KissMeData/036480/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192600,356135690,10000,10000,10000,10000,1048
20241007,192500,356135690,10000,10000,10000,10000,0
20241007,192400,356135690,10000,10000,10000,10000,0
20241007,192300,356135690,10000,10000,10000,10000,0
20241007,192200,356135690,10000,10000,10000,10000,0
20241007,192100,356135690,10000,10000,10000,10000,0
20241007,192000,356135690,10000,10000,10000,10000,0
20241007,191900,356135690,10000,10000,10000,10000,0
20241007,191800,356135690,10000,10000,10000,10000,0
20241007,191700,356135690,10000,10000,10000,10000,0
20241007,191600,356135690,10000,10000,10000,10000,0
20241007,191500,356135690,10000,10000,10000,10000,0
20241007,191400,356135690,10000,10000,10000,10000,0
20241007,191300,356135690,10000,10000,10000,10000,0
20241007,191200,356135690,10000,10000,10000,10000,0
20241007,191100,356135690,10000,10000,10000,10000,0
20241007,191000,356135690,10000,10000,10000,10000,0
20241007,190900,356135690,10000,10000,10000,10000,0
20241007,190800,356135690,10000,10000,10000,10000,0
20241007,190700,356135690,10000,10000,10000,10000,0
20241007,190600,356135690,10000,10000,10000,10000,0
20241007,190500,356135690,10000,10000,10000,10000,0
20241007,190400,356135690,10000,10000,10000,10000,0
20241007,190300,356135690,10000,10000,10000,10000,0
20241007,190200,356135690,10000,10000,10000,10000,0
20241007,190100,356135690,10000,10000,10000,10000,0
20241007,190000,356135690,10000,10000,10000,10000,0
20241007,185900,356135690,10000,10000,10000,10000,0
20241007,185800,356135690,10000,10000,10000,10000,0
20241007,185700,356135690,10000,10000,10000,10000,0
20241007,185600,356135690,10000,10000,10000,10000,1048
20241007,185500,356135690,10000,10000,10000,10000,0
20241007,185400,356135690,10000,10000,10000,10000,0
20241007,185300,356135690,10000,10000,10000,10000,0
20241007,185200,356135690,10000,10000,10000,10000,0
20241007,185100,356135690,10000,10000,10000,10000,0
20241007,185000,356135690,10000,10000,10000,10000,0
20241007,184900,356135690,10000,10000,10000,10000,0
20241007,184800,356135690,10000,10000,10000,10000,0
20241007,184700,356135690,10000,10000,10000,10000,0
20241007,184600,356135690,10000,10000,10000,10000,0
20241007,184500,356135690,10000,10000,10000,10000,0
20241007,184400,356135690,10000,10000,10000,10000,0
20241007,184300,356135690,10000,10000,10000,10000,0
20241007,184200,356135690,10000,10000,10000,10000,0
20241007,184100,356135690,10000,10000,10000,10000,0
20241007,184000,356135690,10000,10000,10000,10000,0
20241007,183900,356135690,10000,10000,10000,10000,0
20241007,183800,356135690,10000,10000,10000,10000,0
20241007,183700,356135690,10000,10000,10000,10000,0
20241007,183600,356135690,10000,10000,10000,10000,0
20241007,183500,356135690,10000,10000,10000,10000,0
20241007,183400,356135690,10000,10000,10000,10000,0
20241007,183300,356135690,10000,10000,10000,10000,0
20241007,183200,356135690,10000,10000,10000,10000,0
20241007,183100,356135690,10000,10000,10000,10000,0
20241007,183000,356135690,10000,10000,10000,10000,0
20241007,182900,356135690,10000,10000,10000,10000,0
20241007,182800,356135690,10000,10000,10000,10000,0
20241007,182700,356135690,10000,10000,10000,10000,0
20241007,182600,356135690,10000,10000,10000,10000,1048
20241007,182500,356135690,10000,10000,10000,10000,0
20241007,182400,356135690,10000,10000,10000,10000,0
20241007,182300,356135690,10000,10000,10000,10000,0
20241007,182200,356135690,10000,10000,10000,10000,0
20241007,182100,356135690,10000,10000,10000,10000,0
20241007,182000,356135690,10000,10000,10000,10000,0
20241007,181900,356135690,10000,10000,10000,10000,0
20241007,181800,356135690,10000,10000,10000,10000,0
20241007,181700,356135690,10000,10000,10000,10000,0
20241007,181600,356135690,10000,10000,10000,10000,0
20241007,181500,356135690,10000,10000,10000,10000,0
20241007,181400,356135690,10000,10000,10000,10000,0
20241007,181300,356135690,10000,10000,10000,10000,0
20241007,181200,356135690,10000,10000,10000,10000,0
20241007,181100,356135690,10000,10000,10000,10000,0
20241007,181000,356135690,10000,10000,10000,10000,0
20241007,180900,356135690,10000,10000,10000,10000,0
20241007,180800,356135690,10000,10000,10000,10000,0
20241007,180700,356135690,10000,10000,10000,10000,0
20241007,180600,356135690,10000,10000,10000,10000,0
20241007,180500,356135690,10000,10000,10000,10000,0
20241007,180400,356135690,10000,10000,10000,10000,0
20241007,180300,356135690,10000,10000,10000,10000,0
20241007,180200,356135690,10000,10000,10000,10000,0
20241007,180100,356135690,10000,10000,10000,10000,0
20241007,180000,356135690,10000,10000,10000,10000,0
20241007,175900,356135690,10000,10000,10000,10000,0
20241007,175800,356135690,10000,10000,10000,10000,0
20241007,175700,356135690,10000,10000,10000,10000,0
20241007,175600,356135690,10000,10000,10000,10000,1048
20241007,175500,356135690,10000,10000,10000,10000,0
20241007,175400,356135690,10000,10000,10000,10000,0
20241007,175300,356135690,10000,10000,10000,10000,0
20241007,175200,356135690,10000,10000,10000,10000,0
20241007,175100,356135690,10000,10000,10000,10000,0
20241007,175000,356135690,10000,10000,10000,10000,0
20241007,174900,356135690,10000,10000,10000,10000,0
20241007,174800,356135690,10000,10000,10000,10000,0
20241007,174700,356135690,10000,10000,10000,10000,0
20241007,174600,356135690,10000,10000,10000,10000,0
20241007,174500,356135690,10000,10000,10000,10000,0
20241007,174400,356135690,10000,10000,10000,10000,0
20241007,174300,356135690,10000,10000,10000,10000,0
20241007,174200,356135690,10000,10000,10000,10000,0
20241007,174100,356135690,10000,10000,10000,10000,0
20241007,174000,356135690,10000,10000,10000,10000,0
20241007,173900,356135690,10000,10000,10000,10000,0
20241007,173800,356135690,10000,10000,10000,10000,0
20241007,173700,356135690,10000,10000,10000,10000,0
20241007,173600,356135690,10000,10000,10000,10000,0
20241007,173500,356135690,10000,10000,10000,10000,0
20241007,173400,356135690,10000,10000,10000,10000,0
20241007,173300,356135690,10000,10000,10000,10000,0
20241007,173200,356135690,10000,10000,10000,10000,0
20241007,173100,356135690,10000,10000,10000,10000,0
20241007,173000,356135690,10000,10000,10000,10000,0
20241007,172900,356135690,10000,10000,10000,10000,0
20241007,172800,356135690,10000,10000,10000,10000,0
20241007,172700,356135690,10000,10000,10000,10000,0
20241007,172600,356135690,10000,10000,10000,10000,1048
20241007,172500,356135690,10000,10000,10000,10000,0
20241007,172400,356135690,10000,10000,10000,10000,0
20241007,172300,356135690,10000,10000,10000,10000,0
20241007,172200,356135690,10000,10000,10000,10000,0
20241007,172100,356135690,10000,10000,10000,10000,0
20241007,172000,356135690,10000,10000,10000,10000,0
20241007,171900,356135690,10000,10000,10000,10000,0
20241007,171800,356135690,10000,10000,10000,10000,0
20241007,171700,356135690,10000,10000,10000,10000,0
20241007,171600,356135690,10000,10000,10000,10000,0
20241007,171500,356135690,10000,10000,10000,10000,0
20241007,171400,356135690,10000,10000,10000,10000,0
20241007,171300,356135690,10000,10000,10000,10000,0
20241007,171200,356135690,10000,10000,10000,10000,0
20241007,171100,356135690,10000,10000,10000,10000,0
20241007,171000,356135690,10000,10000,10000,10000,0
20241007,170900,356135690,10000,10000,10000,10000,0
20241007,170800,356135690,10000,10000,10000,10000,0
20241007,170700,356135690,10000,10000,10000,10000,0
20241007,170600,356135690,10000,10000,10000,10000,0
20241007,170500,356135690,10000,10000,10000,10000,0
20241007,170400,356135690,10000,10000,10000,10000,0
20241007,170300,356135690,10000,10000,10000,10000,0
20241007,170200,356135690,10000,10000,10000,10000,0
20241007,170100,356135690,10000,10000,10000,10000,0
20241007,170000,356135690,10000,10000,10000,10000,0
20241007,165900,356135690,10000,10000,10000,10000,0
20241007,165800,356135690,10000,10000,10000,10000,0
20241007,165700,356135690,10000,10000,10000,10000,0
20241007,165600,356135690,10000,10000,10000,10000,1048
20241007,165500,356135690,10000,10000,10000,10000,0
20241007,165400,356135690,10000,10000,10000,10000,0
20241007,165300,356135690,10000,10000,10000,10000,0
20241007,165200,356135690,10000,10000,10000,10000,0
20241007,165100,356135690,10000,10000,10000,10000,0
20241007,165000,356135690,10000,10000,10000,10000,0
20241007,164900,356135690,10000,10000,10000,10000,0
20241007,164800,356135690,10000,10000,10000,10000,0
20241007,164700,356135690,10000,10000,10000,10000,0
20241007,164600,356135690,10000,10000,10000,10000,0
20241007,164500,356135690,10000,10000,10000,10000,0
20241007,164400,356135690,10000,10000,10000,10000,0
20241007,164300,356135690,10000,10000,10000,10000,0
20241007,164200,356135690,10000,10000,10000,10000,0
20241007,164100,356135690,10000,10000,10000,10000,0
20241007,164000,356135690,10000,10000,10000,10000,0
20241007,163900,356135690,10000,10000,10000,10000,0
20241007,163800,356135690,10000,10000,10000,10000,0
20241007,163700,356135690,10000,10000,10000,10000,0
20241007,163600,356135690,10000,10000,10000,10000,0
20241007,163500,356135690,10000,10000,10000,10000,0
20241007,163400,356135690,10000,10000,10000,10000,0
20241007,163300,356135690,10000,10000,10000,10000,0
20241007,163200,356135690,10000,10000,10000,10000,0
20241007,163100,356135690,10000,10000,10000,10000,0
20241007,163000,356135690,10000,10000,10000,10000,0
20241007,162900,356135690,10000,10000,10000,10000,0
20241007,162800,356135690,10000,10000,10000,10000,0
20241007,162700,356135690,10000,10000,10000,10000,0
20241007,162600,356135690,10000,10000,10000,10000,1048
20241007,162500,356135690,10000,10000,10000,10000,0
20241007,162400,356135690,10000,10000,10000,10000,0
20241007,162300,356135690,10000,10000,10000,10000,0
20241007,162200,356135690,10000,10000,10000,10000,0
20241007,162100,356135690,10000,10000,10000,10000,0
20241007,162000,356135690,10000,10000,10000,10000,0
20241007,161900,356135690,10000,10000,10000,10000,0
20241007,161800,356135690,10000,10000,10000,10000,0
20241007,161700,356135690,10000,10000,10000,10000,0
20241007,161600,356135690,10000,10000,10000,10000,0
20241007,161500,356135690,10000,10000,10000,10000,0
20241007,161400,356135690,10000,10000,10000,10000,0
20241007,161300,356135690,10000,10000,10000,10000,0
20241007,161200,356135690,10000,10000,10000,10000,0
20241007,161100,356135690,10000,10000,10000,10000,0
20241007,161000,356135690,10000,10000,10000,10000,0
20241007,160900,356135690,10000,10000,10000,10000,0
20241007,160800,356135690,10000,10000,10000,10000,0
20241007,160700,356135690,10000,10000,10000,10000,0
20241007,160600,356135690,10000,10000,10000,10000,0
20241007,160500,356135690,10000,10000,10000,10000,0
20241007,160400,356135690,10000,10000,10000,10000,0
20241007,160300,356135690,10000,10000,10000,10000,0
20241007,160200,356135690,10000,10000,10000,10000,0
20241007,160100,356135690,10000,10000,10000,10000,0
20241007,160000,356135690,10000,10000,10000,10000,0
20241007,155900,356135690,10000,10000,10000,10000,0
20241007,155800,356135690,10000,10000,10000,10000,0
20241007,155700,356135690,10000,10000,10000,10000,0
20241007,155600,356135690,10000,10000,10000,10000,1048
20241007,155500,356135690,10000,10000,10000,10000,0
20241007,155400,356135690,10000,10000,10000,10000,0
20241007,155300,356135690,10000,10000,10000,10000,0
20241007,155200,356135690,10000,10000,10000,10000,0
20241007,155100,356135690,10000,10000,10000,10000,0
20241007,155000,356135690,10000,10000,10000,10000,0
20241007,154900,356135690,10000,10000,10000,10000,0
20241007,154800,356135690,10000,10000,10000,10000,0
20241007,154700,356135690,10000,10000,10000,10000,0
20241007,154600,356135690,10000,10000,10000,10000,0
20241007,154500,356135690,10000,10000,10000,10000,0
20241007,154400,356135690,10000,10000,10000,10000,0
20241007,154300,356135690,10000,10000,10000,10000,0
20241007,154200,356135690,10000,10000,10000,10000,0
20241007,154100,356135690,10000,10000,10000,10000,0
20241007,154000,356135690,10000,10000,10000,10000,0
20241007,153900,356135690,10000,10000,10000,10000,0
20241007,153800,356135690,10000,10000,10000,10000,0
20241007,153700,356135690,10000,10000,10000,10000,0
20241007,153600,356135690,10000,10000,10000,10000,0
20241007,153500,356135690,10000,10000,10000,10000,0
20241007,153400,356135690,10000,10000,10000,10000,0
20241007,153300,356135690,10000,10000,10000,10000,0
20241007,153200,356135690,10000,10000,10000,10000,0
20241007,153100,356135690,10000,10000,10000,10000,0
20241007,153000,356135690,10000,10000,10000,10000,1048
20241007,152900,345655690,10030,10030,10030,10030,0
20241007,152800,345655690,10030,10030,10030,10030,0
20241007,152700,345655690,10030,10030,10030,10030,0
20241007,152600,345655690,10030,10030,10030,10030,0
20241007,152500,345655690,10030,10030,10030,10030,0
20241007,152400,345655690,10030,10030,10030,10030,0
20241007,152300,345655690,10030,10030,10030,10030,0
20241007,152200,345655690,10030,10030,10030,10030,0
20241007,152100,345655690,10030,10030,10030,10030,0
20241007,152000,345655690,10030,10030,10030,10030,0
20241007,151900,345655690,10030,10030,10030,10030,0
20241007,151800,345655690,10030,10030,10030,10030,1
20241007,151700,345645660,10000,10000,10000,10000,1
20241007,151600,345635660,9990,10000,10000,9990,678
20241007,151500,338860260,10000,10020,10020,10000,591
20241007,151400,332949090,10030,10030,10030,10030,100
20241007,151300,331946090,10020,10020,10020,10020,0
20241007,151200,331946090,10020,10020,10020,10020,0
20241007,151100,331946090,10020,10020,10020,10020,0
20241007,151000,331946090,10020,10020,10020,10020,1
20241007,150900,331936070,10040,10040,10040,10040,0
20241007,150800,331936070,10040,10040,10040,10040,0
20241007,150700,331936070,10040,10040,10040,10040,0
20241007,150600,331936070,10040,10040,10040,10040,3
20241007,150500,331905950,10030,10030,10030,10030,10
20241007,150400,331805650,10030,10030,10030,10030,119
20241007,150300,330612080,10030,10030,10030,10030,1
20241007,150200,330602050,10040,10030,10040,10030,10
20241007,150100,330501670,10040,10040,10040,10040,0
20241007,150000,330501670,10040,10040,10040,10040,0
20241007,145900,330501670,10040,10040,10040,10040,0
20241007,145800,330501670,10040,10030,10040,10030,40
20241007,145700,330100440,10030,10030,10030,10030,0
20241007,145600,330100440,10030,10030,10030,10030,0
20241007,145500,330100440,10030,10030,10030,10030,100
20241007,145400,329097440,10030,10030,10030,10030,0
20241007,145300,329097440,10030,10030,10030,10030,0
20241007,145200,329097440,10030,10030,10030,10030,0
20241007,145100,329097440,10030,10030,10030,10030,0
20241007,145000,329097440,10030,10030,10030,10030,66
20241007,144900,328435460,10030,10030,10030,10030,2
20241007,144800,328415400,10000,10000,10000,10000,135
20241007,144700,327065400,10010,10010,10010,10010,200
20241007,144600,325063400,10030,10030,10030,10030,0
20241007,144500,325063400,10030,10030,10030,10030,0
20241007,144400,325063400,10030,10030,10030,10030,0
20241007,144300,325063400,10030,10030,10030,10030,1
20241007,144200,325053370,10000,10010,10010,10000,943
20241007,144100,315617430,10010,10010,10010,10010,105
20241007,144000,314566380,10040,10040,10040,10040,0
20241007,143900,314566380,10040,10040,10040,10040,0
20241007,143800,314566380,10040,10040,10040,10040,0
20241007,143700,314566380,10040,10040,10040,10040,0
20241007,143600,314566380,10040,10040,10040,10040,0
20241007,143500,314566380,10040,10040,10040,10040,0
20241007,143400,314566380,10040,10040,10040,10040,1
20241007,143300,314556340,10010,10010,10010,10010,0
20241007,143200,314556340,10010,10010,10010,10010,0
20241007,143100,314556340,10010,10010,10010,10010,0
20241007,143000,314556340,10010,10010,10010,10010,0
20241007,142900,314556340,10010,10010,10010,10010,1
20241007,142800,314546330,10010,10010,10010,10010,0
20241007,142700,314546330,10010,10010,10010,10010,0
20241007,142600,314546330,10010,10010,10010,10010,0
20241007,142500,314546330,10010,10010,10010,10010,0
20241007,142400,314546330,10010,10010,10010,10010,1
20241007,142300,314536320,10000,10000,10000,10000,0
20241007,142200,314536320,10000,10000,10000,10000,0
20241007,142100,314536320,10000,10000,10000,10000,0
20241007,142000,314536320,10000,10000,10000,10000,0
20241007,141900,314536320,10000,10000,10000,10000,0
20241007,141800,314536320,10000,10000,10000,10000,66
20241007,141700,313876320,10000,10000,10000,10000,0
20241007,141600,313876320,10000,10000,10000,10000,0
20241007,141500,313876320,10000,10000,10000,10000,0
20241007,141400,313876320,10000,10000,10000,10000,71
20241007,141300,313166320,10000,10000,10000,10000,0
20241007,141200,313166320,10000,10000,10000,10000,0
20241007,141100,313166320,10000,10000,10000,10000,0
20241007,141000,313166320,10000,10030,10030,10000,2512
20241007,140900,288031110,10050,10050,10050,10050,0
20241007,140800,288031110,10050,10050,10050,10050,0
20241007,140700,288031110,10050,10050,10050,10050,103
20241007,140600,286995960,10020,10020,10020,10020,0
20241007,140500,286995960,10020,10020,10020,10020,0
20241007,140400,286995960,10020,10020,10020,10020,0
20241007,140300,286995960,10020,10020,10020,10020,0
20241007,140200,286995960,10020,10020,10020,10020,0
20241007,140100,286995960,10020,10020,10020,10020,0
20241007,140000,286995960,10020,10020,10020,10020,0
20241007,135900,286995960,10020,10020,10020,10020,0
20241007,135800,286995960,10020,10020,10020,10020,0
20241007,135700,286995960,10020,10020,10020,10020,0
20241007,135600,286995960,10020,10020,10020,10020,60
20241007,135500,286394760,10020,10020,10020,10020,0
20241007,135400,286394760,10020,10020,10020,10020,0
20241007,135300,286394760,10020,10020,10020,10020,0
20241007,135200,286394760,10020,10020,10020,10020,0
20241007,135100,286394760,10020,10020,10020,10020,0
20241007,135000,286394760,10020,10020,10020,10020,0
20241007,134900,286394760,10020,10020,10020,10020,0
20241007,134800,286394760,10020,10020,10020,10020,1
20241007,134700,286384740,10020,10020,10020,10020,0
20241007,134600,286384740,10020,10020,10020,10020,0
20241007,134500,286384740,10020,10020,10020,10020,0
20241007,134400,286384740,10020,10020,10020,10020,50
20241007,134300,285883740,10020,10020,10020,10020,0
20241007,134200,285883740,10020,10020,10020,10020,0
20241007,134100,285883740,10020,10020,10020,10020,0
20241007,134000,285883740,10020,10020,10020,10020,0
20241007,133900,285883740,10020,10020,10020,10020,9
20241007,133800,285793560,10020,10020,10020,10020,30
20241007,133700,285492960,10020,10020,10020,10020,2
20241007,133600,285472920,10020,10030,10030,10020,81
20241007,133500,284661280,10050,10050,10050,10050,0
20241007,133400,284661280,10050,10050,10050,10050,0
20241007,133300,284661280,10050,10050,10050,10050,6
20241007,133200,284600980,10050,10050,10050,10050,17
20241007,133100,284430130,10050,10040,10050,10040,81
20241007,133000,283616100,10040,10040,10040,10040,0
20241007,132900,283616100,10040,10040,10040,10040,19
20241007,132800,283425340,10030,10030,10030,10030,0
20241007,132700,283425340,10030,10030,10030,10030,0
20241007,132600,283425340,10030,10030,10030,10030,0
20241007,132500,283425340,10030,10030,10030,10030,0
20241007,132400,283425340,10030,10030,10030,10030,0
20241007,132300,283425340,10030,10030,10030,10030,0
20241007,132200,283425340,10030,10030,10030,10030,20
20241007,132100,283224740,10020,10020,10020,10020,0
20241007,132000,283224740,10020,10020,10020,10020,45
20241007,131900,282773840,10030,10030,10030,10030,0
20241007,131800,282773840,10030,10030,10030,10030,0
20241007,131700,282773840,10030,10030,10030,10030,0
20241007,131600,282773840,10030,10030,10030,10030,0
20241007,131500,282773840,10030,10030,10030,10030,0
20241007,131400,282773840,10030,10020,10030,10020,37
20241007,131300,282402780,10010,10010,10010,10010,300
20241007,131200,279399780,10020,10020,10020,10020,0
20241007,131100,279399780,10020,10030,10030,10020,3
20241007,131000,279369710,10030,10030,10030,10030,2
20241007,130900,279349650,10030,10030,10030,10030,0
20241007,130800,279349650,10030,10030,10030,10030,0
20241007,130700,279349650,10030,10030,10030,10030,0
20241007,130600,279349650,10030,10030,10030,10030,1
20241007,130500,279339620,10010,10010,10010,10010,0
20241007,130400,279339620,10010,10010,10010,10010,0
20241007,130300,279339620,10010,10010,10010,10010,0
20241007,130200,279339620,10010,10010,10010,10010,0
20241007,130100,279339620,10010,10010,10010,10010,43
20241007,130000,278909190,10020,10020,10020,10020,0
20241007,125900,278909190,10020,10020,10020,10020,1
20241007,125800,278899170,10010,10020,10020,10010,100
20241007,125700,277898150,10030,10030,10030,10030,1
20241007,125600,277888120,10050,10050,10050,10050,0
20241007,125500,277888120,10050,10050,10050,10050,0
20241007,125400,277888120,10050,10050,10050,10050,0
20241007,125300,277888120,10050,10050,10050,10050,0
20241007,125200,277888120,10050,10040,10050,10040,100
20241007,125100,276883130,10050,10050,10050,10050,0
20241007,125000,276883130,10050,10050,10050,10050,0
20241007,124900,276883130,10050,10050,10050,10050,0
20241007,124800,276883130,10050,10050,10050,10050,0
20241007,124700,276883130,10050,10050,10050,10050,0
20241007,124600,276883130,10050,10050,10050,10050,5
20241007,124500,276832880,10010,10010,10010,10010,11
20241007,124400,276722770,10050,10050,10050,10050,0
20241007,124300,276722770,10050,10050,10050,10050,0
20241007,124200,276722770,10050,10050,10050,10050,0
20241007,124100,276722770,10050,10050,10050,10050,0
20241007,124000,276722770,10050,10050,10050,10050,0
20241007,123900,276722770,10050,10050,10050,10050,0
20241007,123800,276722770,10050,10050,10050,10050,0
20241007,123700,276722770,10050,10050,10050,10050,0
20241007,123600,276722770,10050,10050,10050,10050,0
20241007,123500,276722770,10050,10050,10050,10050,0
20241007,123400,276722770,10050,10050,10050,10050,0
20241007,123300,276722770,10050,10050,10050,10050,0
20241007,123200,276722770,10050,10050,10050,10050,0
20241007,123100,276722770,10050,10050,10050,10050,1
20241007,123000,276712720,10000,10010,10010,10000,274
20241007,122900,273970760,10050,10050,10050,10050,1
20241007,122800,273960710,10010,10010,10010,10010,0
20241007,122700,273960710,10010,10020,10020,10010,2004
20241007,122600,253897380,10020,10020,10020,10020,15
20241007,122500,253747080,10020,10020,10020,10020,0
20241007,122400,253747080,10020,10020,10020,10020,0
20241007,122300,253747080,10020,10020,10020,10020,0
20241007,122200,253747080,10020,10020,10020,10020,861
20241007,122100,245119860,10020,10040,10040,10020,85
20241007,122000,244267510,10030,10030,10030,10030,189
20241007,121900,242371840,10060,10060,10060,10060,1
20241007,121800,242361780,10030,10030,10030,10030,0
20241007,121700,242361780,10030,10030,10030,10030,0
20241007,121600,242361780,10030,10030,10030,10030,18
20241007,121500,242181240,10060,10060,10060,10060,0
20241007,121400,242181240,10060,10060,10060,10060,0
20241007,121300,242181240,10060,10030,10060,10030,5
20241007,121200,242131060,10030,10040,10040,10030,68
20241007,121100,241448910,10050,10050,10050,10050,0
20241007,121000,241448910,10050,10050,10050,10050,0
20241007,120900,241448910,10050,10050,10050,10050,0
20241007,120800,241448910,10050,10050,10050,10050,0
20241007,120700,241448910,10050,10050,10050,10050,0
20241007,120600,241448910,10050,10050,10050,10050,785
20241007,120500,233559660,10040,10050,10050,10040,171
20241007,120400,231841120,10050,10050,10050,10050,0
20241007,120300,231841120,10050,10050,10050,10050,0
20241007,120200,231841120,10050,10050,10050,10050,0
20241007,120100,231841120,10050,10050,10050,10050,1
20241007,120000,231831070,10060,10060,10060,10060,90
20241007,115900,230925670,10050,10050,10050,10050,30
20241007,115800,230624170,10050,10050,10050,10050,0
20241007,115700,230624170,10050,10050,10050,10050,18
20241007,115600,230443270,10060,10060,10060,10060,0
20241007,115500,230443270,10060,10060,10060,10060,0
20241007,115400,230443270,10060,10060,10060,10060,0
20241007,115300,230443270,10060,10060,10060,10060,0
20241007,115200,230443270,10060,10060,10060,10060,0
20241007,115100,230443270,10060,10060,10060,10060,0
20241007,115000,230443270,10060,10060,10060,10060,0
20241007,114900,230443270,10060,10060,10060,10060,0
20241007,114800,230443270,10060,10060,10060,10060,0
20241007,114700,230443270,10060,10060,10060,10060,0
20241007,114600,230443270,10060,10060,10060,10060,27
20241007,114500,230171650,10060,10060,10060,10060,0
20241007,114400,230171650,10060,10060,10060,10060,0
20241007,114300,230171650,10060,10060,10060,10050,43
20241007,114200,229739080,10060,10060,10060,10060,53
20241007,114100,229205900,10050,10050,10050,10050,0
20241007,114000,229205900,10050,10050,10050,10050,0
20241007,113900,229205900,10050,10050,10050,10050,0
20241007,113800,229205900,10050,10050,10050,10050,0
20241007,113700,229205900,10050,10050,10050,10050,0
20241007,113600,229205900,10050,10060,10060,10050,19
20241007,113500,229014770,10050,10050,10050,10050,0
20241007,113400,229014770,10050,10050,10050,10050,136
20241007,113300,227647970,10010,10010,10010,10010,0
20241007,113200,227647970,10010,10020,10020,10010,38
20241007,113100,227267580,10010,10010,10010,10010,0
20241007,113000,227267580,10010,10010,10010,10010,0
20241007,112900,227267580,10010,10010,10010,10010,0
20241007,112800,227267580,10010,10010,10010,10010,0
20241007,112700,227267580,10010,10030,10030,10010,300
20241007,112600,224263240,10050,10050,10050,10050,0
20241007,112500,224263240,10050,10050,10050,10050,1
20241007,112400,224253190,10020,10020,10020,10020,48
20241007,112300,223772230,10030,10030,10030,10030,2
20241007,112200,223752170,10050,10050,10050,10050,0
20241007,112100,223752170,10050,10050,10050,10050,0
20241007,112000,223752170,10050,10050,10050,10050,0
20241007,111900,223752170,10050,10050,10050,10050,44
20241007,111800,223309970,10050,10050,10050,10050,0
20241007,111700,223309970,10050,10050,10050,10050,0
20241007,111600,223309970,10050,10050,10050,10050,0
20241007,111500,223309970,10050,10050,10050,10050,0
20241007,111400,223309970,10050,10050,10050,10050,0
20241007,111300,223309970,10050,10050,10050,10050,0
20241007,111200,223309970,10050,10050,10050,10050,0
20241007,111100,223309970,10050,10050,10050,10050,0
20241007,111000,223309970,10050,10050,10050,10050,0
20241007,110900,223309970,10050,10050,10050,10050,0
20241007,110800,223309970,10050,10050,10050,10050,0
20241007,110700,223309970,10050,10050,10050,10050,0
20241007,110600,223309970,10050,10050,10050,10050,0
20241007,110500,223309970,10050,10050,10050,10050,0
20241007,110400,223309970,10050,10050,10050,10050,0
20241007,110300,223309970,10050,10050,10050,10050,1
20241007,110200,223299920,10000,10000,10000,10000,0
20241007,110100,223299920,10000,10000,10000,10000,0
20241007,110000,223299920,10000,10000,10000,10000,0
20241007,105900,223299920,10000,10020,10020,10000,2473
20241007,105800,198541340,10020,10020,10020,10020,0
20241007,105700,198541340,10020,10020,10020,10020,0
20241007,105600,198541340,10020,10020,10020,10020,0
20241007,105500,198541340,10020,10020,10020,10020,7
20241007,105400,198471200,10060,10060,10060,10060,0
20241007,105300,198471200,10060,10060,10060,10060,0
20241007,105200,198471200,10060,10060,10060,10060,0
20241007,105100,198471200,10060,10060,10060,10060,0
20241007,105000,198471200,10060,10060,10060,10060,0
20241007,104900,198471200,10060,10020,10060,10020,4
20241007,104800,198431080,10020,10020,10020,10020,1
20241007,104700,198421060,10020,10020,10020,10020,0
20241007,104600,198421060,10020,10020,10020,10020,62
20241007,104500,197799820,10010,10010,10010,10010,1
20241007,104400,197789810,10010,10010,10010,10010,0
20241007,104300,197789810,10010,10010,10010,10010,0
20241007,104200,197789810,10010,10010,10010,10010,0
20241007,104100,197789810,10010,10010,10010,10010,89
20241007,104000,196898920,10010,10010,10010,10010,0
20241007,103900,196898920,10010,10020,10020,10010,140
20241007,103800,195496510,10010,10030,10030,10010,1008
20241007,103700,185395370,10030,10030,10030,10030,0
20241007,103600,185395370,10030,10030,10030,10030,0
20241007,103500,185395370,10030,10030,10030,10030,158
20241007,103400,183810630,10040,10040,10040,10040,0
20241007,103300,183810630,10040,10040,10040,10040,8
20241007,103200,183730310,10040,10040,10040,10040,97
20241007,103100,182756430,10040,10040,10040,10040,0
20241007,103000,182756430,10040,10040,10040,10040,0
20241007,102900,182756430,10040,10040,10040,10040,156
20241007,102800,181190190,10090,10090,10090,10090,0
20241007,102700,181190190,10090,10090,10090,10090,0
20241007,102600,181190190,10090,10090,10090,10090,0
20241007,102500,181190190,10090,10090,10090,10090,0
20241007,102400,181190190,10090,10090,10090,10090,1
20241007,102300,181180100,10040,10040,10040,10040,0
20241007,102200,181180100,10040,10040,10040,10040,200
20241007,102100,179172100,10040,10040,10040,10040,0
20241007,102000,179172100,10040,10040,10040,10040,300
20241007,101900,176160100,10070,10070,10070,10070,1
20241007,101800,176150030,10090,10090,10090,10090,0
20241007,101700,176150030,10090,10090,10090,10090,1
20241007,101600,176139940,10040,10040,10040,10040,0
20241007,101500,176139940,10040,10050,10050,10040,60
20241007,101400,175537000,10090,10050,10090,10050,93
20241007,101300,174602310,10100,10100,10100,10100,0
20241007,101200,174602310,10100,10100,10100,10100,0
20241007,101100,174602310,10100,10100,10100,10100,0
20241007,101000,174602310,10100,10100,10100,10100,0
20241007,100900,174602310,10100,10100,10100,10100,0
20241007,100800,174602310,10100,10100,10100,10100,0
20241007,100700,174602310,10100,10100,10100,10100,0
20241007,100600,174602310,10100,10100,10100,10100,99
20241007,100500,173602410,10100,10090,10100,10090,2
20241007,100400,173582220,10050,10050,10050,10050,22
20241007,100300,173361120,10050,10060,10060,10050,88
20241007,100200,172475890,10060,10060,10060,10060,1
20241007,100100,172465830,10060,10070,10070,10060,29
20241007,100000,172174050,10100,10100,10100,10100,0
20241007,095900,172174050,10100,10100,10100,10100,0
20241007,095800,172174050,10100,10100,10100,10100,0
20241007,095700,172174050,10100,10100,10100,10100,30
20241007,095600,171871050,10080,10080,10080,10080,0
20241007,095500,171871050,10080,10080,10080,10080,0
20241007,095400,171871050,10080,10080,10080,10080,2
20241007,095300,171850890,10090,10090,10090,10090,267
20241007,095200,169156860,10140,10140,10140,10140,0
20241007,095100,169156860,10140,10140,10140,10140,0
20241007,095000,169156860,10140,10140,10140,10140,0
20241007,094900,169156860,10140,10140,10140,10140,0
20241007,094800,169156860,10140,10140,10140,10090,3
20241007,094700,169126490,10140,10140,10140,10140,0
20241007,094600,169126490,10140,10140,10140,10140,1
20241007,094500,169116350,10140,10140,10140,10140,3
20241007,094400,169085930,10140,10140,10140,10140,5
20241007,094300,169035230,10140,10140,10140,10140,0
20241007,094200,169035230,10140,10140,10140,10140,0
20241007,094100,169035230,10140,10110,10140,10110,5
20241007,094000,168984600,10100,10100,10100,10100,0
20241007,093900,168984600,10100,10100,10100,10100,0
20241007,093800,168984600,10100,10040,10100,10040,148
20241007,093700,167493840,10040,10040,10040,10040,0
20241007,093600,167493840,10040,10040,10040,10040,15
20241007,093500,167343240,10040,10040,10040,10040,10
20241007,093400,167242840,10040,10040,10040,10040,0
20241007,093300,167242840,10040,10040,10040,10040,50
20241007,093200,166740840,10090,10070,10090,10030,2332
20241007,093100,143308790,10060,10060,10060,10060,0
20241007,093000,143308790,10060,10070,10070,10060,20
20241007,092900,143107490,10120,10060,10120,10050,462
20241007,092800,138458960,10120,10120,10120,10120,6
20241007,092700,138398240,10050,10050,10050,10050,0
20241007,092600,138398240,10050,10090,10090,10050,185
20241007,092500,136534530,10090,10090,10090,10090,20
20241007,092400,136332730,10110,10110,10110,10110,0
20241007,092300,136332730,10110,10110,10110,10110,13
20241007,092200,136201300,10110,10110,10110,10110,0
20241007,092100,136201300,10110,10110,10110,10110,0
20241007,092000,136201300,10110,10110,10110,10110,0
20241007,091900,136201300,10110,10110,10110,10110,19
20241007,091800,136009210,10110,10110,10110,10110,37
20241007,091700,135635140,10110,10110,10110,10110,163
20241007,091600,133987210,10130,10110,10130,10110,177
20241007,091500,132197720,10100,10090,10100,10090,279
20241007,091400,129380870,10090,10090,10090,10090,5
20241007,091300,129330420,10060,9990,10060,9990,544
20241007,091200,123859670,9990,10020,10020,9990,1222
20241007,091100,111638520,10020,10020,10020,10020,469
20241007,091000,106939140,10020,10020,10020,10020,1
20241007,090900,106929120,10020,10020,10020,10020,340
20241007,090800,103522320,10020,10020,10020,10020,1
20241007,090700,103512300,10020,10020,10060,10020,193
20241007,090600,101578200,10060,10020,10060,10020,243
20241007,090500,99143300,10010,10010,10010,10010,0
20241007,090400,99143300,10010,10080,10140,10000,2062
20241007,090300,78493800,10010,10060,10090,10010,3899
20241007,090200,39399130,10050,10130,10140,10050,442
20241007,090100,34943810,10140,10160,10160,10140,750
20241007,090000,27338590,10160,10140,10160,10140,1447