KissMeData/049430/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,193300,227477680,10830,10830,10830,10830,1324
20241015,193200,227477680,10830,10830,10830,10830,0
20241015,193100,227477680,10830,10830,10830,10830,0
20241015,193000,227477680,10830,10830,10830,10830,0
20241015,192900,227477680,10830,10830,10830,10830,0
20241015,192800,227477680,10830,10830,10830,10830,0
20241015,192700,227477680,10830,10830,10830,10830,0
20241015,192600,227477680,10830,10830,10830,10830,0
20241015,192500,227477680,10830,10830,10830,10830,0
20241015,192400,227477680,10830,10830,10830,10830,0
20241015,192300,227477680,10830,10830,10830,10830,0
20241015,192200,227477680,10830,10830,10830,10830,0
20241015,192100,227477680,10830,10830,10830,10830,0
20241015,192000,227477680,10830,10830,10830,10830,0
20241015,191900,227477680,10830,10830,10830,10830,0
20241015,191800,227477680,10830,10830,10830,10830,0
20241015,191700,227477680,10830,10830,10830,10830,0
20241015,191600,227477680,10830,10830,10830,10830,0
20241015,191500,227477680,10830,10830,10830,10830,0
20241015,191400,227477680,10830,10830,10830,10830,0
20241015,191300,227477680,10830,10830,10830,10830,0
20241015,191200,227477680,10830,10830,10830,10830,0
20241015,191100,227477680,10830,10830,10830,10830,0
20241015,191000,227477680,10830,10830,10830,10830,0
20241015,190900,227477680,10830,10830,10830,10830,0
20241015,190800,227477680,10830,10830,10830,10830,0
20241015,190700,227477680,10830,10830,10830,10830,0
20241015,190600,227477680,10830,10830,10830,10830,0
20241015,190500,227477680,10830,10830,10830,10830,0
20241015,190400,227477680,10830,10830,10830,10830,0
20241015,190300,227477680,10830,10830,10830,10830,1324
20241015,190200,227477680,10830,10830,10830,10830,0
20241015,190100,227477680,10830,10830,10830,10830,0
20241015,190000,227477680,10830,10830,10830,10830,0
20241015,185900,227477680,10830,10830,10830,10830,0
20241015,185800,227477680,10830,10830,10830,10830,0
20241015,185700,227477680,10830,10830,10830,10830,0
20241015,185600,227477680,10830,10830,10830,10830,0
20241015,185500,227477680,10830,10830,10830,10830,0
20241015,185400,227477680,10830,10830,10830,10830,0
20241015,185300,227477680,10830,10830,10830,10830,0
20241015,185200,227477680,10830,10830,10830,10830,0
20241015,185100,227477680,10830,10830,10830,10830,0
20241015,185000,227477680,10830,10830,10830,10830,0
20241015,184900,227477680,10830,10830,10830,10830,0
20241015,184800,227477680,10830,10830,10830,10830,0
20241015,184700,227477680,10830,10830,10830,10830,0
20241015,184600,227477680,10830,10830,10830,10830,0
20241015,184500,227477680,10830,10830,10830,10830,0
20241015,184400,227477680,10830,10830,10830,10830,0
20241015,184300,227477680,10830,10830,10830,10830,0
20241015,184200,227477680,10830,10830,10830,10830,0
20241015,184100,227477680,10830,10830,10830,10830,0
20241015,184000,227477680,10830,10830,10830,10830,0
20241015,183900,227477680,10830,10830,10830,10830,0
20241015,183800,227477680,10830,10830,10830,10830,0
20241015,183700,227477680,10830,10830,10830,10830,0
20241015,183600,227477680,10830,10830,10830,10830,0
20241015,183500,227477680,10830,10830,10830,10830,0
20241015,183400,227477680,10830,10830,10830,10830,0
20241015,183300,227477680,10830,10830,10830,10830,1324
20241015,183200,227477680,10830,10830,10830,10830,0
20241015,183100,227477680,10830,10830,10830,10830,0
20241015,183000,227477680,10830,10830,10830,10830,0
20241015,182900,227477680,10830,10830,10830,10830,0
20241015,182800,227477680,10830,10830,10830,10830,0
20241015,182700,227477680,10830,10830,10830,10830,0
20241015,182600,227477680,10830,10830,10830,10830,0
20241015,182500,227477680,10830,10830,10830,10830,0
20241015,182400,227477680,10830,10830,10830,10830,0
20241015,182300,227477680,10830,10830,10830,10830,0
20241015,182200,227477680,10830,10830,10830,10830,0
20241015,182100,227477680,10830,10830,10830,10830,0
20241015,182000,227477680,10830,10830,10830,10830,0
20241015,181900,227477680,10830,10830,10830,10830,0
20241015,181800,227477680,10830,10830,10830,10830,0
20241015,181700,227477680,10830,10830,10830,10830,0
20241015,181600,227477680,10830,10830,10830,10830,0
20241015,181500,227477680,10830,10830,10830,10830,0
20241015,181400,227477680,10830,10830,10830,10830,0
20241015,181300,227477680,10830,10830,10830,10830,0
20241015,181200,227477680,10830,10830,10830,10830,0
20241015,181100,227477680,10830,10830,10830,10830,0
20241015,181000,227477680,10830,10830,10830,10830,0
20241015,180900,227477680,10830,10830,10830,10830,0
20241015,180800,227477680,10830,10830,10830,10830,0
20241015,180700,227477680,10830,10830,10830,10830,0
20241015,180600,227477680,10830,10830,10830,10830,0
20241015,180500,227477680,10830,10830,10830,10830,0
20241015,180400,227477680,10830,10830,10830,10830,0
20241015,180300,227477680,10830,10830,10830,10830,1324
20241015,180200,227477680,10830,10830,10830,10830,0
20241015,180100,227477680,10830,10830,10830,10830,0
20241015,180000,227477680,10830,10830,10830,10830,0
20241015,175900,227477680,10830,10830,10830,10830,0
20241015,175800,227477680,10830,10830,10830,10830,0
20241015,175700,227477680,10830,10830,10830,10830,0
20241015,175600,227477680,10830,10830,10830,10830,0
20241015,175500,227477680,10830,10830,10830,10830,0
20241015,175400,227477680,10830,10830,10830,10830,0
20241015,175300,227477680,10830,10830,10830,10830,0
20241015,175200,227477680,10830,10830,10830,10830,0
20241015,175100,227477680,10830,10830,10830,10830,0
20241015,175000,227477680,10830,10830,10830,10830,0
20241015,174900,227477680,10830,10830,10830,10830,0
20241015,174800,227477680,10830,10830,10830,10830,0
20241015,174700,227477680,10830,10830,10830,10830,0
20241015,174600,227477680,10830,10830,10830,10830,0
20241015,174500,227477680,10830,10830,10830,10830,0
20241015,174400,227477680,10830,10830,10830,10830,0
20241015,174300,227477680,10830,10830,10830,10830,0
20241015,174200,227477680,10830,10830,10830,10830,0
20241015,174100,227477680,10830,10830,10830,10830,0
20241015,174000,227477680,10830,10830,10830,10830,0
20241015,173900,227477680,10830,10830,10830,10830,0
20241015,173800,227477680,10830,10830,10830,10830,0
20241015,173700,227477680,10830,10830,10830,10830,0
20241015,173600,227477680,10830,10830,10830,10830,0
20241015,173500,227477680,10830,10830,10830,10830,0
20241015,173400,227477680,10830,10830,10830,10830,0
20241015,173300,227477680,10830,10830,10830,10830,1324
20241015,173200,227477680,10830,10830,10830,10830,0
20241015,173100,227477680,10830,10830,10830,10830,0
20241015,173000,227477680,10830,10830,10830,10830,0
20241015,172900,227477680,10830,10830,10830,10830,0
20241015,172800,227477680,10830,10830,10830,10830,0
20241015,172700,227477680,10830,10830,10830,10830,0
20241015,172600,227477680,10830,10830,10830,10830,0
20241015,172500,227477680,10830,10830,10830,10830,0
20241015,172400,227477680,10830,10830,10830,10830,0
20241015,172300,227477680,10830,10830,10830,10830,0
20241015,172200,227477680,10830,10830,10830,10830,0
20241015,172100,227477680,10830,10830,10830,10830,0
20241015,172000,227477680,10830,10830,10830,10830,0
20241015,171900,227477680,10830,10830,10830,10830,0
20241015,171800,227477680,10830,10830,10830,10830,0
20241015,171700,227477680,10830,10830,10830,10830,0
20241015,171600,227477680,10830,10830,10830,10830,0
20241015,171500,227477680,10830,10830,10830,10830,0
20241015,171400,227477680,10830,10830,10830,10830,0
20241015,171300,227477680,10830,10830,10830,10830,0
20241015,171200,227477680,10830,10830,10830,10830,0
20241015,171100,227477680,10830,10830,10830,10830,0
20241015,171000,227477680,10830,10830,10830,10830,0
20241015,170900,227477680,10830,10830,10830,10830,0
20241015,170800,227477680,10830,10830,10830,10830,0
20241015,170700,227477680,10830,10830,10830,10830,0
20241015,170600,227477680,10830,10830,10830,10830,0
20241015,170500,227477680,10830,10830,10830,10830,0
20241015,170400,227477680,10830,10830,10830,10830,0
20241015,170300,227477680,10830,10830,10830,10830,1324
20241015,170200,227477680,10830,10830,10830,10830,0
20241015,170100,227477680,10830,10830,10830,10830,0
20241015,170000,227477680,10830,10830,10830,10830,0
20241015,165900,227477680,10830,10830,10830,10830,0
20241015,165800,227477680,10830,10830,10830,10830,0
20241015,165700,227477680,10830,10830,10830,10830,0
20241015,165600,227477680,10830,10830,10830,10830,0
20241015,165500,227477680,10830,10830,10830,10830,0
20241015,165400,227477680,10830,10830,10830,10830,0
20241015,165300,227477680,10830,10830,10830,10830,0
20241015,165200,227477680,10830,10830,10830,10830,0
20241015,165100,227477680,10830,10830,10830,10830,0
20241015,165000,227477680,10830,10830,10830,10830,0
20241015,164900,227477680,10830,10830,10830,10830,0
20241015,164800,227477680,10830,10830,10830,10830,0
20241015,164700,227477680,10830,10830,10830,10830,0
20241015,164600,227477680,10830,10830,10830,10830,0
20241015,164500,227477680,10830,10830,10830,10830,0
20241015,164400,227477680,10830,10830,10830,10830,0
20241015,164300,227477680,10830,10830,10830,10830,0
20241015,164200,227477680,10830,10830,10830,10830,0
20241015,164100,227477680,10830,10830,10830,10830,0
20241015,164000,227477680,10830,10830,10830,10830,0
20241015,163900,227477680,10830,10830,10830,10830,0
20241015,163800,227477680,10830,10830,10830,10830,0
20241015,163700,227477680,10830,10830,10830,10830,0
20241015,163600,227477680,10830,10830,10830,10830,0
20241015,163500,227477680,10830,10830,10830,10830,0
20241015,163400,227477680,10830,10830,10830,10830,0
20241015,163300,227477680,10830,10830,10830,10830,1324
20241015,163200,227477680,10830,10830,10830,10830,0
20241015,163100,227477680,10830,10830,10830,10830,0
20241015,163000,227477680,10830,10830,10830,10830,0
20241015,162900,227477680,10830,10830,10830,10830,0
20241015,162800,227477680,10830,10830,10830,10830,0
20241015,162700,227477680,10830,10830,10830,10830,0
20241015,162600,227477680,10830,10830,10830,10830,0
20241015,162500,227477680,10830,10830,10830,10830,0
20241015,162400,227477680,10830,10830,10830,10830,0
20241015,162300,227477680,10830,10830,10830,10830,0
20241015,162200,227477680,10830,10830,10830,10830,0
20241015,162100,227477680,10830,10830,10830,10830,0
20241015,162000,227477680,10830,10830,10830,10830,0
20241015,161900,227477680,10830,10830,10830,10830,0
20241015,161800,227477680,10830,10830,10830,10830,0
20241015,161700,227477680,10830,10830,10830,10830,0
20241015,161600,227477680,10830,10830,10830,10830,0
20241015,161500,227477680,10830,10830,10830,10830,0
20241015,161400,227477680,10830,10830,10830,10830,0
20241015,161300,227477680,10830,10830,10830,10830,0
20241015,161200,227477680,10830,10830,10830,10830,0
20241015,161100,227477680,10830,10830,10830,10830,0
20241015,161000,227477680,10830,10830,10830,10830,0
20241015,160900,227477680,10830,10830,10830,10830,0
20241015,160800,227477680,10830,10830,10830,10830,0
20241015,160700,227477680,10830,10830,10830,10830,0
20241015,160600,227477680,10830,10830,10830,10830,0
20241015,160500,227477680,10830,10830,10830,10830,0
20241015,160400,227477680,10830,10830,10830,10830,0
20241015,160300,227477680,10830,10830,10830,10830,1324
20241015,160200,227477680,10830,10830,10830,10830,0
20241015,160100,227477680,10830,10830,10830,10830,0
20241015,160000,227477680,10830,10830,10830,10830,0
20241015,155900,227477680,10830,10830,10830,10830,0
20241015,155800,227477680,10830,10830,10830,10830,0
20241015,155700,227477680,10830,10830,10830,10830,0
20241015,155600,227477680,10830,10830,10830,10830,0
20241015,155500,227477680,10830,10830,10830,10830,0
20241015,155400,227477680,10830,10830,10830,10830,0
20241015,155300,227477680,10830,10830,10830,10830,0
20241015,155200,227477680,10830,10830,10830,10830,0
20241015,155100,227477680,10830,10830,10830,10830,0
20241015,155000,227477680,10830,10830,10830,10830,0
20241015,154900,227477680,10830,10830,10830,10830,0
20241015,154800,227477680,10830,10830,10830,10830,0
20241015,154700,227477680,10830,10830,10830,10830,0
20241015,154600,227477680,10830,10830,10830,10830,0
20241015,154500,227477680,10830,10830,10830,10830,0
20241015,154400,227477680,10830,10830,10830,10830,0
20241015,154300,227477680,10830,10830,10830,10830,0
20241015,154200,227477680,10830,10830,10830,10830,0
20241015,154100,227477680,10830,10830,10830,10830,0
20241015,154000,227477680,10830,10830,10830,10830,0
20241015,153900,227477680,10830,10830,10830,10830,0
20241015,153800,227477680,10830,10830,10830,10830,0
20241015,153700,227477680,10830,10830,10830,10830,0
20241015,153600,227477680,10830,10830,10830,10830,0
20241015,153500,227477680,10830,10830,10830,10830,0
20241015,153400,227477680,10830,10830,10830,10830,0
20241015,153300,227477680,10830,10830,10830,10830,1324
20241015,153200,227477680,10830,10830,10830,10830,0
20241015,153100,227477680,10830,10830,10830,10830,0
20241015,153000,227477680,10830,10830,10830,10830,1324
20241015,152900,213138760,10840,10840,10840,10840,0
20241015,152800,213138760,10840,10840,10840,10840,0
20241015,152700,213138760,10840,10840,10840,10840,0
20241015,152600,213138760,10840,10840,10840,10840,0
20241015,152500,213138760,10840,10840,10840,10840,0
20241015,152400,213138760,10840,10840,10840,10840,0
20241015,152300,213138760,10840,10840,10840,10840,0
20241015,152200,213138760,10840,10840,10840,10840,0
20241015,152100,213138760,10840,10840,10840,10840,0
20241015,152000,213138760,10840,10840,10840,10840,0
20241015,151900,213138760,10840,10840,10840,10840,52
20241015,151800,212575080,10840,10840,10840,10840,2
20241015,151700,212553400,10840,10840,10840,10840,0
20241015,151600,212553400,10840,10840,10840,10840,12
20241015,151500,212423320,10840,10830,10840,10830,277
20241015,151400,209423390,10820,10810,10820,10810,172
20241015,151300,207562950,10810,10790,10810,10790,23
20241015,151200,207314700,10810,10810,10810,10810,2
20241015,151100,207293080,10810,10810,10810,10810,0
20241015,151000,207293080,10810,10810,10810,10810,0
20241015,150900,207293080,10810,10810,10810,10810,0
20241015,150800,207293080,10810,10810,10810,10810,0
20241015,150700,207293080,10810,10810,10810,10810,0
20241015,150600,207293080,10810,10810,10810,10810,3
20241015,150500,207260650,10790,10790,10790,10790,0
20241015,150400,207260650,10790,10790,10790,10790,8
20241015,150300,207174330,10810,10810,10810,10810,0
20241015,150200,207174330,10810,10810,10810,10810,0
20241015,150100,207174330,10810,10810,10810,10810,0
20241015,150000,207174330,10810,10810,10810,10810,0
20241015,145900,207174330,10810,10810,10810,10810,0
20241015,145800,207174330,10810,10810,10810,10810,0
20241015,145700,207174330,10810,10810,10810,10810,0
20241015,145600,207174330,10810,10810,10810,10810,0
20241015,145500,207174330,10810,10810,10810,10810,0
20241015,145400,207174330,10810,10810,10810,10810,0
20241015,145300,207174330,10810,10810,10810,10810,0
20241015,145200,207174330,10810,10810,10810,10810,0
20241015,145100,207174330,10810,10810,10810,10810,0
20241015,145000,207174330,10810,10810,10810,10810,9
20241015,144900,207077040,10810,10810,10810,10810,0
20241015,144800,207077040,10810,10810,10810,10810,0
20241015,144700,207077040,10810,10810,10810,10810,0
20241015,144600,207077040,10810,10810,10810,10810,0
20241015,144500,207077040,10810,10810,10810,10810,0
20241015,144400,207077040,10810,10810,10810,10810,0
20241015,144300,207077040,10810,10810,10810,10810,0
20241015,144200,207077040,10810,10810,10810,10810,1
20241015,144100,207066230,10750,10750,10810,10750,25
20241015,144000,206797420,10820,10820,10820,10820,0
20241015,143900,206797420,10820,10820,10820,10820,0
20241015,143800,206797420,10820,10820,10820,10820,0
20241015,143700,206797420,10820,10800,10820,10750,301
20241015,143600,203560690,10820,10820,10820,10820,0
20241015,143500,203560690,10820,10820,10820,10820,0
20241015,143400,203560690,10820,10820,10820,10820,0
20241015,143300,203560690,10820,10820,10820,10820,0
20241015,143200,203560690,10820,10820,10820,10820,0
20241015,143100,203560690,10820,10820,10820,10820,0
20241015,143000,203560690,10820,10810,10820,10810,119
20241015,142900,202274260,10810,10810,10810,10810,0
20241015,142800,202274260,10810,10810,10810,10810,5
20241015,142700,202220210,10810,10810,10810,10810,0
20241015,142600,202220210,10810,10810,10810,10810,0
20241015,142500,202220210,10810,10810,10810,10810,0
20241015,142400,202220210,10810,10810,10810,10810,3
20241015,142300,202187780,10810,10810,10810,10810,1
20241015,142200,202176970,10800,10800,10800,10800,10000
20241015,142100,94176970,10800,10740,10800,10740,4
20241015,142000,94133830,10800,10800,10800,10800,0
20241015,141900,94133830,10800,10800,10800,10800,6
20241015,141800,94069030,10800,10800,10800,10740,3
20241015,141700,94036690,10790,10790,10790,10790,44
20241015,141600,93561930,10800,10800,10800,10800,0
20241015,141500,93561930,10800,10800,10800,10800,0
20241015,141400,93561930,10800,10800,10800,10800,0
20241015,141300,93561930,10800,10800,10800,10800,84
20241015,141200,92654730,10800,10800,10800,10800,0
20241015,141100,92654730,10800,10800,10800,10800,1
20241015,141000,92643930,10800,10740,10800,10730,211
20241015,140900,90378340,10800,10800,10800,10800,0
20241015,140800,90378340,10800,10780,10800,10780,268
20241015,140700,87489240,10800,10750,10800,10740,204
20241015,140600,85297840,10800,10800,10800,10800,0
20241015,140500,85297840,10800,10800,10800,10800,2
20241015,140400,85276240,10800,10760,10800,10750,617
20241015,140300,78642430,10790,10790,10790,10790,0
20241015,140200,78642430,10790,10790,10790,10790,0
20241015,140100,78642430,10790,10790,10790,10790,0
20241015,140000,78642430,10790,10790,10790,10790,0
20241015,135900,78642430,10790,10790,10790,10790,0
20241015,135800,78642430,10790,10790,10790,10790,0
20241015,135700,78642430,10790,10790,10790,10790,0
20241015,135600,78642430,10790,10760,10790,10760,71
20241015,135500,77878440,10760,10800,10800,10760,75
20241015,135400,77071240,10800,10800,10800,10800,0
20241015,135300,77071240,10800,10800,10800,10800,0
20241015,135200,77071240,10800,10800,10800,10800,0
20241015,135100,77071240,10800,10800,10800,10800,0
20241015,135000,77071240,10800,10800,10800,10800,0
20241015,134900,77071240,10800,10800,10800,10800,0
20241015,134800,77071240,10800,10800,10800,10800,0
20241015,134700,77071240,10800,10800,10800,10800,0
20241015,134600,77071240,10800,10800,10800,10800,0
20241015,134500,77071240,10800,10800,10800,10800,0
20241015,134400,77071240,10800,10800,10800,10800,0
20241015,134300,77071240,10800,10800,10800,10800,0
20241015,134200,77071240,10800,10800,10800,10800,0
20241015,134100,77071240,10800,10800,10800,10800,0
20241015,134000,77071240,10800,10800,10800,10800,0
20241015,133900,77071240,10800,10800,10800,10800,0
20241015,133800,77071240,10800,10800,10800,10800,0
20241015,133700,77071240,10800,10800,10800,10800,0
20241015,133600,77071240,10800,10800,10800,10800,0
20241015,133500,77071240,10800,10800,10800,10800,0
20241015,133400,77071240,10800,10800,10800,10800,0
20241015,133300,77071240,10800,10800,10800,10800,0
20241015,133200,77071240,10800,10800,10800,10800,0
20241015,133100,77071240,10800,10800,10800,10800,0
20241015,133000,77071240,10800,10800,10800,10800,0
20241015,132900,77071240,10800,10800,10800,10800,0
20241015,132800,77071240,10800,10800,10800,10800,0
20241015,132700,77071240,10800,10800,10800,10800,0
20241015,132600,77071240,10800,10800,10800,10800,0
20241015,132500,77071240,10800,10800,10800,10800,0
20241015,132400,77071240,10800,10800,10800,10800,0
20241015,132300,77071240,10800,10800,10800,10800,0
20241015,132200,77071240,10800,10800,10800,10800,0
20241015,132100,77071240,10800,10800,10800,10800,0
20241015,132000,77071240,10800,10800,10800,10800,0
20241015,131900,77071240,10800,10800,10800,10800,0
20241015,131800,77071240,10800,10800,10800,10800,0
20241015,131700,77071240,10800,10800,10800,10800,0
20241015,131600,77071240,10800,10800,10800,10800,0
20241015,131500,77071240,10800,10800,10800,10790,104
20241015,131400,75948640,10800,10790,10800,10790,199
20241015,131300,73801080,10800,10800,10800,10800,0
20241015,131200,73801080,10800,10800,10800,10800,0
20241015,131100,73801080,10800,10800,10800,10800,1
20241015,131000,73790280,10800,10800,10800,10800,1
20241015,130900,73779480,10810,10760,10810,10760,50
20241015,130800,73241380,10760,10760,10760,10760,9
20241015,130700,73144540,10760,10760,10760,10760,10
20241015,130600,73036940,10810,10810,10810,10810,0
20241015,130500,73036940,10810,10810,10810,10810,10
20241015,130400,72928840,10810,10790,10810,10790,50
20241015,130300,72388860,10800,10800,10800,10800,0
20241015,130200,72388860,10800,10800,10800,10800,1
20241015,130100,72378060,10800,10800,10800,10800,0
20241015,130000,72378060,10800,10800,10800,10800,23
20241015,125900,72129660,10800,10790,10800,10790,11
20241015,125800,72010910,10800,10800,10800,10790,11
20241015,125700,71892160,10800,10800,10800,10800,0
20241015,125600,71892160,10800,10800,10800,10800,0
20241015,125500,71892160,10800,10800,10800,10800,0
20241015,125400,71892160,10800,10800,10800,10800,4
20241015,125300,71848960,10780,10780,10780,10780,0
20241015,125200,71848960,10780,10780,10780,10780,0
20241015,125100,71848960,10780,10780,10780,10780,0
20241015,125000,71848960,10780,10780,10780,10780,1
20241015,124900,71838180,10810,10810,10810,10810,0
20241015,124800,71838180,10810,10810,10810,10810,0
20241015,124700,71838180,10810,10810,10810,10810,0
20241015,124600,71838180,10810,10810,10810,10810,0
20241015,124500,71838180,10810,10810,10810,10810,0
20241015,124400,71838180,10810,10810,10810,10810,0
20241015,124300,71838180,10810,10810,10810,10810,0
20241015,124200,71838180,10810,10810,10810,10810,0
20241015,124100,71838180,10810,10810,10810,10810,0
20241015,124000,71838180,10810,10810,10810,10810,0
20241015,123900,71838180,10810,10810,10810,10810,0
20241015,123800,71838180,10810,10810,10810,10810,0
20241015,123700,71838180,10810,10810,10810,10810,0
20241015,123600,71838180,10810,10810,10810,10810,0
20241015,123500,71838180,10810,10810,10810,10810,4
20241015,123400,71794940,10760,10760,10760,10760,0
20241015,123300,71794940,10760,10760,10760,10760,0
20241015,123200,71794940,10760,10760,10760,10760,0
20241015,123100,71794940,10760,10760,10760,10760,0
20241015,123000,71794940,10760,10760,10760,10760,0
20241015,122900,71794940,10760,10760,10760,10760,0
20241015,122800,71794940,10760,10780,10780,10760,278
20241015,122700,68803260,10780,10780,10780,10780,0
20241015,122600,68803260,10780,10780,10780,10780,0
20241015,122500,68803260,10780,10780,10780,10780,73
20241015,122400,68016320,10790,10790,10790,10790,2
20241015,122300,67994740,10810,10810,10810,10810,0
20241015,122200,67994740,10810,10810,10810,10810,2
20241015,122100,67973120,10800,10790,10800,10770,202
20241015,122000,65797380,10810,10810,10810,10810,0
20241015,121900,65797380,10810,10810,10810,10810,0
20241015,121800,65797380,10810,10810,10810,10810,5
20241015,121700,65743330,10800,10800,10800,10800,0
20241015,121600,65743330,10800,10800,10800,10800,2
20241015,121500,65721730,10820,10820,10820,10820,0
20241015,121400,65721730,10820,10820,10820,10820,0
20241015,121300,65721730,10820,10820,10820,10820,0
20241015,121200,65721730,10820,10780,10820,10780,8
20241015,121100,65635330,10830,10830,10830,10830,0
20241015,121000,65635330,10830,10830,10830,10830,0
20241015,120900,65635330,10830,10780,10830,10770,301
20241015,120800,62393400,10830,10830,10830,10830,0
20241015,120700,62393400,10830,10830,10830,10830,0
20241015,120600,62393400,10830,10830,10830,10830,2
20241015,120500,62371740,10830,10830,10830,10830,0
20241015,120400,62371740,10830,10830,10830,10830,0
20241015,120300,62371740,10830,10830,10830,10830,0
20241015,120200,62371740,10830,10830,10830,10830,0
20241015,120100,62371740,10830,10770,10830,10770,213
20241015,120000,60077660,10830,10830,10830,10830,1
20241015,115900,60066830,10790,10810,10810,10790,10
20241015,115800,59958750,10770,10790,10790,10770,320
20241015,115700,56510460,10810,10810,10810,10790,155
20241015,115600,54836180,10830,10830,10830,10830,14
20241015,115500,54684560,10840,10840,10840,10840,0
20241015,115400,54684560,10840,10820,10840,10820,85
20241015,115300,53764740,10820,10820,10820,10820,0
20241015,115200,53764740,10820,10820,10820,10820,0
20241015,115100,53764740,10820,10820,10820,10820,0
20241015,115000,53764740,10820,10820,10820,10820,0
20241015,114900,53764740,10820,10820,10820,10820,0
20241015,114800,53764740,10820,10820,10820,10820,0
20241015,114700,53764740,10820,10820,10820,10820,0
20241015,114600,53764740,10820,10820,10820,10820,2
20241015,114500,53743100,10820,10820,10820,10820,17
20241015,114400,53559160,10840,10840,10840,10840,36
20241015,114300,53168920,10840,10840,10840,10840,0
20241015,114200,53168920,10840,10840,10840,10840,0
20241015,114100,53168920,10840,10840,10840,10840,0
20241015,114000,53168920,10840,10840,10840,10840,0
20241015,113900,53168920,10840,10840,10840,10840,0
20241015,113800,53168920,10840,10840,10840,10840,1
20241015,113700,53158080,10830,10820,10830,10820,12
20241015,113600,53028140,10840,10840,10840,10840,0
20241015,113500,53028140,10840,10840,10840,10840,0
20241015,113400,53028140,10840,10840,10840,10840,0
20241015,113300,53028140,10840,10840,10840,10840,0
20241015,113200,53028140,10840,10840,10840,10840,0
20241015,113100,53028140,10840,10840,10840,10840,0
20241015,113000,53028140,10840,10840,10840,10840,0
20241015,112900,53028140,10840,10840,10840,10840,0
20241015,112800,53028140,10840,10840,10840,10840,0
20241015,112700,53028140,10840,10840,10840,10840,0
20241015,112600,53028140,10840,10840,10840,10840,0
20241015,112500,53028140,10840,10840,10840,10840,0
20241015,112400,53028140,10840,10840,10840,10840,0
20241015,112300,53028140,10840,10840,10840,10840,0
20241015,112200,53028140,10840,10840,10840,10840,0
20241015,112100,53028140,10840,10840,10840,10840,0
20241015,112000,53028140,10840,10840,10840,10840,0
20241015,111900,53028140,10840,10840,10840,10840,0
20241015,111800,53028140,10840,10840,10840,10840,0
20241015,111700,53028140,10840,10840,10840,10840,0
20241015,111600,53028140,10840,10840,10840,10840,0
20241015,111500,53028140,10840,10840,10840,10840,0
20241015,111400,53028140,10840,10840,10840,10840,0
20241015,111300,53028140,10840,10840,10840,10840,0
20241015,111200,53028140,10840,10840,10840,10840,0
20241015,111100,53028140,10840,10840,10840,10840,0
20241015,111000,53028140,10840,10840,10840,10840,0
20241015,110900,53028140,10840,10840,10840,10840,0
20241015,110800,53028140,10840,10840,10840,10840,0
20241015,110700,53028140,10840,10840,10840,10840,0
20241015,110600,53028140,10840,10840,10840,10840,20
20241015,110500,52811340,10840,10840,10840,10840,0
20241015,110400,52811340,10840,10840,10840,10840,0
20241015,110300,52811340,10840,10840,10840,10840,0
20241015,110200,52811340,10840,10840,10840,10840,0
20241015,110100,52811340,10840,10840,10840,10840,0
20241015,110000,52811340,10840,10840,10840,10840,0
20241015,105900,52811340,10840,10840,10840,10840,0
20241015,105800,52811340,10840,10840,10840,10840,0
20241015,105700,52811340,10840,10840,10840,10840,0
20241015,105600,52811340,10840,10840,10840,10840,0
20241015,105500,52811340,10840,10840,10840,10840,0
20241015,105400,52811340,10840,10840,10840,10840,0
20241015,105300,52811340,10840,10840,10840,10840,0
20241015,105200,52811340,10840,10840,10840,10840,0
20241015,105100,52811340,10840,10840,10840,10840,0
20241015,105000,52811340,10840,10840,10840,10840,0
20241015,104900,52811340,10840,10840,10840,10840,0
20241015,104800,52811340,10840,10840,10840,10840,0
20241015,104700,52811340,10840,10840,10840,10840,0
20241015,104600,52811340,10840,10840,10840,10840,0
20241015,104500,52811340,10840,10840,10840,10840,0
20241015,104400,52811340,10840,10840,10840,10840,0
20241015,104300,52811340,10840,10840,10840,10840,0
20241015,104200,52811340,10840,10840,10840,10840,0
20241015,104100,52811340,10840,10840,10840,10840,1
20241015,104000,52800500,10840,10840,10840,10840,0
20241015,103900,52800500,10840,10840,10840,10840,0
20241015,103800,52800500,10840,10840,10840,10840,0
20241015,103700,52800500,10840,10840,10840,10840,0
20241015,103600,52800500,10840,10840,10840,10840,4
20241015,103500,52757140,10850,10850,10850,10850,1
20241015,103400,52746290,10830,10840,10840,10830,38
20241015,103300,52334550,10840,10840,10840,10840,0
20241015,103200,52334550,10840,10840,10840,10840,5
20241015,103100,52280350,10840,10840,10840,10840,0
20241015,103000,52280350,10840,10840,10840,10840,0
20241015,102900,52280350,10840,10840,10840,10840,0
20241015,102800,52280350,10840,10840,10840,10840,0
20241015,102700,52280350,10840,10840,10840,10840,0
20241015,102600,52280350,10840,10840,10840,10840,2
20241015,102500,52258670,10850,10850,10850,10850,0
20241015,102400,52258670,10850,10850,10850,10850,2
20241015,102300,52236970,10850,10850,10850,10850,30
20241015,102200,51911470,10870,10870,10870,10870,0
20241015,102100,51911470,10870,10870,10870,10870,0
20241015,102000,51911470,10870,10850,10870,10850,2
20241015,101900,51889750,10850,10850,10850,10850,3
20241015,101800,51857200,10860,10860,10860,10860,1
20241015,101700,51846340,10870,10870,10870,10870,0
20241015,101600,51846340,10870,10870,10870,10870,1
20241015,101500,51835470,10870,10870,10870,10870,19
20241015,101400,51628940,10870,10850,10870,10850,7
20241015,101300,51552970,10870,10870,10870,10870,0
20241015,101200,51552970,10870,10870,10870,10870,0
20241015,101100,51552970,10870,10870,10870,10870,0
20241015,101000,51552970,10870,10870,10870,10870,0
20241015,100900,51552970,10870,10870,10870,10870,0
20241015,100800,51552970,10870,10870,10870,10870,0
20241015,100700,51552970,10870,10870,10870,10850,370
20241015,100600,47537570,10880,10880,10880,10880,13
20241015,100500,47396130,10900,10900,10900,10900,0
20241015,100400,47396130,10900,10880,10900,10880,15
20241015,100300,47232830,10900,10900,10900,10900,0
20241015,100200,47232830,10900,10900,10900,10900,0
20241015,100100,47232830,10900,10880,10900,10880,55
20241015,100000,46634410,10930,10930,10930,10930,0
20241015,095900,46634410,10930,10930,10930,10930,0
20241015,095800,46634410,10930,10930,10930,10930,0
20241015,095700,46634410,10930,10930,10930,10930,0
20241015,095600,46634410,10930,10930,10930,10930,1
20241015,095500,46623480,10940,10940,10940,10940,1
20241015,095400,46612540,10880,10940,10940,10880,2
20241015,095300,46590720,10940,10940,10940,10940,0
20241015,095200,46590720,10940,10940,10940,10940,0
20241015,095100,46590720,10940,10940,10940,10940,0
20241015,095000,46590720,10940,10940,10940,10940,0
20241015,094900,46590720,10940,10940,10940,10940,2
20241015,094800,46568840,10950,10950,10950,10950,12
20241015,094700,46437440,10960,10960,10960,10960,0
20241015,094600,46437440,10960,10950,10970,10880,103
20241015,094500,45315680,10950,10950,10950,10950,130
20241015,094400,43892180,10950,10950,10950,10950,75
20241015,094300,43070930,10950,10940,10950,10940,72
20241015,094200,42283240,10940,10940,10940,10940,55
20241015,094100,41681540,10940,10930,10940,10900,919
20241015,094000,31641050,10920,10930,10930,10920,223
20241015,093900,29205660,10930,10930,10930,10930,0
20241015,093800,29205660,10930,10930,10930,10930,0
20241015,093700,29205660,10930,10930,10930,10930,0
20241015,093600,29205660,10930,10930,10930,10930,0
20241015,093500,29205660,10930,10930,10930,10930,6
20241015,093400,29140080,10930,10930,10930,10930,0
20241015,093300,29140080,10930,10930,10930,10930,0
20241015,093200,29140080,10930,10930,10930,10930,1
20241015,093100,29129150,10930,10930,10930,10930,0
20241015,093000,29129150,10930,10920,10930,10910,98
20241015,092900,28058960,10920,10920,10920,10920,1
20241015,092800,28048040,10920,10920,10920,10920,26
20241015,092700,27764120,10920,10900,10920,10900,501
20241015,092600,22303200,10920,10920,10920,10920,0
20241015,092500,22303200,10920,10920,10920,10920,0
20241015,092400,22303200,10920,10920,10920,10920,0
20241015,092300,22303200,10920,10860,10920,10860,157
20241015,092200,20598120,10940,10940,10940,10940,0
20241015,092100,20598120,10940,10940,10940,10940,1
20241015,092000,20587180,10940,10940,10940,10940,0
20241015,091900,20587180,10940,10940,10940,10940,1
20241015,091800,20576240,10950,10900,10950,10900,201
20241015,091700,18382740,10900,10820,10900,10810,457
20241015,091600,13420370,10820,10810,10880,10810,442
20241015,091500,8636960,10820,10820,10820,10820,193
20241015,091400,6548700,10820,10820,10820,10820,0
20241015,091300,6548700,10820,10820,10820,10820,0
20241015,091200,6548700,10820,10790,10820,10730,408
20241015,091100,2158260,10820,10820,10820,10820,0
20241015,091000,2158260,10820,10820,10820,10820,0
20241015,090900,2158260,10820,10820,10820,10820,1
20241015,090800,2147440,10820,10820,10820,10820,0
20241015,090700,2147440,10820,10820,10820,10820,0
20241015,090600,2147440,10820,10820,10820,10820,0
20241015,090500,2147440,10820,10820,10820,10820,0
20241015,090400,2147440,10820,10820,10820,10820,0
20241015,090300,2147440,10820,10790,10820,10790,185
20241015,090200,151260,10800,10800,10800,10800,4
20241015,090100,108060,10820,10810,10820,10810,5
20241015,090000,54000,10800,10800,10800,10800,5