KissMeData/035510/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,191900,280238810,10000,10000,10000,10000,483
20241022,191800,280238810,10000,10000,10000,10000,0
20241022,191700,280238810,10000,10000,10000,10000,0
20241022,191600,280238810,10000,10000,10000,10000,0
20241022,191500,280238810,10000,10000,10000,10000,0
20241022,191400,280238810,10000,10000,10000,10000,0
20241022,191300,280238810,10000,10000,10000,10000,0
20241022,191200,280238810,10000,10000,10000,10000,0
20241022,191100,280238810,10000,10000,10000,10000,0
20241022,191000,280238810,10000,10000,10000,10000,0
20241022,190900,280238810,10000,10000,10000,10000,0
20241022,190800,280238810,10000,10000,10000,10000,0
20241022,190700,280238810,10000,10000,10000,10000,0
20241022,190600,280238810,10000,10000,10000,10000,0
20241022,190500,280238810,10000,10000,10000,10000,0
20241022,190400,280238810,10000,10000,10000,10000,0
20241022,190300,280238810,10000,10000,10000,10000,0
20241022,190200,280238810,10000,10000,10000,10000,0
20241022,190100,280238810,10000,10000,10000,10000,0
20241022,190000,280238810,10000,10000,10000,10000,0
20241022,185900,280238810,10000,10000,10000,10000,0
20241022,185800,280238810,10000,10000,10000,10000,0
20241022,185700,280238810,10000,10000,10000,10000,0
20241022,185600,280238810,10000,10000,10000,10000,0
20241022,185500,280238810,10000,10000,10000,10000,0
20241022,185400,280238810,10000,10000,10000,10000,0
20241022,185300,280238810,10000,10000,10000,10000,0
20241022,185200,280238810,10000,10000,10000,10000,0
20241022,185100,280238810,10000,10000,10000,10000,0
20241022,185000,280238810,10000,10000,10000,10000,0
20241022,184900,280238810,10000,10000,10000,10000,483
20241022,184800,280238810,10000,10000,10000,10000,0
20241022,184700,280238810,10000,10000,10000,10000,0
20241022,184600,280238810,10000,10000,10000,10000,0
20241022,184500,280238810,10000,10000,10000,10000,0
20241022,184400,280238810,10000,10000,10000,10000,0
20241022,184300,280238810,10000,10000,10000,10000,0
20241022,184200,280238810,10000,10000,10000,10000,0
20241022,184100,280238810,10000,10000,10000,10000,0
20241022,184000,280238810,10000,10000,10000,10000,0
20241022,183900,280238810,10000,10000,10000,10000,0
20241022,183800,280238810,10000,10000,10000,10000,0
20241022,183700,280238810,10000,10000,10000,10000,0
20241022,183600,280238810,10000,10000,10000,10000,0
20241022,183500,280238810,10000,10000,10000,10000,0
20241022,183400,280238810,10000,10000,10000,10000,0
20241022,183300,280238810,10000,10000,10000,10000,0
20241022,183200,280238810,10000,10000,10000,10000,0
20241022,183100,280238810,10000,10000,10000,10000,0
20241022,183000,280238810,10000,10000,10000,10000,0
20241022,182900,280238810,10000,10000,10000,10000,0
20241022,182800,280238810,10000,10000,10000,10000,0
20241022,182700,280238810,10000,10000,10000,10000,0
20241022,182600,280238810,10000,10000,10000,10000,0
20241022,182500,280238810,10000,10000,10000,10000,0
20241022,182400,280238810,10000,10000,10000,10000,0
20241022,182300,280238810,10000,10000,10000,10000,0
20241022,182200,280238810,10000,10000,10000,10000,0
20241022,182100,280238810,10000,10000,10000,10000,0
20241022,182000,280238810,10000,10000,10000,10000,0
20241022,181900,280238810,10000,10000,10000,10000,483
20241022,181800,280238810,10000,10000,10000,10000,0
20241022,181700,280238810,10000,10000,10000,10000,0
20241022,181600,280238810,10000,10000,10000,10000,0
20241022,181500,280238810,10000,10000,10000,10000,0
20241022,181400,280238810,10000,10000,10000,10000,0
20241022,181300,280238810,10000,10000,10000,10000,0
20241022,181200,280238810,10000,10000,10000,10000,0
20241022,181100,280238810,10000,10000,10000,10000,0
20241022,181000,280238810,10000,10000,10000,10000,0
20241022,180900,280238810,10000,10000,10000,10000,0
20241022,180800,280238810,10000,10000,10000,10000,0
20241022,180700,280238810,10000,10000,10000,10000,0
20241022,180600,280238810,10000,10000,10000,10000,0
20241022,180500,280238810,10000,10000,10000,10000,0
20241022,180400,280238810,10000,10000,10000,10000,0
20241022,180300,280238810,10000,10000,10000,10000,0
20241022,180200,280238810,10000,10000,10000,10000,0
20241022,180100,280238810,10000,10000,10000,10000,0
20241022,180000,280238810,10000,10000,10000,10000,0
20241022,175900,280238810,10000,10000,10000,10000,0
20241022,175800,280238810,10000,10000,10000,10000,0
20241022,175700,280238810,10000,10000,10000,10000,0
20241022,175600,280238810,10000,10000,10000,10000,0
20241022,175500,280238810,10000,10000,10000,10000,0
20241022,175400,280238810,10000,10000,10000,10000,0
20241022,175300,280238810,10000,10000,10000,10000,0
20241022,175200,280238810,10000,10000,10000,10000,0
20241022,175100,280238810,10000,10000,10000,10000,0
20241022,175000,280238810,10000,10000,10000,10000,0
20241022,174900,280238810,10000,10000,10000,10000,483
20241022,174800,280238810,10000,10000,10000,10000,0
20241022,174700,280238810,10000,10000,10000,10000,0
20241022,174600,280238810,10000,10000,10000,10000,0
20241022,174500,280238810,10000,10000,10000,10000,0
20241022,174400,280238810,10000,10000,10000,10000,0
20241022,174300,280238810,10000,10000,10000,10000,0
20241022,174200,280238810,10000,10000,10000,10000,0
20241022,174100,280238810,10000,10000,10000,10000,0
20241022,174000,280238810,10000,10000,10000,10000,0
20241022,173900,280238810,10000,10000,10000,10000,0
20241022,173800,280238810,10000,10000,10000,10000,0
20241022,173700,280238810,10000,10000,10000,10000,0
20241022,173600,280238810,10000,10000,10000,10000,0
20241022,173500,280238810,10000,10000,10000,10000,0
20241022,173400,280238810,10000,10000,10000,10000,0
20241022,173300,280238810,10000,10000,10000,10000,0
20241022,173200,280238810,10000,10000,10000,10000,0
20241022,173100,280238810,10000,10000,10000,10000,0
20241022,173000,280238810,10000,10000,10000,10000,0
20241022,172900,280238810,10000,10000,10000,10000,0
20241022,172800,280238810,10000,10000,10000,10000,0
20241022,172700,280238810,10000,10000,10000,10000,0
20241022,172600,280238810,10000,10000,10000,10000,0
20241022,172500,280238810,10000,10000,10000,10000,0
20241022,172400,280238810,10000,10000,10000,10000,0
20241022,172300,280238810,10000,10000,10000,10000,0
20241022,172200,280238810,10000,10000,10000,10000,0
20241022,172100,280238810,10000,10000,10000,10000,0
20241022,172000,280238810,10000,10000,10000,10000,0
20241022,171900,280238810,10000,10000,10000,10000,483
20241022,171800,280238810,10000,10000,10000,10000,0
20241022,171700,280238810,10000,10000,10000,10000,0
20241022,171600,280238810,10000,10000,10000,10000,0
20241022,171500,280238810,10000,10000,10000,10000,0
20241022,171400,280238810,10000,10000,10000,10000,0
20241022,171300,280238810,10000,10000,10000,10000,0
20241022,171200,280238810,10000,10000,10000,10000,0
20241022,171100,280238810,10000,10000,10000,10000,0
20241022,171000,280238810,10000,10000,10000,10000,0
20241022,170900,280238810,10000,10000,10000,10000,0
20241022,170800,280238810,10000,10000,10000,10000,0
20241022,170700,280238810,10000,10000,10000,10000,0
20241022,170600,280238810,10000,10000,10000,10000,0
20241022,170500,280238810,10000,10000,10000,10000,0
20241022,170400,280238810,10000,10000,10000,10000,0
20241022,170300,280238810,10000,10000,10000,10000,0
20241022,170200,280238810,10000,10000,10000,10000,0
20241022,170100,280238810,10000,10000,10000,10000,0
20241022,170000,280238810,10000,10000,10000,10000,0
20241022,165900,280238810,10000,10000,10000,10000,0
20241022,165800,280238810,10000,10000,10000,10000,0
20241022,165700,280238810,10000,10000,10000,10000,0
20241022,165600,280238810,10000,10000,10000,10000,0
20241022,165500,280238810,10000,10000,10000,10000,0
20241022,165400,280238810,10000,10000,10000,10000,0
20241022,165300,280238810,10000,10000,10000,10000,0
20241022,165200,280238810,10000,10000,10000,10000,0
20241022,165100,280238810,10000,10000,10000,10000,0
20241022,165000,280238810,10000,10000,10000,10000,0
20241022,164900,280238810,10000,10000,10000,10000,483
20241022,164800,280238810,10000,10000,10000,10000,0
20241022,164700,280238810,10000,10000,10000,10000,0
20241022,164600,280238810,10000,10000,10000,10000,0
20241022,164500,280238810,10000,10000,10000,10000,0
20241022,164400,280238810,10000,10000,10000,10000,0
20241022,164300,280238810,10000,10000,10000,10000,0
20241022,164200,280238810,10000,10000,10000,10000,0
20241022,164100,280238810,10000,10000,10000,10000,0
20241022,164000,280238810,10000,10000,10000,10000,0
20241022,163900,280238810,10000,10000,10000,10000,0
20241022,163800,280238810,10000,10000,10000,10000,0
20241022,163700,280238810,10000,10000,10000,10000,0
20241022,163600,280238810,10000,10000,10000,10000,0
20241022,163500,280238810,10000,10000,10000,10000,0
20241022,163400,280238810,10000,10000,10000,10000,0
20241022,163300,280238810,10000,10000,10000,10000,0
20241022,163200,280238810,10000,10000,10000,10000,0
20241022,163100,280238810,10000,10000,10000,10000,0
20241022,163000,280238810,10000,10000,10000,10000,0
20241022,162900,280238810,10000,10000,10000,10000,0
20241022,162800,280238810,10000,10000,10000,10000,0
20241022,162700,280238810,10000,10000,10000,10000,0
20241022,162600,280238810,10000,10000,10000,10000,0
20241022,162500,280238810,10000,10000,10000,10000,0
20241022,162400,280238810,10000,10000,10000,10000,0
20241022,162300,280238810,10000,10000,10000,10000,0
20241022,162200,280238810,10000,10000,10000,10000,0
20241022,162100,280238810,10000,10000,10000,10000,0
20241022,162000,280238810,10000,10000,10000,10000,0
20241022,161900,280238810,10000,10000,10000,10000,483
20241022,161800,280238810,10000,10000,10000,10000,0
20241022,161700,280238810,10000,10000,10000,10000,0
20241022,161600,280238810,10000,10000,10000,10000,0
20241022,161500,280238810,10000,10000,10000,10000,0
20241022,161400,280238810,10000,10000,10000,10000,0
20241022,161300,280238810,10000,10000,10000,10000,0
20241022,161200,280238810,10000,10000,10000,10000,0
20241022,161100,280238810,10000,10000,10000,10000,0
20241022,161000,280238810,10000,10000,10000,10000,0
20241022,160900,280238810,10000,10000,10000,10000,0
20241022,160800,280238810,10000,10000,10000,10000,0
20241022,160700,280238810,10000,10000,10000,10000,0
20241022,160600,280238810,10000,10000,10000,10000,0
20241022,160500,280238810,10000,10000,10000,10000,0
20241022,160400,280238810,10000,10000,10000,10000,0
20241022,160300,280238810,10000,10000,10000,10000,0
20241022,160200,280238810,10000,10000,10000,10000,0
20241022,160100,280238810,10000,10000,10000,10000,0
20241022,160000,280238810,10000,10000,10000,10000,0
20241022,155900,280238810,10000,10000,10000,10000,0
20241022,155800,280238810,10000,10000,10000,10000,0
20241022,155700,280238810,10000,10000,10000,10000,0
20241022,155600,280238810,10000,10000,10000,10000,0
20241022,155500,280238810,10000,10000,10000,10000,0
20241022,155400,280238810,10000,10000,10000,10000,0
20241022,155300,280238810,10000,10000,10000,10000,0
20241022,155200,280238810,10000,10000,10000,10000,0
20241022,155100,280238810,10000,10000,10000,10000,0
20241022,155000,280238810,10000,10000,10000,10000,0
20241022,154900,280238810,10000,10000,10000,10000,483
20241022,154800,280238810,10000,10000,10000,10000,0
20241022,154700,280238810,10000,10000,10000,10000,0
20241022,154600,280238810,10000,10000,10000,10000,0
20241022,154500,280238810,10000,10000,10000,10000,0
20241022,154400,280238810,10000,10000,10000,10000,0
20241022,154300,280238810,10000,10000,10000,10000,0
20241022,154200,280238810,10000,10000,10000,10000,0
20241022,154100,280238810,10000,10000,10000,10000,0
20241022,154000,280238810,10000,10000,10000,10000,0
20241022,153900,280238810,10000,10000,10000,10000,0
20241022,153800,280238810,10000,10000,10000,10000,0
20241022,153700,280238810,10000,10000,10000,10000,0
20241022,153600,280238810,10000,10000,10000,10000,0
20241022,153500,280238810,10000,10000,10000,10000,0
20241022,153400,280238810,10000,10000,10000,10000,0
20241022,153300,280238810,10000,10000,10000,10000,0
20241022,153200,280238810,10000,10000,10000,10000,0
20241022,153100,280238810,10000,10000,10000,10000,0
20241022,153000,280238810,10000,10000,10000,10000,483
20241022,152900,275408810,10010,10010,10010,10010,0
20241022,152800,275408810,10010,10010,10010,10010,0
20241022,152700,275408810,10010,10010,10010,10010,0
20241022,152600,275408810,10010,10010,10010,10010,0
20241022,152500,275408810,10010,10010,10010,10010,0
20241022,152400,275408810,10010,10010,10010,10010,0
20241022,152300,275408810,10010,10010,10010,10010,0
20241022,152200,275408810,10010,10010,10010,10010,0
20241022,152100,275408810,10010,10010,10010,10010,0
20241022,152000,275408810,10010,10010,10010,10010,0
20241022,151900,275408810,10010,10010,10010,10010,1
20241022,151800,275398800,10050,10050,10050,10050,0
20241022,151700,275398800,10050,10050,10050,10050,0
20241022,151600,275398800,10050,10050,10050,10050,0
20241022,151500,275398800,10050,10050,10050,10050,0
20241022,151400,275398800,10050,10050,10050,10050,0
20241022,151300,275398800,10050,10050,10050,10050,1
20241022,151200,275388750,10070,10040,10070,10030,546
20241022,151100,269912240,10010,10000,10010,10000,2005
20241022,151000,249850210,9990,9990,9990,9990,3
20241022,150900,249820240,9990,9990,9990,9990,0
20241022,150800,249820240,9990,9990,9990,9990,20
20241022,150700,249620440,9990,9990,9990,9990,0
20241022,150600,249620440,9990,9990,9990,9990,0
20241022,150500,249620440,9990,9990,9990,9990,0
20241022,150400,249620440,9990,9990,9990,9990,84
20241022,150300,248781280,10000,10000,10000,10000,502
20241022,150200,243761280,10010,10030,10030,10000,2108
20241022,150100,222681190,10040,10040,10040,10040,0
20241022,150000,222681190,10040,10040,10040,10040,0
20241022,145900,222681190,10040,10040,10040,10040,0
20241022,145800,222681190,10040,10040,10040,10040,0
20241022,145700,222681190,10040,10040,10040,10040,0
20241022,145600,222681190,10040,10040,10040,10040,0
20241022,145500,222681190,10040,10050,10070,10040,3
20241022,145400,222651030,10040,10040,10040,10040,0
20241022,145300,222651030,10040,10040,10040,10040,0
20241022,145200,222651030,10040,10040,10040,10040,1
20241022,145100,222640990,10040,10010,10040,10010,26
20241022,145000,222380490,10010,10000,10010,9990,839
20241022,144900,213986550,10000,10000,10000,10000,100
20241022,144800,212986550,10000,10000,10000,10000,424
20241022,144700,208746550,10000,10000,10000,10000,0
20241022,144600,208746550,10000,10000,10000,10000,1774
20241022,144500,191006550,10000,10010,10010,10000,570
20241022,144400,185301280,10010,10010,10010,10010,0
20241022,144300,185301280,10010,10010,10010,10010,0
20241022,144200,185301280,10010,10010,10010,10010,0
20241022,144100,185301280,10010,10010,10010,10010,0
20241022,144000,185301280,10010,10010,10010,10010,100
20241022,143900,184300280,10010,10010,10010,10010,1
20241022,143800,184290270,10010,10020,10020,10010,100
20241022,143700,183288360,10030,10030,10030,10030,0
20241022,143600,183288360,10030,10030,10030,10030,1
20241022,143500,183278330,10030,10030,10030,10030,0
20241022,143400,183278330,10030,10030,10030,10030,0
20241022,143300,183278330,10030,10030,10030,10030,0
20241022,143200,183278330,10030,10030,10030,10030,0
20241022,143100,183278330,10030,10030,10030,10030,0
20241022,143000,183278330,10030,10030,10030,10030,0
20241022,142900,183278330,10030,10030,10030,10030,0
20241022,142800,183278330,10030,10030,10030,10030,397
20241022,142700,179296420,10040,10040,10040,10040,0
20241022,142600,179296420,10040,10040,10040,10040,1
20241022,142500,179286380,10020,10060,10060,10020,1750
20241022,142400,161732600,10080,10070,10080,10070,8
20241022,142300,161651990,10080,10080,10080,10080,0
20241022,142200,161651990,10080,10080,10080,10080,0
20241022,142100,161651990,10080,10080,10080,10080,1
20241022,142000,161641910,10070,10070,10070,10060,8
20241022,141900,161561370,10090,10080,10090,10080,2
20241022,141800,161541200,10070,10080,10080,10070,6
20241022,141700,161480750,10100,10100,10100,10100,0
20241022,141600,161480750,10100,10100,10100,10100,0
20241022,141500,161480750,10100,10100,10100,10100,0
20241022,141400,161480750,10100,10100,10100,10100,0
20241022,141300,161480750,10100,10100,10100,10100,0
20241022,141200,161480750,10100,10100,10100,10100,0
20241022,141100,161480750,10100,10100,10100,10100,0
20241022,141000,161480750,10100,10100,10100,10100,0
20241022,140900,161480750,10100,10100,10100,10100,0
20241022,140800,161480750,10100,10100,10100,10100,0
20241022,140700,161480750,10100,10100,10100,10100,0
20241022,140600,161480750,10100,10100,10100,10100,0
20241022,140500,161480750,10100,10100,10100,10100,0
20241022,140400,161480750,10100,10100,10100,10100,0
20241022,140300,161480750,10100,10100,10100,10100,0
20241022,140200,161480750,10100,10100,10100,10100,0
20241022,140100,161480750,10100,10100,10100,10100,0
20241022,140000,161480750,10100,10100,10100,10100,0
20241022,135900,161480750,10100,10100,10100,10100,0
20241022,135800,161480750,10100,10100,10100,10100,0
20241022,135700,161480750,10100,10100,10100,10100,0
20241022,135600,161480750,10100,10100,10100,10100,0
20241022,135500,161480750,10100,10100,10100,10100,0
20241022,135400,161480750,10100,10100,10100,10100,0
20241022,135300,161480750,10100,10100,10100,10100,0
20241022,135200,161480750,10100,10100,10100,10100,0
20241022,135100,161480750,10100,10100,10100,10100,0
20241022,135000,161480750,10100,10100,10100,10100,0
20241022,134900,161480750,10100,10100,10100,10100,0
20241022,134800,161480750,10100,10100,10100,10100,0
20241022,134700,161480750,10100,10100,10100,10100,0
20241022,134600,161480750,10100,10100,10100,10100,0
20241022,134500,161480750,10100,10080,10100,10080,2
20241022,134400,161460570,10100,10090,10100,10090,2
20241022,134300,161440380,10100,10100,10100,10100,0
20241022,134200,161440380,10100,10100,10100,10100,0
20241022,134100,161440380,10100,10100,10100,10100,1
20241022,134000,161430280,10100,10080,10100,10080,153
20241022,133900,159885020,10100,10100,10100,10100,0
20241022,133800,159885020,10100,10100,10100,10100,0
20241022,133700,159885020,10100,10100,10100,10100,0
20241022,133600,159885020,10100,10100,10100,10100,0
20241022,133500,159885020,10100,10100,10100,10100,0
20241022,133400,159885020,10100,10100,10100,10100,0
20241022,133300,159885020,10100,10080,10100,10080,2
20241022,133200,159864840,10100,10100,10100,10100,0
20241022,133100,159864840,10100,10100,10100,10100,0
20241022,133000,159864840,10100,10100,10100,10100,0
20241022,132900,159864840,10100,10100,10100,10100,0
20241022,132800,159864840,10100,10100,10100,10080,3
20241022,132700,159834560,10080,10080,10080,10080,1
20241022,132600,159824480,10100,10100,10100,10100,0
20241022,132500,159824480,10100,10100,10100,10100,0
20241022,132400,159824480,10100,10090,10100,10090,2
20241022,132300,159804290,10100,10100,10100,10100,0
20241022,132200,159804290,10100,10100,10100,10100,0
20241022,132100,159804290,10100,10100,10100,10100,0
20241022,132000,159804290,10100,10100,10100,10100,0
20241022,131900,159804290,10100,10100,10100,10100,0
20241022,131800,159804290,10100,10080,10100,10080,3
20241022,131700,159774010,10100,10070,10100,10070,2
20241022,131600,159753840,10100,10100,10100,10080,7
20241022,131500,159683180,10100,10100,10100,10080,6
20241022,131400,159622610,10100,10080,10100,10070,11
20241022,131300,159511590,10100,10090,10100,10080,94
20241022,131200,158562240,10100,10080,10110,10080,498
20241022,131100,153535810,10080,10030,10080,10030,655
20241022,131000,146944240,10040,10030,10040,10030,312
20241022,130900,143811800,10040,10030,10040,10030,37
20241022,130800,143440630,10030,10020,10040,10020,87
20241022,130700,142568110,10000,10000,10000,10000,0
20241022,130600,142568110,10000,10000,10000,10000,0
20241022,130500,142568110,10000,10000,10000,10000,0
20241022,130400,142568110,10000,10000,10000,10000,0
20241022,130300,142568110,10000,10000,10000,10000,0
20241022,130200,142568110,10000,10000,10000,10000,770
20241022,130100,134868110,10030,10030,10030,10030,0
20241022,130000,134868110,10030,10030,10030,10030,0
20241022,125900,134868110,10030,10030,10030,10030,1
20241022,125800,134858080,10030,10030,10030,10030,0
20241022,125700,134858080,10030,10030,10030,10030,0
20241022,125600,134858080,10030,10030,10030,10030,0
20241022,125500,134858080,10030,10030,10030,10030,0
20241022,125400,134858080,10030,10030,10030,10030,1
20241022,125300,134848050,10000,10000,10000,10000,0
20241022,125200,134848050,10000,10000,10000,10000,120
20241022,125100,133648050,10000,10000,10000,10000,0
20241022,125000,133648050,10000,10000,10000,10000,0
20241022,124900,133648050,10000,10010,10010,10000,100
20241022,124800,132648040,10010,10010,10010,10010,259
20241022,124700,130055450,10000,10000,10000,10000,1
20241022,124600,130045450,10000,10000,10000,10000,10
20241022,124500,129945450,10000,10000,10000,10000,2
20241022,124400,129925450,10010,10010,10010,10010,237
20241022,124300,127553080,10010,10010,10010,10010,0
20241022,124200,127553080,10010,10010,10010,10010,0
20241022,124100,127553080,10010,10010,10010,10010,51
20241022,124000,127042570,10010,10010,10010,10010,0
20241022,123900,127042570,10010,10010,10010,10010,0
20241022,123800,127042570,10010,10010,10010,10010,0
20241022,123700,127042570,10010,10010,10010,10010,0
20241022,123600,127042570,10010,10010,10010,10010,0
20241022,123500,127042570,10010,10010,10010,10010,0
20241022,123400,127042570,10010,10010,10010,10010,0
20241022,123300,127042570,10010,10010,10010,10010,126
20241022,123200,125781310,10010,10010,10010,10010,500
20241022,123100,120776310,10030,10030,10030,10030,1
20241022,123000,120766280,10010,10010,10010,10010,0
20241022,122900,120766280,10010,10010,10010,10010,0
20241022,122800,120766280,10010,10010,10010,10010,0
20241022,122700,120766280,10010,10010,10010,10010,0
20241022,122600,120766280,10010,10010,10010,10010,0
20241022,122500,120766280,10010,10010,10010,10010,0
20241022,122400,120766280,10010,10010,10010,10010,0
20241022,122300,120766280,10010,10010,10010,10010,0
20241022,122200,120766280,10010,10010,10010,10010,0
20241022,122100,120766280,10010,10010,10010,10010,0
20241022,122000,120766280,10010,10010,10010,10010,0
20241022,121900,120766280,10010,10010,10010,10010,0
20241022,121800,120766280,10010,10010,10010,10010,50
20241022,121700,120265780,10010,10010,10010,10010,0
20241022,121600,120265780,10010,10010,10010,10010,0
20241022,121500,120265780,10010,10010,10010,10010,0
20241022,121400,120265780,10010,10010,10010,10010,0
20241022,121300,120265780,10010,10010,10010,10010,600
20241022,121200,114259780,10010,10010,10010,10010,233
20241022,121100,111927450,10030,10030,10030,10030,0
20241022,121000,111927450,10030,10030,10030,10030,0
20241022,120900,111927450,10030,10030,10030,10030,1
20241022,120800,111917420,10010,10010,10010,10010,0
20241022,120700,111917420,10010,10010,10010,10010,100
20241022,120600,110916420,10030,10030,10030,10030,1
20241022,120500,110906390,10020,10020,10020,10020,0
20241022,120400,110906390,10020,10020,10020,10020,0
20241022,120300,110906390,10020,10020,10020,10020,328
20241022,120200,107619830,10020,10020,10020,10020,672
20241022,120100,100886390,10030,10030,10030,10030,0
20241022,120000,100886390,10030,10030,10030,10030,0
20241022,115900,100886390,10030,10030,10030,10030,0
20241022,115800,100886390,10030,10030,10030,10030,0
20241022,115700,100886390,10030,10030,10030,10030,0
20241022,115600,100886390,10030,10030,10030,10030,0
20241022,115500,100886390,10030,10030,10030,10030,0
20241022,115400,100886390,10030,10030,10030,10030,0
20241022,115300,100886390,10030,10030,10030,10030,0
20241022,115200,100886390,10030,10030,10030,10030,0
20241022,115100,100886390,10030,10030,10030,10030,0
20241022,115000,100886390,10030,10030,10030,10030,0
20241022,114900,100886390,10030,10030,10030,10030,11
20241022,114800,100776060,10030,10030,10030,10030,0
20241022,114700,100776060,10030,10030,10030,10030,0
20241022,114600,100776060,10030,10030,10030,10030,0
20241022,114500,100776060,10030,10030,10030,10030,0
20241022,114400,100776060,10030,10030,10030,10030,103
20241022,114300,99742970,10030,10030,10030,10030,0
20241022,114200,99742970,10030,10030,10030,10020,356
20241022,114100,96175080,10050,10050,10050,10050,0
20241022,114000,96175080,10050,10050,10050,10050,0
20241022,113900,96175080,10050,10050,10050,10050,0
20241022,113800,96175080,10050,10050,10050,10050,0
20241022,113700,96175080,10050,10050,10050,10050,0
20241022,113600,96175080,10050,10050,10050,10050,1
20241022,113500,96165030,10050,10050,10050,10050,0
20241022,113400,96165030,10050,10050,10050,10050,1
20241022,113300,96154980,10050,10050,10050,10050,0
20241022,113200,96154980,10050,10050,10050,10050,0
20241022,113100,96154980,10050,10050,10050,10050,0
20241022,113000,96154980,10050,10050,10050,10050,0
20241022,112900,96154980,10050,10050,10050,10050,0
20241022,112800,96154980,10050,10050,10050,10050,70
20241022,112700,95451480,10030,10030,10030,10030,334
20241022,112600,92101460,10050,10050,10050,10050,0
20241022,112500,92101460,10050,10050,10050,10050,0
20241022,112400,92101460,10050,10050,10050,10050,0
20241022,112300,92101460,10050,10050,10050,10050,0
20241022,112200,92101460,10050,10050,10050,10050,1
20241022,112100,92091410,10020,10020,10020,10020,0
20241022,112000,92091410,10020,10020,10020,10020,0
20241022,111900,92091410,10020,10020,10020,10020,0
20241022,111800,92091410,10020,10020,10020,10020,0
20241022,111700,92091410,10020,10030,10030,10020,52
20241022,111600,91570360,10040,10040,10040,10040,105
20241022,111500,90516160,10050,10050,10050,10050,0
20241022,111400,90516160,10050,10050,10050,10050,0
20241022,111300,90516160,10050,10050,10050,10050,0
20241022,111200,90516160,10050,10050,10050,10050,0
20241022,111100,90516160,10050,10050,10050,10050,0
20241022,111000,90516160,10050,10050,10050,10050,0
20241022,110900,90516160,10050,10050,10050,10050,0
20241022,110800,90516160,10050,10050,10050,10050,0
20241022,110700,90516160,10050,10050,10050,10050,1
20241022,110600,90506110,10050,10020,10050,10020,102
20241022,110500,89484020,10020,10020,10020,10020,200
20241022,110400,87480020,10050,10050,10050,10050,0
20241022,110300,87480020,10050,10050,10050,10050,0
20241022,110200,87480020,10050,10050,10050,10050,0
20241022,110100,87480020,10050,10040,10050,10020,11
20241022,110000,87369750,10060,10060,10060,10060,0
20241022,105900,87369750,10060,10060,10060,10060,0
20241022,105800,87369750,10060,10060,10060,10060,0
20241022,105700,87369750,10060,10030,10060,10030,134
20241022,105600,86025670,10020,10020,10020,10020,1
20241022,105500,86015650,10050,10050,10050,10050,0
20241022,105400,86015650,10050,10050,10050,10050,2
20241022,105300,85995550,10070,10070,10070,10070,0
20241022,105200,85995550,10070,10050,10070,10050,2
20241022,105100,85975430,10070,10070,10070,10070,0
20241022,105000,85975430,10070,10070,10070,10070,0
20241022,104900,85975430,10070,10070,10070,10070,0
20241022,104800,85975430,10070,10070,10070,10070,0
20241022,104700,85975430,10070,10070,10070,10070,0
20241022,104600,85975430,10070,10070,10090,10070,3
20241022,104500,85945200,10070,10060,10070,10040,10
20241022,104400,85844610,10060,10030,10060,10010,303
20241022,104300,82811480,10060,10060,10060,10060,0
20241022,104200,82811480,10060,10060,10060,10060,0
20241022,104100,82811480,10060,10060,10060,10060,1
20241022,104000,82801420,10090,10090,10090,10090,0
20241022,103900,82801420,10090,10090,10090,10090,0
20241022,103800,82801420,10090,10090,10090,10070,5
20241022,103700,82751010,10080,10060,10090,10060,5
20241022,103600,82700620,10090,10060,10090,10060,2
20241022,103500,82680470,10090,10090,10090,10090,0
20241022,103400,82680470,10090,10060,10090,10060,3
20241022,103300,82650230,10090,10060,10090,10060,9
20241022,103200,82559480,10090,10030,10090,10030,610
20241022,103100,76432760,10040,10030,10040,10030,3
20241022,103000,76402650,10040,10000,10040,10000,823
20241022,102900,68168420,10000,10030,10030,10000,2464
20241022,102800,43515010,10050,10030,10050,10030,3
20241022,102700,43484880,10050,10050,10050,10030,7
20241022,102600,43414570,10030,10010,10050,10010,229
20241022,102500,41121630,10030,10030,10030,10030,0
20241022,102400,41121630,10030,10030,10030,10030,0
20241022,102300,41121630,10030,10030,10030,10030,1
20241022,102200,41111600,10000,10010,10010,10000,203
20241022,102100,39080210,10010,10000,10010,10000,103
20241022,102000,38049580,10000,10000,10000,10000,51
20241022,101900,37539580,10010,10010,10010,10010,0
20241022,101800,37539580,10010,10010,10010,10010,0
20241022,101700,37539580,10010,10010,10010,10010,1
20241022,101600,37529570,10030,10030,10030,10030,0
20241022,101500,37529570,10030,10030,10030,10030,1
20241022,101400,37519540,10010,10010,10010,10010,238
20241022,101300,35137160,10000,10010,10010,10000,217
20241022,101200,32965990,10030,10030,10030,10030,0
20241022,101100,32965990,10030,10030,10030,10030,0
20241022,101000,32965990,10030,10030,10030,10030,1
20241022,100900,32955960,10020,10020,10020,10020,47
20241022,100800,32485020,10020,10020,10020,10020,0
20241022,100700,32485020,10020,10030,10030,10020,38
20241022,100600,32104160,10040,10040,10040,10040,0
20241022,100500,32104160,10040,10040,10040,10040,0
20241022,100400,32104160,10040,10040,10040,10040,3
20241022,100300,32074040,10040,10040,10040,10040,0
20241022,100200,32074040,10040,10090,10090,10040,2
20241022,100100,32053910,10050,10040,10090,10040,207
20241022,100000,29973470,10040,10030,10040,10030,3
20241022,095900,29943370,10090,10090,10090,10090,0
20241022,095800,29943370,10090,10090,10090,10090,0
20241022,095700,29943370,10090,10030,10090,10030,8
20241022,095600,29863070,10040,10040,10040,10040,3
20241022,095500,29832950,10070,10070,10070,10070,0
20241022,095400,29832950,10070,10070,10070,10070,501
20241022,095300,24787880,10100,10100,10100,10100,0
20241022,095200,24787880,10100,10100,10100,10100,0
20241022,095100,24787880,10100,10080,10100,10050,23
20241022,095000,24555890,10090,10080,10100,10070,8
20241022,094900,24475190,10100,10070,10100,10070,22
20241022,094800,24253170,10090,10090,10100,10060,26
20241022,094700,23990880,10050,10050,10050,10050,0
20241022,094600,23990880,10050,10050,10050,10050,13
20241022,094500,23860230,10110,10110,10110,10110,0
20241022,094400,23860230,10110,10110,10110,10110,0
20241022,094300,23860230,10110,10110,10110,10110,0
20241022,094200,23860230,10110,10110,10110,10110,0
20241022,094100,23860230,10110,10080,10110,10080,4
20241022,094000,23819880,10110,10090,10120,10070,80
20241022,093900,23010460,10110,10110,10110,10110,0
20241022,093800,23010460,10110,10110,10110,10110,9
20241022,093700,22919470,10110,10110,10130,10110,56
20241022,093600,22353140,10140,10140,10140,10120,64
20241022,093500,21704810,10140,10120,10140,10120,10
20241022,093400,21603440,10130,10090,10140,10090,6
20241022,093300,21542810,10090,10060,10090,10060,27
20241022,093200,21270660,10060,10080,10080,10060,26
20241022,093100,21008850,10120,10100,10120,10100,2
20241022,093000,20988630,10120,10120,10120,10120,0
20241022,092900,20988630,10120,10150,10150,10120,216
20241022,092800,18796920,10160,10150,10160,10150,2
20241022,092700,18776610,10150,10130,10150,10130,233
20241022,092600,16412200,10130,10120,10130,10120,25
20241022,092500,16159150,10120,10150,10150,10120,107
20241022,092400,15076280,10150,10130,10150,10130,2
20241022,092300,15056000,10140,10100,10140,10090,76
20241022,092200,14288370,10140,10080,10140,10060,547
20241022,092100,8746130,10050,10050,10050,10050,0
20241022,092000,8746130,10050,10050,10050,10050,1
20241022,091900,8736080,10050,10050,10050,10050,1
20241022,091800,8726030,10040,10060,10060,10040,10
20241022,091700,8625550,10070,10110,10130,10070,35
20241022,091600,8272390,10120,10110,10130,10110,100
20241022,091500,7260040,10130,10130,10130,10130,0
20241022,091400,7260040,10130,10130,10130,10130,0
20241022,091300,7260040,10130,10130,10130,10130,0
20241022,091200,7260040,10130,10130,10130,10130,2
20241022,091100,7239780,10090,10090,10090,10090,1
20241022,091000,7229690,10080,10080,10080,10080,412
20241022,090900,3076730,10080,10080,10080,10080,4
20241022,090800,3036410,10080,10080,10080,10080,0
20241022,090700,3036410,10080,10090,10090,10080,70
20241022,090600,2330730,10170,10090,10170,10090,57
20241022,090500,1755520,10090,10090,10090,10090,0
20241022,090400,1755520,10090,10090,10090,10090,8
20241022,090300,1674800,10170,10170,10170,10170,0
20241022,090200,1674800,10170,10110,10170,10110,50
20241022,090100,1166720,10100,10060,10100,10060,73
20241022,090000,430930,10050,10010,10050,10010,43