KissMeData/138080/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,202600,58598100,10420,10420,10420,10420,354
20241015,202500,58598100,10420,10420,10420,10420,0
20241015,202400,58598100,10420,10420,10420,10420,0
20241015,202300,58598100,10420,10420,10420,10420,0
20241015,202200,58598100,10420,10420,10420,10420,0
20241015,202100,58598100,10420,10420,10420,10420,0
20241015,202000,58598100,10420,10420,10420,10420,0
20241015,201900,58598100,10420,10420,10420,10420,0
20241015,201800,58598100,10420,10420,10420,10420,0
20241015,201700,58598100,10420,10420,10420,10420,0
20241015,201600,58598100,10420,10420,10420,10420,0
20241015,201500,58598100,10420,10420,10420,10420,0
20241015,201400,58598100,10420,10420,10420,10420,0
20241015,201300,58598100,10420,10420,10420,10420,0
20241015,201200,58598100,10420,10420,10420,10420,0
20241015,201100,58598100,10420,10420,10420,10420,0
20241015,201000,58598100,10420,10420,10420,10420,0
20241015,200900,58598100,10420,10420,10420,10420,0
20241015,200800,58598100,10420,10420,10420,10420,0
20241015,200700,58598100,10420,10420,10420,10420,0
20241015,200600,58598100,10420,10420,10420,10420,0
20241015,200500,58598100,10420,10420,10420,10420,0
20241015,200400,58598100,10420,10420,10420,10420,0
20241015,200300,58598100,10420,10420,10420,10420,0
20241015,200200,58598100,10420,10420,10420,10420,0
20241015,200100,58598100,10420,10420,10420,10420,0
20241015,200000,58598100,10420,10420,10420,10420,0
20241015,195900,58598100,10420,10420,10420,10420,0
20241015,195800,58598100,10420,10420,10420,10420,0
20241015,195700,58598100,10420,10420,10420,10420,0
20241015,195600,58598100,10420,10420,10420,10420,354
20241015,195500,58598100,10420,10420,10420,10420,0
20241015,195400,58598100,10420,10420,10420,10420,0
20241015,195300,58598100,10420,10420,10420,10420,0
20241015,195200,58598100,10420,10420,10420,10420,0
20241015,195100,58598100,10420,10420,10420,10420,0
20241015,195000,58598100,10420,10420,10420,10420,0
20241015,194900,58598100,10420,10420,10420,10420,0
20241015,194800,58598100,10420,10420,10420,10420,0
20241015,194700,58598100,10420,10420,10420,10420,0
20241015,194600,58598100,10420,10420,10420,10420,0
20241015,194500,58598100,10420,10420,10420,10420,0
20241015,194400,58598100,10420,10420,10420,10420,0
20241015,194300,58598100,10420,10420,10420,10420,0
20241015,194200,58598100,10420,10420,10420,10420,0
20241015,194100,58598100,10420,10420,10420,10420,0
20241015,194000,58598100,10420,10420,10420,10420,0
20241015,193900,58598100,10420,10420,10420,10420,0
20241015,193800,58598100,10420,10420,10420,10420,0
20241015,193700,58598100,10420,10420,10420,10420,0
20241015,193600,58598100,10420,10420,10420,10420,0
20241015,193500,58598100,10420,10420,10420,10420,0
20241015,193400,58598100,10420,10420,10420,10420,0
20241015,193300,58598100,10420,10420,10420,10420,0
20241015,193200,58598100,10420,10420,10420,10420,0
20241015,193100,58598100,10420,10420,10420,10420,0
20241015,193000,58598100,10420,10420,10420,10420,0
20241015,192900,58598100,10420,10420,10420,10420,0
20241015,192800,58598100,10420,10420,10420,10420,0
20241015,192700,58598100,10420,10420,10420,10420,0
20241015,192600,58598100,10420,10420,10420,10420,354
20241015,192500,58598100,10420,10420,10420,10420,0
20241015,192400,58598100,10420,10420,10420,10420,0
20241015,192300,58598100,10420,10420,10420,10420,0
20241015,192200,58598100,10420,10420,10420,10420,0
20241015,192100,58598100,10420,10420,10420,10420,0
20241015,192000,58598100,10420,10420,10420,10420,0
20241015,191900,58598100,10420,10420,10420,10420,0
20241015,191800,58598100,10420,10420,10420,10420,0
20241015,191700,58598100,10420,10420,10420,10420,0
20241015,191600,58598100,10420,10420,10420,10420,0
20241015,191500,58598100,10420,10420,10420,10420,0
20241015,191400,58598100,10420,10420,10420,10420,0
20241015,191300,58598100,10420,10420,10420,10420,0
20241015,191200,58598100,10420,10420,10420,10420,0
20241015,191100,58598100,10420,10420,10420,10420,0
20241015,191000,58598100,10420,10420,10420,10420,0
20241015,190900,58598100,10420,10420,10420,10420,0
20241015,190800,58598100,10420,10420,10420,10420,0
20241015,190700,58598100,10420,10420,10420,10420,0
20241015,190600,58598100,10420,10420,10420,10420,0
20241015,190500,58598100,10420,10420,10420,10420,0
20241015,190400,58598100,10420,10420,10420,10420,0
20241015,190300,58598100,10420,10420,10420,10420,0
20241015,190200,58598100,10420,10420,10420,10420,0
20241015,190100,58598100,10420,10420,10420,10420,0
20241015,190000,58598100,10420,10420,10420,10420,0
20241015,185900,58598100,10420,10420,10420,10420,0
20241015,185800,58598100,10420,10420,10420,10420,0
20241015,185700,58598100,10420,10420,10420,10420,0
20241015,185600,58598100,10420,10420,10420,10420,354
20241015,185500,58598100,10420,10420,10420,10420,0
20241015,185400,58598100,10420,10420,10420,10420,0
20241015,185300,58598100,10420,10420,10420,10420,0
20241015,185200,58598100,10420,10420,10420,10420,0
20241015,185100,58598100,10420,10420,10420,10420,0
20241015,185000,58598100,10420,10420,10420,10420,0
20241015,184900,58598100,10420,10420,10420,10420,0
20241015,184800,58598100,10420,10420,10420,10420,0
20241015,184700,58598100,10420,10420,10420,10420,0
20241015,184600,58598100,10420,10420,10420,10420,0
20241015,184500,58598100,10420,10420,10420,10420,0
20241015,184400,58598100,10420,10420,10420,10420,0
20241015,184300,58598100,10420,10420,10420,10420,0
20241015,184200,58598100,10420,10420,10420,10420,0
20241015,184100,58598100,10420,10420,10420,10420,0
20241015,184000,58598100,10420,10420,10420,10420,0
20241015,183900,58598100,10420,10420,10420,10420,0
20241015,183800,58598100,10420,10420,10420,10420,0
20241015,183700,58598100,10420,10420,10420,10420,0
20241015,183600,58598100,10420,10420,10420,10420,0
20241015,183500,58598100,10420,10420,10420,10420,0
20241015,183400,58598100,10420,10420,10420,10420,0
20241015,183300,58598100,10420,10420,10420,10420,0
20241015,183200,58598100,10420,10420,10420,10420,0
20241015,183100,58598100,10420,10420,10420,10420,0
20241015,183000,58598100,10420,10420,10420,10420,0
20241015,182900,58598100,10420,10420,10420,10420,0
20241015,182800,58598100,10420,10420,10420,10420,0
20241015,182700,58598100,10420,10420,10420,10420,0
20241015,182600,58598100,10420,10420,10420,10420,354
20241015,182500,58598100,10420,10420,10420,10420,0
20241015,182400,58598100,10420,10420,10420,10420,0
20241015,182300,58598100,10420,10420,10420,10420,0
20241015,182200,58598100,10420,10420,10420,10420,0
20241015,182100,58598100,10420,10420,10420,10420,0
20241015,182000,58598100,10420,10420,10420,10420,0
20241015,181900,58598100,10420,10420,10420,10420,0
20241015,181800,58598100,10420,10420,10420,10420,0
20241015,181700,58598100,10420,10420,10420,10420,0
20241015,181600,58598100,10420,10420,10420,10420,0
20241015,181500,58598100,10420,10420,10420,10420,0
20241015,181400,58598100,10420,10420,10420,10420,0
20241015,181300,58598100,10420,10420,10420,10420,0
20241015,181200,58598100,10420,10420,10420,10420,0
20241015,181100,58598100,10420,10420,10420,10420,0
20241015,181000,58598100,10420,10420,10420,10420,0
20241015,180900,58598100,10420,10420,10420,10420,0
20241015,180800,58598100,10420,10420,10420,10420,0
20241015,180700,58598100,10420,10420,10420,10420,0
20241015,180600,58598100,10420,10420,10420,10420,0
20241015,180500,58598100,10420,10420,10420,10420,0
20241015,180400,58598100,10420,10420,10420,10420,0
20241015,180300,58598100,10420,10420,10420,10420,0
20241015,180200,58598100,10420,10420,10420,10420,0
20241015,180100,58598100,10420,10420,10420,10420,0
20241015,180000,58598100,10420,10420,10420,10420,0
20241015,175900,58598100,10420,10420,10420,10420,0
20241015,175800,58598100,10420,10420,10420,10420,0
20241015,175700,58598100,10420,10420,10420,10420,0
20241015,175600,58598100,10420,10420,10420,10420,354
20241015,175500,58598100,10420,10420,10420,10420,0
20241015,175400,58598100,10420,10420,10420,10420,0
20241015,175300,58598100,10420,10420,10420,10420,0
20241015,175200,58598100,10420,10420,10420,10420,0
20241015,175100,58598100,10420,10420,10420,10420,0
20241015,175000,58598100,10420,10420,10420,10420,0
20241015,174900,58598100,10420,10420,10420,10420,0
20241015,174800,58598100,10420,10420,10420,10420,0
20241015,174700,58598100,10420,10420,10420,10420,0
20241015,174600,58598100,10420,10420,10420,10420,0
20241015,174500,58598100,10420,10420,10420,10420,0
20241015,174400,58598100,10420,10420,10420,10420,0
20241015,174300,58598100,10420,10420,10420,10420,0
20241015,174200,58598100,10420,10420,10420,10420,0
20241015,174100,58598100,10420,10420,10420,10420,0
20241015,174000,58598100,10420,10420,10420,10420,0
20241015,173900,58598100,10420,10420,10420,10420,0
20241015,173800,58598100,10420,10420,10420,10420,0
20241015,173700,58598100,10420,10420,10420,10420,0
20241015,173600,58598100,10420,10420,10420,10420,0
20241015,173500,58598100,10420,10420,10420,10420,0
20241015,173400,58598100,10420,10420,10420,10420,0
20241015,173300,58598100,10420,10420,10420,10420,0
20241015,173200,58598100,10420,10420,10420,10420,0
20241015,173100,58598100,10420,10420,10420,10420,0
20241015,173000,58598100,10420,10420,10420,10420,0
20241015,172900,58598100,10420,10420,10420,10420,0
20241015,172800,58598100,10420,10420,10420,10420,0
20241015,172700,58598100,10420,10420,10420,10420,0
20241015,172600,58598100,10420,10420,10420,10420,354
20241015,172500,58598100,10420,10420,10420,10420,0
20241015,172400,58598100,10420,10420,10420,10420,0
20241015,172300,58598100,10420,10420,10420,10420,0
20241015,172200,58598100,10420,10420,10420,10420,0
20241015,172100,58598100,10420,10420,10420,10420,0
20241015,172000,58598100,10420,10420,10420,10420,0
20241015,171900,58598100,10420,10420,10420,10420,0
20241015,171800,58598100,10420,10420,10420,10420,0
20241015,171700,58598100,10420,10420,10420,10420,0
20241015,171600,58598100,10420,10420,10420,10420,0
20241015,171500,58598100,10420,10420,10420,10420,0
20241015,171400,58598100,10420,10420,10420,10420,0
20241015,171300,58598100,10420,10420,10420,10420,0
20241015,171200,58598100,10420,10420,10420,10420,0
20241015,171100,58598100,10420,10420,10420,10420,0
20241015,171000,58598100,10420,10420,10420,10420,0
20241015,170900,58598100,10420,10420,10420,10420,0
20241015,170800,58598100,10420,10420,10420,10420,0
20241015,170700,58598100,10420,10420,10420,10420,0
20241015,170600,58598100,10420,10420,10420,10420,0
20241015,170500,58598100,10420,10420,10420,10420,0
20241015,170400,58598100,10420,10420,10420,10420,0
20241015,170300,58598100,10420,10420,10420,10420,0
20241015,170200,58598100,10420,10420,10420,10420,0
20241015,170100,58598100,10420,10420,10420,10420,0
20241015,170000,58598100,10420,10420,10420,10420,0
20241015,165900,58598100,10420,10420,10420,10420,0
20241015,165800,58598100,10420,10420,10420,10420,0
20241015,165700,58598100,10420,10420,10420,10420,0
20241015,165600,58598100,10420,10420,10420,10420,354
20241015,165500,58598100,10420,10420,10420,10420,0
20241015,165400,58598100,10420,10420,10420,10420,0
20241015,165300,58598100,10420,10420,10420,10420,0
20241015,165200,58598100,10420,10420,10420,10420,0
20241015,165100,58598100,10420,10420,10420,10420,0
20241015,165000,58598100,10420,10420,10420,10420,0
20241015,164900,58598100,10420,10420,10420,10420,0
20241015,164800,58598100,10420,10420,10420,10420,0
20241015,164700,58598100,10420,10420,10420,10420,0
20241015,164600,58598100,10420,10420,10420,10420,0
20241015,164500,58598100,10420,10420,10420,10420,0
20241015,164400,58598100,10420,10420,10420,10420,0
20241015,164300,58598100,10420,10420,10420,10420,0
20241015,164200,58598100,10420,10420,10420,10420,0
20241015,164100,58598100,10420,10420,10420,10420,0
20241015,164000,58598100,10420,10420,10420,10420,0
20241015,163900,58598100,10420,10420,10420,10420,0
20241015,163800,58598100,10420,10420,10420,10420,0
20241015,163700,58598100,10420,10420,10420,10420,0
20241015,163600,58598100,10420,10420,10420,10420,0
20241015,163500,58598100,10420,10420,10420,10420,0
20241015,163400,58598100,10420,10420,10420,10420,0
20241015,163300,58598100,10420,10420,10420,10420,0
20241015,163200,58598100,10420,10420,10420,10420,0
20241015,163100,58598100,10420,10420,10420,10420,0
20241015,163000,58598100,10420,10420,10420,10420,0
20241015,162900,58598100,10420,10420,10420,10420,0
20241015,162800,58598100,10420,10420,10420,10420,0
20241015,162700,58598100,10420,10420,10420,10420,0
20241015,162600,58598100,10420,10420,10420,10420,354
20241015,162500,58598100,10420,10420,10420,10420,0
20241015,162400,58598100,10420,10420,10420,10420,0
20241015,162300,58598100,10420,10420,10420,10420,0
20241015,162200,58598100,10420,10420,10420,10420,0
20241015,162100,58598100,10420,10420,10420,10420,0
20241015,162000,58598100,10420,10420,10420,10420,0
20241015,161900,58598100,10420,10420,10420,10420,0
20241015,161800,58598100,10420,10420,10420,10420,0
20241015,161700,58598100,10420,10420,10420,10420,0
20241015,161600,58598100,10420,10420,10420,10420,0
20241015,161500,58598100,10420,10420,10420,10420,0
20241015,161400,58598100,10420,10420,10420,10420,0
20241015,161300,58598100,10420,10420,10420,10420,0
20241015,161200,58598100,10420,10420,10420,10420,0
20241015,161100,58598100,10420,10420,10420,10420,0
20241015,161000,58598100,10420,10420,10420,10420,0
20241015,160900,58598100,10420,10420,10420,10420,0
20241015,160800,58598100,10420,10420,10420,10420,0
20241015,160700,58598100,10420,10420,10420,10420,0
20241015,160600,58598100,10420,10420,10420,10420,0
20241015,160500,58598100,10420,10420,10420,10420,0
20241015,160400,58598100,10420,10420,10420,10420,0
20241015,160300,58598100,10420,10420,10420,10420,0
20241015,160200,58598100,10420,10420,10420,10420,0
20241015,160100,58598100,10420,10420,10420,10420,0
20241015,160000,58598100,10420,10420,10420,10420,0
20241015,155900,58598100,10420,10420,10420,10420,0
20241015,155800,58598100,10420,10420,10420,10420,0
20241015,155700,58598100,10420,10420,10420,10420,0
20241015,155600,58598100,10420,10420,10420,10420,354
20241015,155500,58598100,10420,10420,10420,10420,0
20241015,155400,58598100,10420,10420,10420,10420,0
20241015,155300,58598100,10420,10420,10420,10420,0
20241015,155200,58598100,10420,10420,10420,10420,0
20241015,155100,58598100,10420,10420,10420,10420,0
20241015,155000,58598100,10420,10420,10420,10420,0
20241015,154900,58598100,10420,10420,10420,10420,0
20241015,154800,58598100,10420,10420,10420,10420,0
20241015,154700,58598100,10420,10420,10420,10420,0
20241015,154600,58598100,10420,10420,10420,10420,0
20241015,154500,58598100,10420,10420,10420,10420,0
20241015,154400,58598100,10420,10420,10420,10420,0
20241015,154300,58598100,10420,10420,10420,10420,0
20241015,154200,58598100,10420,10420,10420,10420,0
20241015,154100,58598100,10420,10420,10420,10420,0
20241015,154000,58598100,10420,10420,10420,10420,0
20241015,153900,58598100,10420,10420,10420,10420,0
20241015,153800,58598100,10420,10420,10420,10420,0
20241015,153700,58598100,10420,10420,10420,10420,0
20241015,153600,58598100,10420,10420,10420,10420,0
20241015,153500,58598100,10420,10420,10420,10420,0
20241015,153400,58598100,10420,10420,10420,10420,0
20241015,153300,58598100,10420,10420,10420,10420,0
20241015,153200,58598100,10420,10420,10420,10420,0
20241015,153100,58598100,10420,10420,10420,10420,0
20241015,153000,58598100,10420,10420,10420,10420,354
20241015,152900,54909420,10390,10390,10390,10390,0
20241015,152800,54909420,10390,10390,10390,10390,0
20241015,152700,54909420,10390,10390,10390,10390,0
20241015,152600,54909420,10390,10390,10390,10390,0
20241015,152500,54909420,10390,10390,10390,10390,0
20241015,152400,54909420,10390,10390,10390,10390,0
20241015,152300,54909420,10390,10390,10390,10390,0
20241015,152200,54909420,10390,10390,10390,10390,0
20241015,152100,54909420,10390,10390,10390,10390,0
20241015,152000,54909420,10390,10390,10390,10390,0
20241015,151900,54909420,10390,10370,10390,10370,60
20241015,151800,54287160,10380,10380,10380,10380,0
20241015,151700,54287160,10380,10380,10380,10380,0
20241015,151600,54287160,10380,10360,10380,10360,21
20241015,151500,54069350,10340,10340,10340,10340,0
20241015,151400,54069350,10340,10340,10340,10340,0
20241015,151300,54069350,10340,10340,10340,10340,24
20241015,151200,53821190,10340,10350,10350,10340,176
20241015,151100,52001110,10350,10350,10350,10350,0
20241015,151000,52001110,10350,10350,10350,10350,1
20241015,150900,51990760,10360,10360,10360,10360,0
20241015,150800,51990760,10360,10360,10360,10360,0
20241015,150700,51990760,10360,10360,10360,10360,0
20241015,150600,51990760,10360,10360,10360,10360,0
20241015,150500,51990760,10360,10360,10360,10360,7
20241015,150400,51918240,10360,10360,10360,10360,0
20241015,150300,51918240,10360,10360,10360,10360,0
20241015,150200,51918240,10360,10360,10360,10360,0
20241015,150100,51918240,10360,10360,10360,10360,0
20241015,150000,51918240,10360,10360,10360,10360,0
20241015,145900,51918240,10360,10360,10360,10360,1
20241015,145800,51907880,10360,10360,10360,10360,0
20241015,145700,51907880,10360,10360,10360,10360,1
20241015,145600,51897520,10360,10360,10360,10360,1
20241015,145500,51887160,10360,10360,10360,10360,3
20241015,145400,51856080,10360,10360,10360,10360,1
20241015,145300,51845720,10340,10340,10340,10340,0
20241015,145200,51845720,10340,10340,10340,10340,0
20241015,145100,51845720,10340,10340,10340,10340,67
20241015,145000,51152940,10350,10350,10350,10350,33
20241015,144900,50811390,10350,10350,10350,10350,0
20241015,144800,50811390,10350,10350,10350,10350,0
20241015,144700,50811390,10350,10350,10350,10350,0
20241015,144600,50811390,10350,10350,10350,10350,0
20241015,144500,50811390,10350,10350,10350,10350,0
20241015,144400,50811390,10350,10350,10350,10350,0
20241015,144300,50811390,10350,10350,10350,10350,0
20241015,144200,50811390,10350,10350,10350,10350,0
20241015,144100,50811390,10350,10350,10350,10350,0
20241015,144000,50811390,10350,10350,10350,10350,2
20241015,143900,50790690,10350,10350,10350,10350,0
20241015,143800,50790690,10350,10350,10350,10350,0
20241015,143700,50790690,10350,10350,10350,10350,0
20241015,143600,50790690,10350,10350,10350,10350,0
20241015,143500,50790690,10350,10350,10350,10350,0
20241015,143400,50790690,10350,10350,10350,10350,0
20241015,143300,50790690,10350,10350,10350,10350,0
20241015,143200,50790690,10350,10350,10350,10350,0
20241015,143100,50790690,10350,10350,10350,10350,0
20241015,143000,50790690,10350,10350,10350,10350,0
20241015,142900,50790690,10350,10350,10350,10350,0
20241015,142800,50790690,10350,10350,10350,10350,0
20241015,142700,50790690,10350,10350,10350,10350,0
20241015,142600,50790690,10350,10350,10350,10350,0
20241015,142500,50790690,10350,10350,10350,10350,7
20241015,142400,50718240,10350,10360,10360,10350,187
20241015,142300,48782240,10360,10360,10360,10360,0
20241015,142200,48782240,10360,10360,10360,10360,0
20241015,142100,48782240,10360,10360,10360,10360,0
20241015,142000,48782240,10360,10360,10360,10360,0
20241015,141900,48782240,10360,10360,10360,10360,50
20241015,141800,48264240,10370,10370,10370,10370,0
20241015,141700,48264240,10370,10370,10370,10370,2
20241015,141600,48243500,10370,10370,10370,10370,0
20241015,141500,48243500,10370,10370,10370,10370,0
20241015,141400,48243500,10370,10370,10370,10370,0
20241015,141300,48243500,10370,10370,10370,10370,0
20241015,141200,48243500,10370,10370,10370,10370,0
20241015,141100,48243500,10370,10370,10370,10370,1
20241015,141000,48233130,10370,10370,10370,10370,0
20241015,140900,48233130,10370,10370,10370,10370,10
20241015,140800,48129430,10370,10370,10370,10370,0
20241015,140700,48129430,10370,10370,10370,10370,0
20241015,140600,48129430,10370,10370,10370,10370,0
20241015,140500,48129430,10370,10370,10370,10370,0
20241015,140400,48129430,10370,10370,10370,10370,0
20241015,140300,48129430,10370,10370,10370,10370,0
20241015,140200,48129430,10370,10370,10370,10370,1
20241015,140100,48119060,10370,10370,10370,10370,0
20241015,140000,48119060,10370,10370,10370,10370,0
20241015,135900,48119060,10370,10370,10370,10370,0
20241015,135800,48119060,10370,10370,10370,10370,0
20241015,135700,48119060,10370,10370,10370,10370,0
20241015,135600,48119060,10370,10370,10370,10370,0
20241015,135500,48119060,10370,10370,10370,10370,0
20241015,135400,48119060,10370,10370,10370,10370,0
20241015,135300,48119060,10370,10370,10370,10370,0
20241015,135200,48119060,10370,10370,10370,10370,10
20241015,135100,48015360,10370,10370,10370,10370,0
20241015,135000,48015360,10370,10370,10370,10370,0
20241015,134900,48015360,10370,10370,10370,10370,0
20241015,134800,48015360,10370,10370,10370,10370,0
20241015,134700,48015360,10370,10370,10370,10370,0
20241015,134600,48015360,10370,10370,10370,10370,1
20241015,134500,48004990,10370,10370,10370,10370,0
20241015,134400,48004990,10370,10370,10370,10370,0
20241015,134300,48004990,10370,10370,10370,10370,0
20241015,134200,48004990,10370,10370,10370,10370,0
20241015,134100,48004990,10370,10370,10370,10370,0
20241015,134000,48004990,10370,10370,10370,10370,0
20241015,133900,48004990,10370,10370,10370,10370,0
20241015,133800,48004990,10370,10370,10370,10370,0
20241015,133700,48004990,10370,10370,10370,10370,0
20241015,133600,48004990,10370,10370,10370,10370,15
20241015,133500,47849440,10370,10370,10370,10370,0
20241015,133400,47849440,10370,10370,10370,10370,0
20241015,133300,47849440,10370,10370,10370,10370,0
20241015,133200,47849440,10370,10370,10370,10370,0
20241015,133100,47849440,10370,10370,10370,10370,0
20241015,133000,47849440,10370,10370,10370,10370,0
20241015,132900,47849440,10370,10370,10370,10370,0
20241015,132800,47849440,10370,10370,10370,10370,0
20241015,132700,47849440,10370,10370,10370,10370,0
20241015,132600,47849440,10370,10370,10370,10370,0
20241015,132500,47849440,10370,10370,10370,10370,0
20241015,132400,47849440,10370,10370,10370,10370,0
20241015,132300,47849440,10370,10370,10370,10370,0
20241015,132200,47849440,10370,10370,10370,10370,0
20241015,132100,47849440,10370,10370,10370,10370,0
20241015,132000,47849440,10370,10370,10370,10370,0
20241015,131900,47849440,10370,10370,10370,10370,0
20241015,131800,47849440,10370,10370,10370,10370,10
20241015,131700,47745740,10370,10370,10370,10370,0
20241015,131600,47745740,10370,10370,10370,10370,0
20241015,131500,47745740,10370,10370,10370,10370,0
20241015,131400,47745740,10370,10370,10370,10370,0
20241015,131300,47745740,10370,10370,10370,10370,0
20241015,131200,47745740,10370,10370,10370,10370,0
20241015,131100,47745740,10370,10370,10370,10370,0
20241015,131000,47745740,10370,10370,10370,10370,0
20241015,130900,47745740,10370,10370,10370,10370,0
20241015,130800,47745740,10370,10370,10370,10370,0
20241015,130700,47745740,10370,10370,10370,10370,0
20241015,130600,47745740,10370,10370,10370,10370,0
20241015,130500,47745740,10370,10370,10370,10370,0
20241015,130400,47745740,10370,10370,10370,10370,0
20241015,130300,47745740,10370,10370,10370,10370,37
20241015,130200,47362050,10370,10370,10370,10370,63
20241015,130100,46708740,10350,10350,10350,10350,0
20241015,130000,46708740,10350,10350,10350,10350,0
20241015,125900,46708740,10350,10350,10350,10350,10
20241015,125800,46605240,10340,10340,10340,10340,0
20241015,125700,46605240,10340,10340,10340,10340,0
20241015,125600,46605240,10340,10340,10340,10340,0
20241015,125500,46605240,10340,10340,10340,10340,289
20241015,125400,43616980,10330,10340,10340,10330,327
20241015,125300,40236070,10340,10340,10340,10340,20
20241015,125200,40029270,10340,10340,10340,10340,1
20241015,125100,40018930,10340,10340,10340,10340,1
20241015,125000,40008590,10330,10340,10340,10330,538
20241015,124900,34445770,10350,10350,10350,10350,126
20241015,124800,33141670,10350,10350,10350,10350,0
20241015,124700,33141670,10350,10350,10350,10350,0
20241015,124600,33141670,10350,10350,10350,10350,0
20241015,124500,33141670,10350,10350,10350,10350,0
20241015,124400,33141670,10350,10350,10350,10350,0
20241015,124300,33141670,10350,10350,10350,10350,0
20241015,124200,33141670,10350,10350,10350,10350,0
20241015,124100,33141670,10350,10350,10350,10350,0
20241015,124000,33141670,10350,10350,10350,10350,0
20241015,123900,33141670,10350,10350,10350,10350,0
20241015,123800,33141670,10350,10350,10350,10350,0
20241015,123700,33141670,10350,10350,10350,10350,0
20241015,123600,33141670,10350,10350,10350,10350,0
20241015,123500,33141670,10350,10350,10350,10350,0
20241015,123400,33141670,10350,10350,10350,10350,0
20241015,123300,33141670,10350,10350,10350,10350,0
20241015,123200,33141670,10350,10350,10350,10350,0
20241015,123100,33141670,10350,10350,10350,10350,0
20241015,123000,33141670,10350,10350,10350,10350,0
20241015,122900,33141670,10350,10350,10350,10350,1
20241015,122800,33131320,10360,10360,10360,10360,12
20241015,122700,33007000,10370,10370,10370,10370,1
20241015,122600,32996630,10380,10380,10380,10380,0
20241015,122500,32996630,10380,10380,10380,10380,0
20241015,122400,32996630,10380,10380,10380,10380,50
20241015,122300,32477630,10380,10370,10380,10370,308
20241015,122200,29283590,10360,10360,10360,10360,0
20241015,122100,29283590,10360,10360,10360,10360,0
20241015,122000,29283590,10360,10360,10360,10360,64
20241015,121900,28620550,10350,10350,10350,10350,0
20241015,121800,28620550,10350,10350,10350,10350,0
20241015,121700,28620550,10350,10350,10350,10350,1
20241015,121600,28610200,10340,10340,10340,10340,48
20241015,121500,28113880,10340,10340,10340,10340,0
20241015,121400,28113880,10340,10340,10340,10340,19
20241015,121300,27917420,10340,10340,10340,10340,0
20241015,121200,27917420,10340,10340,10340,10340,1
20241015,121100,27907080,10340,10340,10340,10340,0
20241015,121000,27907080,10340,10340,10340,10340,0
20241015,120900,27907080,10340,10340,10340,10340,200
20241015,120800,25839080,10340,10340,10340,10340,0
20241015,120700,25839080,10340,10340,10340,10340,0
20241015,120600,25839080,10340,10340,10340,10340,2
20241015,120500,25818400,10340,10340,10340,10340,0
20241015,120400,25818400,10340,10340,10340,10340,0
20241015,120300,25818400,10340,10340,10340,10340,0
20241015,120200,25818400,10340,10340,10340,10340,0
20241015,120100,25818400,10340,10340,10340,10340,0
20241015,120000,25818400,10340,10340,10340,10340,0
20241015,115900,25818400,10340,10340,10340,10340,200
20241015,115800,23750400,10330,10330,10330,10330,0
20241015,115700,23750400,10330,10330,10330,10330,0
20241015,115600,23750400,10330,10330,10330,10330,0
20241015,115500,23750400,10330,10330,10330,10330,0
20241015,115400,23750400,10330,10330,10330,10330,0
20241015,115300,23750400,10330,10330,10330,10330,10
20241015,115200,23647100,10340,10340,10340,10340,0
20241015,115100,23647100,10340,10340,10340,10340,0
20241015,115000,23647100,10340,10340,10340,10340,0
20241015,114900,23647100,10340,10340,10340,10340,0
20241015,114800,23647100,10340,10340,10340,10340,0
20241015,114700,23647100,10340,10340,10340,10340,0
20241015,114600,23647100,10340,10330,10340,10330,198
20241015,114500,21601060,10330,10330,10330,10330,0
20241015,114400,21601060,10330,10330,10330,10330,0
20241015,114300,21601060,10330,10330,10330,10330,0
20241015,114200,21601060,10330,10330,10330,10330,0
20241015,114100,21601060,10330,10330,10330,10330,0
20241015,114000,21601060,10330,10330,10330,10330,0
20241015,113900,21601060,10330,10330,10330,10330,0
20241015,113800,21601060,10330,10330,10330,10330,0
20241015,113700,21601060,10330,10330,10330,10330,80
20241015,113600,20774660,10340,10340,10340,10340,0
20241015,113500,20774660,10340,10340,10340,10340,200
20241015,113400,18706660,10340,10340,10340,10340,0
20241015,113300,18706660,10340,10340,10340,10340,0
20241015,113200,18706660,10340,10340,10340,10340,0
20241015,113100,18706660,10340,10340,10340,10340,0
20241015,113000,18706660,10340,10340,10340,10340,0
20241015,112900,18706660,10340,10340,10340,10340,0
20241015,112800,18706660,10340,10340,10340,10340,0
20241015,112700,18706660,10340,10340,10340,10340,0
20241015,112600,18706660,10340,10340,10340,10340,0
20241015,112500,18706660,10340,10340,10340,10340,0
20241015,112400,18706660,10340,10340,10340,10340,0
20241015,112300,18706660,10340,10350,10350,10340,31
20241015,112200,18385840,10350,10350,10350,10350,0
20241015,112100,18385840,10350,10350,10350,10350,0
20241015,112000,18385840,10350,10350,10350,10350,0
20241015,111900,18385840,10350,10350,10350,10350,0
20241015,111800,18385840,10350,10360,10360,10350,45
20241015,111700,17919940,10360,10360,10360,10360,2
20241015,111600,17899220,10360,10360,10360,10360,0
20241015,111500,17899220,10360,10360,10360,10360,0
20241015,111400,17899220,10360,10360,10360,10360,10
20241015,111300,17795620,10380,10380,10380,10380,0
20241015,111200,17795620,10380,10380,10380,10380,200
20241015,111100,15719620,10360,10360,10360,10360,0
20241015,111000,15719620,10360,10360,10360,10360,0
20241015,110900,15719620,10360,10360,10360,10360,0
20241015,110800,15719620,10360,10360,10360,10360,0
20241015,110700,15719620,10360,10360,10360,10360,0
20241015,110600,15719620,10360,10360,10360,10360,0
20241015,110500,15719620,10360,10360,10360,10360,0
20241015,110400,15719620,10360,10360,10360,10360,1
20241015,110300,15709260,10360,10360,10360,10360,58
20241015,110200,15108380,10370,10370,10370,10370,41
20241015,110100,14683210,10380,10380,10380,10380,1
20241015,110000,14672830,10380,10380,10380,10380,0
20241015,105900,14672830,10380,10380,10380,10380,10
20241015,105800,14569030,10380,10380,10380,10380,0
20241015,105700,14569030,10380,10380,10380,10380,49
20241015,105600,14060410,10400,10400,10400,10400,0
20241015,105500,14060410,10400,10400,10400,10400,0
20241015,105400,14060410,10400,10400,10400,10400,0
20241015,105300,14060410,10400,10400,10400,10400,0
20241015,105200,14060410,10400,10400,10400,10400,0
20241015,105100,14060410,10400,10400,10400,10400,0
20241015,105000,14060410,10400,10400,10400,10400,0
20241015,104900,14060410,10400,10400,10400,10400,5
20241015,104800,14008410,10420,10420,10420,10420,0
20241015,104700,14008410,10420,10420,10420,10420,0
20241015,104600,14008410,10420,10420,10420,10420,0
20241015,104500,14008410,10420,10420,10420,10420,0
20241015,104400,14008410,10420,10420,10420,10420,1
20241015,104300,13997990,10400,10400,10400,10400,0
20241015,104200,13997990,10400,10400,10400,10400,0
20241015,104100,13997990,10400,10400,10400,10400,0
20241015,104000,13997990,10400,10400,10400,10400,0
20241015,103900,13997990,10400,10400,10400,10400,0
20241015,103800,13997990,10400,10400,10400,10400,0
20241015,103700,13997990,10400,10400,10400,10400,0
20241015,103600,13997990,10400,10400,10400,10400,0
20241015,103500,13997990,10400,10400,10400,10400,0
20241015,103400,13997990,10400,10400,10400,10400,0
20241015,103300,13997990,10400,10400,10400,10400,0
20241015,103200,13997990,10400,10400,10400,10400,0
20241015,103100,13997990,10400,10400,10400,10400,0
20241015,103000,13997990,10400,10400,10400,10400,0
20241015,102900,13997990,10400,10400,10400,10400,2
20241015,102800,13977190,10400,10400,10400,10400,0
20241015,102700,13977190,10400,10400,10400,10400,0
20241015,102600,13977190,10400,10400,10400,10400,0
20241015,102500,13977190,10400,10400,10400,10400,0
20241015,102400,13977190,10400,10400,10400,10400,0
20241015,102300,13977190,10400,10400,10400,10400,1
20241015,102200,13966790,10420,10420,10420,10420,0
20241015,102100,13966790,10420,10420,10420,10420,0
20241015,102000,13966790,10420,10420,10420,10420,0
20241015,101900,13966790,10420,10420,10420,10420,0
20241015,101800,13966790,10420,10420,10420,10420,0
20241015,101700,13966790,10420,10420,10420,10420,0
20241015,101600,13966790,10420,10420,10420,10420,0
20241015,101500,13966790,10420,10420,10420,10420,0
20241015,101400,13966790,10420,10420,10420,10420,50
20241015,101300,13445790,10420,10420,10420,10420,1
20241015,101200,13435370,10420,10420,10420,10420,0
20241015,101100,13435370,10420,10420,10420,10420,0
20241015,101000,13435370,10420,10420,10420,10420,0
20241015,100900,13435370,10420,10420,10420,10420,0
20241015,100800,13435370,10420,10420,10420,10420,0
20241015,100700,13435370,10420,10420,10420,10420,0
20241015,100600,13435370,10420,10420,10420,10420,0
20241015,100500,13435370,10420,10420,10420,10420,0
20241015,100400,13435370,10420,10420,10420,10420,0
20241015,100300,13435370,10420,10420,10420,10420,0
20241015,100200,13435370,10420,10420,10420,10420,0
20241015,100100,13435370,10420,10420,10420,10420,0
20241015,100000,13435370,10420,10420,10420,10420,1
20241015,095900,13424950,10380,10380,10380,10380,0
20241015,095800,13424950,10380,10380,10380,10380,0
20241015,095700,13424950,10380,10380,10380,10380,0
20241015,095600,13424950,10380,10380,10380,10380,5
20241015,095500,13373050,10390,10390,10390,10390,3
20241015,095400,13341880,10390,10390,10390,10390,0
20241015,095300,13341880,10390,10390,10390,10390,0
20241015,095200,13341880,10390,10390,10390,10390,0
20241015,095100,13341880,10390,10390,10390,10390,20
20241015,095000,13134080,10390,10400,10400,10390,16
20241015,094900,12967820,10400,10400,10400,10400,0
20241015,094800,12967820,10400,10400,10400,10400,0
20241015,094700,12967820,10400,10400,10400,10400,0
20241015,094600,12967820,10400,10400,10400,10400,0
20241015,094500,12967820,10400,10420,10420,10400,10
20241015,094400,12863770,10430,10430,10430,10430,102
20241015,094300,11799910,10430,10430,10430,10430,0
20241015,094200,11799910,10430,10430,10430,10430,100
20241015,094100,10756910,10430,10430,10430,10430,3
20241015,094000,10725620,10430,10430,10430,10430,2
20241015,093900,10704760,10420,10420,10420,10420,0
20241015,093800,10704760,10420,10420,10420,10420,0
20241015,093700,10704760,10420,10420,10420,10420,0
20241015,093600,10704760,10420,10420,10420,10420,0
20241015,093500,10704760,10420,10420,10420,10420,0
20241015,093400,10704760,10420,10420,10420,10420,0
20241015,093300,10704760,10420,10420,10420,10420,4
20241015,093200,10663080,10430,10430,10430,10430,4
20241015,093100,10621360,10440,10440,10440,10440,0
20241015,093000,10621360,10440,10440,10440,10440,1
20241015,092900,10610920,10430,10430,10430,10430,0
20241015,092800,10610920,10430,10430,10430,10430,0
20241015,092700,10610920,10430,10430,10430,10430,10
20241015,092600,10506620,10420,10420,10420,10420,2
20241015,092500,10485780,10430,10430,10430,10430,20
20241015,092400,10277180,10440,10440,10440,10440,0
20241015,092300,10277180,10440,10440,10440,10440,0
20241015,092200,10277180,10440,10440,10440,10440,0
20241015,092100,10277180,10440,10440,10440,10440,10
20241015,092000,10172780,10440,10440,10440,10440,0
20241015,091900,10172780,10440,10440,10440,10440,7
20241015,091800,10099700,10440,10440,10440,10440,235
20241015,091700,7646300,10440,10440,10440,10440,5
20241015,091600,7594100,10450,10450,10450,10450,0
20241015,091500,7594100,10450,10450,10450,10450,0
20241015,091400,7594100,10450,10450,10450,10450,1
20241015,091300,7583650,10420,10420,10420,10420,0
20241015,091200,7583650,10420,10410,10430,10410,503
20241015,091100,2342910,10400,10400,10400,10400,10
20241015,091000,2238910,10400,10410,10410,10400,85
20241015,090900,1354710,10420,10420,10420,10420,100
20241015,090800,312710,10420,10420,10420,10420,14
20241015,090700,166830,10420,10420,10420,10420,0
20241015,090600,166830,10420,10420,10420,10420,5
20241015,090500,114730,10430,10430,10430,10430,0
20241015,090400,114730,10430,10430,10430,10430,0
20241015,090300,114730,10430,10430,10430,10430,2
20241015,090200,93870,10430,10430,10430,10430,0
20241015,090100,93870,10430,10430,10430,10430,5
20241015,090000,41720,10430,10430,10430,10430,4