,10080,10080,10080,0
20241007,124100,67904010,10080,10080,10080,10080,0
20241007,124000,67904010,10080,10080,10080,10080,0
20241007,123900,67904010,10080,10080,10080,10080,0
20241007,123800,67904010,10080,10080,10080,10080,0
20241007,123700,67904010,10080,10080,10080,10080,0
20241007,123600,67904010,10080,10080,10080,10080,0
20241007,123500,67904010,10080,10080,10080,10080,0
20241007,123400,67904010,10080,10080,10080,10080,0
20241007,123300,67904010,10080,10080,10080,10080,0
20241007,123200,67904010,10080,10080,10080,10080,0
20241007,123100,67904010,10080,10080,10080,10080,0
20241007,123000,67904010,10080,10080,10080,10080,0
20241007,122900,67904010,10080,10080,10080,10080,0
20241007,122800,67904010,10080,10080,10080,10080,0
20241007,122700,67904010,10080,10080,10080,10080,36
20241007,122600,67541130,10080,10080,10080,10080,0
20241007,122500,67541130,10080,10080,10080,10080,0
20241007,122400,67541130,10080,10080,10080,10080,2
20241007,122300,67520970,10040,10040,10040,10040,0
20241007,122200,67520970,10040,10040,10040,10040,0
20241007,122100,67520970,10040,10040,10040,10040,1
20241007,122000,67510930,10080,10080,10080,10080,0
20241007,121900,67510930,10080,10080,10080,10080,0
20241007,121800,67510930,10080,10080,10080,10080,0
20241007,121700,67510930,10080,10080,10080,10080,0
20241007,121600,67510930,10080,10080,10080,10080,0
20241007,121500,67510930,10080,10080,10080,10080,0
20241007,121400,67510930,10080,10080,10080,10080,0
20241007,121300,67510930,10080,10080,10080,10080,0
20241007,121200,67510930,10080,10080,10080,10080,0
20241007,121100,67510930,10080,10080,10080,10080,1
20241007,121000,67500850,10080,10080,10080,10080,0
20241007,120900,67500850,10080,10080,10080,10080,0
20241007,120800,67500850,10080,10080,10080,10080,0
20241007,120700,67500850,10080,10080,10080,10080,0
20241007,120600,67500850,10080,10080,10080,10080,0
20241007,120500,67500850,10080,10080,10080,10080,0
20241007,120400,67500850,10080,10080,10080,10080,0
20241007,120300,67500850,10080,10080,10080,10080,0
20241007,120200,67500850,10080,10080,10080,10080,0
20241007,120100,67500850,10080,10080,10080,10080,0
20241007,120000,67500850,10080,10080,10080,10080,0
20241007,115900,67500850,10080,10080,10080,10080,0
20241007,115800,67500850,10080,10080,10080,10080,0
20241007,115700,67500850,10080,10080,10080,10080,0
20241007,115600,67500850,10080,10080,10080,10080,0
20241007,115500,67500850,10080,10080,10080,10080,0
20241007,115400,67500850,10080,10080,10080,10080,0
20241007,115300,67500850,10080,10080,10080,10080,0
20241007,115200,67500850,10080,10080,10080,10080,0
20241007,115100,67500850,10080,10080,10080,10080,0
20241007,115000,67500850,10080,10080,10080,10080,0
20241007,114900,67500850,10080,10080,10080,10080,0
20241007,114800,67500850,10080,10060,10080,10060,1000
20241007,114700,57425790,10040,10040,10040,10040,0
20241007,114600,57425790,10040,10040,10040,10040,0
20241007,114500,57425790,10040,10040,10040,10040,0
20241007,114400,57425790,10040,10040,10040,10040,50
20241007,114300,56923790,10030,10030,10030,10030,0
20241007,114200,56923790,10030,10030,10030,10030,0
20241007,114100,56923790,10030,10030,10030,10030,0
20241007,114000,56923790,10030,10030,10030,10030,0
20241007,113900,56923790,10030,10030,10030,10030,0
20241007,113800,56923790,10030,10030,10030,10030,0
20241007,113700,56923790,10030,10030,10030,10030,0
20241007,113600,56923790,10030,10030,10030,10030,0
20241007,113500,56923790,10030,10030,10030,10030,3
20241007,113400,56893700,10060,10060,10060,10060,0
20241007,113300,56893700,10060,10060,10060,10060,0
20241007,113200,56893700,10060,10060,10060,10060,1
20241007,113100,56883640,10030,10030,10030,10030,0
20241007,113000,56883640,10030,10030,10030,10030,0
20241007,112900,56883640,10030,10030,10030,10030,1
20241007,112800,56873610,10060,10060,10060,10060,0
20241007,112700,56873610,10060,10060,10060,10060,0
20241007,112600,56873610,10060,10060,10060,10060,0
20241007,112500,56873610,10060,10060,10060,10060,0
20241007,112400,56873610,10060,10060,10060,10060,0
20241007,112300,56873610,10060,10060,10060,10060,0
20241007,112200,56873610,10060,10060,10060,10060,0
20241007,112100,56873610,10060,10060,10060,10060,0
20241007,112000,56873610,10060,10060,10060,10060,0
20241007,111900,56873610,10060,10060,10060,10060,0
20241007,111800,56873610,10060,10060,10060,10060,0
20241007,111700,56873610,10060,10060,10060,10060,0
20241007,111600,56873610,10060,10060,10060,10060,1
20241007,111500,56863550,10060,10060,10060,10060,0
20241007,111400,56863550,10060,10060,10060,10060,0
20241007,111300,56863550,10060,10060,10060,10060,0
20241007,111200,56863550,10060,10060,10060,10060,0
20241007,111100,56863550,10060,10060,10060,10060,0
20241007,111000,56863550,10060,10060,10060,10060,0
20241007,110900,56863550,10060,10060,10060,10060,0
20241007,110800,56863550,10060,10060,10060,10060,0
20241007,110700,56863550,10060,10060,10060,10060,0
20241007,110600,56863550,10060,10060,10060,10060,5
20241007,110500,56813250,10060,10060,10060,10060,0
20241007,110400,56813250,10060,10060,10060,10060,0
20241007,110300,56813250,10060,10060,10060,10060,1
20241007,110200,56803190,10060,10060,10060,10060,0
20241007,110100,56803190,10060,10060,10060,10060,0
20241007,110000,56803190,10060,10060,10060,10060,0
20241007,105900,56803190,10060,10060,10060,10060,0
20241007,105800,56803190,10060,10060,10060,10060,1
20241007,105700,56793130,10020,10020,10020,10020,99
20241007,105600,55801150,10060,10060,10060,10060,0
20241007,105500,55801150,10060,10060,10060,10060,0
20241007,105400,55801150,10060,10060,10060,10060,0
20241007,105300,55801150,10060,10060,10060,10060,0
20241007,105200,55801150,10060,10020,10060,10020,11
20241007,105100,55690890,10020,10020,10020,10020,0
20241007,105000,55690890,10020,10030,10030,10020,334
20241007,104900,52341000,10030,10030,10030,10030,38
20241007,104800,51959860,10030,10030,10030,10030,0
20241007,104700,51959860,10030,10030,10030,10030,0
20241007,104600,51959860,10030,10030,10030,10030,0
20241007,104500,51959860,10030,10030,10030,10030,0
20241007,104400,51959860,10030,10030,10030,10030,13
20241007,104300,51829470,10040,10040,10040,10040,10
20241007,104200,51729070,10040,10040,10040,10040,10
20241007,104100,51628670,10040,10040,10040,10040,71
20241007,104000,50915830,10040,10040,10040,10040,82
20241007,103900,50092550,10040,10040,10040,10040,0
20241007,103800,50092550,10040,10060,10060,10040,26
20241007,103700,49831390,10070,10070,10070,10070,0
20241007,103600,49831390,10070,10070,10070,10070,0
20241007,103500,49831390,10070,10070,10070,10070,0
20241007,103400,49831390,10070,10060,10070,10060,6
20241007,103300,49771020,10060,10060,10060,10060,0
20241007,103200,49771020,10060,10060,10060,10060,0
20241007,103100,49771020,10060,10060,10060,10060,0
20241007,103000,49771020,10060,10060,10060,10060,0
20241007,102900,49771020,10060,10060,10060,10060,0
20241007,102800,49771020,10060,10060,10060,10060,0
20241007,102700,49771020,10060,10060,10060,10060,19
20241007,102600,49579880,10070,10070,10070,10070,0
20241007,102500,49579880,10070,10070,10070,10070,0
20241007,102400,49579880,10070,10050,10070,10040,101
20241007,102300,48565490,10070,10070,10070,10070,4
20241007,102200,48525210,10070,10070,10070,10070,0
20241007,102100,48525210,10070,10070,10070,10070,0
20241007,102000,48525210,10070,10070,10070,10070,0
20241007,101900,48525210,10070,10070,10070,10070,0
20241007,101800,48525210,10070,10070,10070,10070,0
20241007,101700,48525210,10070,10070,10070,10070,0
20241007,101600,48525210,10070,10070,10070,10070,0
20241007,101500,48525210,10070,10070,10070,10070,0
20241007,101400,48525210,10070,10070,10070,10070,0
20241007,101300,48525210,10070,10070,10070,10070,0
20241007,101200,48525210,10070,10040,10070,10040,101
20241007,101100,47511140,10040,10040,10040,10040,20
20241007,101000,47310340,10070,10070,10070,10070,0
20241007,100900,47310340,10070,10070,10070,10070,0
20241007,100800,47310340,10070,10070,10070,10070,1
20241007,100700,47300270,10070,10070,10070,10070,0
20241007,100600,47300270,10070,10070,10070,10070,0
20241007,100500,47300270,10070,10070,10070,10070,7
20241007,100400,47229780,10070,10070,10070,10070,0
20241007,100300,47229780,10070,10070,10070,10070,1
20241007,100200,47219710,10070,10070,10070,10070,0
20241007,100100,47219710,10070,10070,10070,10070,0
20241007,100000,47219710,10070,10070,10070,10070,2
20241007,095900,47199570,10080,10080,10080,10080,0
20241007,095800,47199570,10080,10080,10080,10030,103
20241007,095700,46165610,10080,10080,10080,10080,1
20241007,095600,46155530,10080,10080,10080,10080,0
20241007,095500,46155530,10080,10080,10080,10080,1
20241007,095400,46145450,10080,10080,10080,10080,0
20241007,095300,46145450,10080,10080,10080,10080,0
20241007,095200,46145450,10080,10080,10080,10080,0
20241007,095100,46145450,10080,10080,10080,10080,14
20241007,095000,46004330,10080,10080,10080,10080,1
20241007,094900,45994250,10080,10080,10080,10080,3
20241007,094800,45964010,10050,10080,10080,10050,10
20241007,094700,45863480,10080,10080,10080,10080,0
20241007,094600,45863480,10080,10080,10080,10080,4
20241007,094500,45823160,10080,10080,10080,10060,14
20241007,094400,45682240,10080,10080,10080,10080,0
20241007,094300,45682240,10080,10080,10080,10080,4
20241007,094200,45641920,10080,10080,10080,10080,0
20241007,094100,45641920,10080,10060,10080,10060,11
20241007,094000,45531240,10080,10080,10080,10080,0
20241007,093900,45531240,10080,10070,10080,10070,350
20241007,093800,42003820,10080,10080,10080,10080,0
20241007,093700,42003820,10080,10080,10080,10080,0
20241007,093600,42003820,10080,10080,10080,10080,0
20241007,093500,42003820,10080,10080,10080,10080,0
20241007,093400,42003820,10080,10080,10080,10080,0
20241007,093300,42003820,10080,10080,10080,10080,0
20241007,093200,42003820,10080,10040,10080,9980,1177
20241007,093100,30227040,10080,10080,10080,10080,8
20241007,093000,30146400,10080,10080,10080,10080,0
20241007,092900,30146400,10080,10050,10080,10050,110
20241007,092800,29040600,10080,10050,10080,10050,280
20241007,092700,26225540,10040,10040,10040,10030,12
20241007,092600,26105120,10050,10040,10050,10020,51
20241007,092500,25593740,10050,10080,10080,10050,5
20241007,092400,25543430,10080,10080,10080,10080,0
20241007,092300,25543430,10080,10080,10080,10080,0
20241007,092200,25543430,10080,10050,10080,10050,2
20241007,092100,25523300,10080,10080,10080,10080,0
20241007,092000,25523300,10080,10080,10080,10080,0
20241007,091900,25523300,10080,10080,10080,10080,0
20241007,091800,25523300,10080,10080,10080,10080,0
20241007,091700,25523300,10080,10080,10080,10080,0
20241007,091600,25523300,10080,10080,10080,10080,0
20241007,091500,25523300,10080,10080,10080,10080,3
20241007,091400,25493060,10080,10050,10080,10050,10
20241007,091300,25392530,10080,10080,10080,10080,1
20241007,091200,25382450,10100,10100,10100,10100,0
20241007,091100,25382450,10100,10100,10100,10100,0
20241007,091000,25382450,10100,10100,10100,10100,0
20241007,090900,25382450,10100,10020,10100,10020,2
20241007,090800,25362330,10100,10100,10100,10100,0
20241007,090700,25362330,10100,10100,10100,10100,0
20241007,090600,25362330,10100,10080,10100,10050,114
20241007,090500,24216490,10110,10090,10120,10030,870
20241007,090400,15462250,10130,10130,10130,10130,0
20241007,090300,15462250,10130,10130,10130,10130,0
20241007,090200,15462250,10130,10140,10140,10080,611
20241007,090100,9298450,10140,10130,10150,10120,205
20241007,090000,7219640,10150,10080,10150,10080,715