KissMeData/083550/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195600,125804335,3325,3325,3325,3325,1885
20241002,195500,125804335,3325,3325,3325,3325,0
20241002,195400,125804335,3325,3325,3325,3325,0
20241002,195300,125804335,3325,3325,3325,3325,0
20241002,195200,125804335,3325,3325,3325,3325,0
20241002,195100,125804335,3325,3325,3325,3325,0
20241002,195000,125804335,3325,3325,3325,3325,0
20241002,194900,125804335,3325,3325,3325,3325,0
20241002,194800,125804335,3325,3325,3325,3325,0
20241002,194700,125804335,3325,3325,3325,3325,0
20241002,194600,125804335,3325,3325,3325,3325,0
20241002,194500,125804335,3325,3325,3325,3325,0
20241002,194400,125804335,3325,3325,3325,3325,0
20241002,194300,125804335,3325,3325,3325,3325,0
20241002,194200,125804335,3325,3325,3325,3325,0
20241002,194100,125804335,3325,3325,3325,3325,0
20241002,194000,125804335,3325,3325,3325,3325,0
20241002,193900,125804335,3325,3325,3325,3325,0
20241002,193800,125804335,3325,3325,3325,3325,0
20241002,193700,125804335,3325,3325,3325,3325,0
20241002,193600,125804335,3325,3325,3325,3325,0
20241002,193500,125804335,3325,3325,3325,3325,0
20241002,193400,125804335,3325,3325,3325,3325,0
20241002,193300,125804335,3325,3325,3325,3325,0
20241002,193200,125804335,3325,3325,3325,3325,0
20241002,193100,125804335,3325,3325,3325,3325,0
20241002,193000,125804335,3325,3325,3325,3325,0
20241002,192900,125804335,3325,3325,3325,3325,0
20241002,192800,125804335,3325,3325,3325,3325,0
20241002,192700,125804335,3325,3325,3325,3325,0
20241002,192600,125804335,3325,3325,3325,3325,1885
20241002,192500,125804335,3325,3325,3325,3325,0
20241002,192400,125804335,3325,3325,3325,3325,0
20241002,192300,125804335,3325,3325,3325,3325,0
20241002,192200,125804335,3325,3325,3325,3325,0
20241002,192100,125804335,3325,3325,3325,3325,0
20241002,192000,125804335,3325,3325,3325,3325,0
20241002,191900,125804335,3325,3325,3325,3325,0
20241002,191800,125804335,3325,3325,3325,3325,0
20241002,191700,125804335,3325,3325,3325,3325,0
20241002,191600,125804335,3325,3325,3325,3325,0
20241002,191500,125804335,3325,3325,3325,3325,0
20241002,191400,125804335,3325,3325,3325,3325,0
20241002,191300,125804335,3325,3325,3325,3325,0
20241002,191200,125804335,3325,3325,3325,3325,0
20241002,191100,125804335,3325,3325,3325,3325,0
20241002,191000,125804335,3325,3325,3325,3325,0
20241002,190900,125804335,3325,3325,3325,3325,0
20241002,190800,125804335,3325,3325,3325,3325,0
20241002,190700,125804335,3325,3325,3325,3325,0
20241002,190600,125804335,3325,3325,3325,3325,0
20241002,190500,125804335,3325,3325,3325,3325,0
20241002,190400,125804335,3325,3325,3325,3325,0
20241002,190300,125804335,3325,3325,3325,3325,0
20241002,190200,125804335,3325,3325,3325,3325,0
20241002,190100,125804335,3325,3325,3325,3325,0
20241002,190000,125804335,3325,3325,3325,3325,0
20241002,185900,125804335,3325,3325,3325,3325,0
20241002,185800,125804335,3325,3325,3325,3325,0
20241002,185700,125804335,3325,3325,3325,3325,0
20241002,185600,125804335,3325,3325,3325,3325,1885
20241002,185500,125804335,3325,3325,3325,3325,0
20241002,185400,125804335,3325,3325,3325,3325,0
20241002,185300,125804335,3325,3325,3325,3325,0
20241002,185200,125804335,3325,3325,3325,3325,0
20241002,185100,125804335,3325,3325,3325,3325,0
20241002,185000,125804335,3325,3325,3325,3325,0
20241002,184900,125804335,3325,3325,3325,3325,0
20241002,184800,125804335,3325,3325,3325,3325,0
20241002,184700,125804335,3325,3325,3325,3325,0
20241002,184600,125804335,3325,3325,3325,3325,0
20241002,184500,125804335,3325,3325,3325,3325,0
20241002,184400,125804335,3325,3325,3325,3325,0
20241002,184300,125804335,3325,3325,3325,3325,0
20241002,184200,125804335,3325,3325,3325,3325,0
20241002,184100,125804335,3325,3325,3325,3325,0
20241002,184000,125804335,3325,3325,3325,3325,0
20241002,183900,125804335,3325,3325,3325,3325,0
20241002,183800,125804335,3325,3325,3325,3325,0
20241002,183700,125804335,3325,3325,3325,3325,0
20241002,183600,125804335,3325,3325,3325,3325,0
20241002,183500,125804335,3325,3325,3325,3325,0
20241002,183400,125804335,3325,3325,3325,3325,0
20241002,183300,125804335,3325,3325,3325,3325,0
20241002,183200,125804335,3325,3325,3325,3325,0
20241002,183100,125804335,3325,3325,3325,3325,0
20241002,183000,125804335,3325,3325,3325,3325,0
20241002,182900,125804335,3325,3325,3325,3325,0
20241002,182800,125804335,3325,3325,3325,3325,0
20241002,182700,125804335,3325,3325,3325,3325,0
20241002,182600,125804335,3325,3325,3325,3325,1885
20241002,182500,125804335,3325,3325,3325,3325,0
20241002,182400,125804335,3325,3325,3325,3325,0
20241002,182300,125804335,3325,3325,3325,3325,0
20241002,182200,125804335,3325,3325,3325,3325,0
20241002,182100,125804335,3325,3325,3325,3325,0
20241002,182000,125804335,3325,3325,3325,3325,0
20241002,181900,125804335,3325,3325,3325,3325,0
20241002,181800,125804335,3325,3325,3325,3325,0
20241002,181700,125804335,3325,3325,3325,3325,0
20241002,181600,125804335,3325,3325,3325,3325,0
20241002,181500,125804335,3325,3325,3325,3325,0
20241002,181400,125804335,3325,3325,3325,3325,0
20241002,181300,125804335,3325,3325,3325,3325,0
20241002,181200,125804335,3325,3325,3325,3325,0
20241002,181100,125804335,3325,3325,3325,3325,0
20241002,181000,125804335,3325,3325,3325,3325,0
20241002,180900,125804335,3325,3325,3325,3325,0
20241002,180800,125804335,3325,3325,3325,3325,0
20241002,180700,125804335,3325,3325,3325,3325,0
20241002,180600,125804335,3325,3325,3325,3325,0
20241002,180500,125804335,3325,3325,3325,3325,0
20241002,180400,125804335,3325,3325,3325,3325,0
20241002,180300,125804335,3325,3325,3325,3325,0
20241002,180200,125804335,3325,3325,3325,3325,0
20241002,180100,125804335,3325,3325,3325,3325,0
20241002,180000,125804335,3325,3325,3325,3325,0
20241002,175900,125804335,3325,3325,3325,3325,0
20241002,175800,125804335,3325,3325,3325,3325,0
20241002,175700,125804335,3325,3325,3325,3325,0
20241002,175600,125804335,3325,3325,3325,3325,1885
20241002,175500,125804335,3325,3325,3325,3325,0
20241002,175400,125804335,3325,3325,3325,3325,0
20241002,175300,125804335,3325,3325,3325,3325,0
20241002,175200,125804335,3325,3325,3325,3325,0
20241002,175100,125804335,3325,3325,3325,3325,0
20241002,175000,125804335,3325,3325,3325,3325,0
20241002,174900,125804335,3325,3325,3325,3325,0
20241002,174800,125804335,3325,3325,3325,3325,0
20241002,174700,125804335,3325,3325,3325,3325,0
20241002,174600,125804335,3325,3325,3325,3325,0
20241002,174500,125804335,3325,3325,3325,3325,0
20241002,174400,125804335,3325,3325,3325,3325,0
20241002,174300,125804335,3325,3325,3325,3325,0
20241002,174200,125804335,3325,3325,3325,3325,0
20241002,174100,125804335,3325,3325,3325,3325,0
20241002,174000,125804335,3325,3325,3325,3325,0
20241002,173900,125804335,3325,3325,3325,3325,0
20241002,173800,125804335,3325,3325,3325,3325,0
20241002,173700,125804335,3325,3325,3325,3325,0
20241002,173600,125804335,3325,3325,3325,3325,0
20241002,173500,125804335,3325,3325,3325,3325,0
20241002,173400,125804335,3325,3325,3325,3325,0
20241002,173300,125804335,3325,3325,3325,3325,0
20241002,173200,125804335,3325,3325,3325,3325,0
20241002,173100,125804335,3325,3325,3325,3325,0
20241002,173000,125804335,3325,3325,3325,3325,0
20241002,172900,125804335,3325,3325,3325,3325,0
20241002,172800,125804335,3325,3325,3325,3325,0
20241002,172700,125804335,3325,3325,3325,3325,0
20241002,172600,125804335,3325,3325,3325,3325,1885
20241002,172500,125804335,3325,3325,3325,3325,0
20241002,172400,125804335,3325,3325,3325,3325,0
20241002,172300,125804335,3325,3325,3325,3325,0
20241002,172200,125804335,3325,3325,3325,3325,0
20241002,172100,125804335,3325,3325,3325,3325,0
20241002,172000,125804335,3325,3325,3325,3325,0
20241002,171900,125804335,3325,3325,3325,3325,0
20241002,171800,125804335,3325,3325,3325,3325,0
20241002,171700,125804335,3325,3325,3325,3325,0
20241002,171600,125804335,3325,3325,3325,3325,0
20241002,171500,125804335,3325,3325,3325,3325,0
20241002,171400,125804335,3325,3325,3325,3325,0
20241002,171300,125804335,3325,3325,3325,3325,0
20241002,171200,125804335,3325,3325,3325,3325,0
20241002,171100,125804335,3325,3325,3325,3325,0
20241002,171000,125804335,3325,3325,3325,3325,0
20241002,170900,125804335,3325,3325,3325,3325,0
20241002,170800,125804335,3325,3325,3325,3325,0
20241002,170700,125804335,3325,3325,3325,3325,0
20241002,170600,125804335,3325,3325,3325,3325,0
20241002,170500,125804335,3325,3325,3325,3325,0
20241002,170400,125804335,3325,3325,3325,3325,0
20241002,170300,125804335,3325,3325,3325,3325,0
20241002,170200,125804335,3325,3325,3325,3325,0
20241002,170100,125804335,3325,3325,3325,3325,0
20241002,170000,125804335,3325,3325,3325,3325,0
20241002,165900,125804335,3325,3325,3325,3325,0
20241002,165800,125804335,3325,3325,3325,3325,0
20241002,165700,125804335,3325,3325,3325,3325,0
20241002,165600,125804335,3325,3325,3325,3325,1885
20241002,165500,125804335,3325,3325,3325,3325,0
20241002,165400,125804335,3325,3325,3325,3325,0
20241002,165300,125804335,3325,3325,3325,3325,0
20241002,165200,125804335,3325,3325,3325,3325,0
20241002,165100,125804335,3325,3325,3325,3325,0
20241002,165000,125804335,3325,3325,3325,3325,0
20241002,164900,125804335,3325,3325,3325,3325,0
20241002,164800,125804335,3325,3325,3325,3325,0
20241002,164700,125804335,3325,3325,3325,3325,0
20241002,164600,125804335,3325,3325,3325,3325,0
20241002,164500,125804335,3325,3325,3325,3325,0
20241002,164400,125804335,3325,3325,3325,3325,0
20241002,164300,125804335,3325,3325,3325,3325,0
20241002,164200,125804335,3325,3325,3325,3325,0
20241002,164100,125804335,3325,3325,3325,3325,0
20241002,164000,125804335,3325,3325,3325,3325,0
20241002,163900,125804335,3325,3325,3325,3325,0
20241002,163800,125804335,3325,3325,3325,3325,0
20241002,163700,125804335,3325,3325,3325,3325,0
20241002,163600,125804335,3325,3325,3325,3325,0
20241002,163500,125804335,3325,3325,3325,3325,0
20241002,163400,125804335,3325,3325,3325,3325,0
20241002,163300,125804335,3325,3325,3325,3325,0
20241002,163200,125804335,3325,3325,3325,3325,0
20241002,163100,125804335,3325,3325,3325,3325,0
20241002,163000,125804335,3325,3325,3325,3325,0
20241002,162900,125804335,3325,3325,3325,3325,0
20241002,162800,125804335,3325,3325,3325,3325,0
20241002,162700,125804335,3325,3325,3325,3325,0
20241002,162600,125804335,3325,3325,3325,3325,1885
20241002,162500,125804335,3325,3325,3325,3325,0
20241002,162400,125804335,3325,3325,3325,3325,0
20241002,162300,125804335,3325,3325,3325,3325,0
20241002,162200,125804335,3325,3325,3325,3325,0
20241002,162100,125804335,3325,3325,3325,3325,0
20241002,162000,125804335,3325,3325,3325,3325,0
20241002,161900,125804335,3325,3325,3325,3325,0
20241002,161800,125804335,3325,3325,3325,3325,0
20241002,161700,125804335,3325,3325,3325,3325,0
20241002,161600,125804335,3325,3325,3325,3325,0
20241002,161500,125804335,3325,3325,3325,3325,0
20241002,161400,125804335,3325,3325,3325,3325,0
20241002,161300,125804335,3325,3325,3325,3325,0
20241002,161200,125804335,3325,3325,3325,3325,0
20241002,161100,125804335,3325,3325,3325,3325,0
20241002,161000,125804335,3325,3325,3325,3325,0
20241002,160900,125804335,3325,3325,3325,3325,0
20241002,160800,125804335,3325,3325,3325,3325,0
20241002,160700,125804335,3325,3325,3325,3325,0
20241002,160600,125804335,3325,3325,3325,3325,0
20241002,160500,125804335,3325,3325,3325,3325,0
20241002,160400,125804335,3325,3325,3325,3325,0
20241002,160300,125804335,3325,3325,3325,3325,0
20241002,160200,125804335,3325,3325,3325,3325,0
20241002,160100,125804335,3325,3325,3325,3325,0
20241002,160000,125804335,3325,3325,3325,3325,0
20241002,155900,125804335,3325,3325,3325,3325,0
20241002,155800,125804335,3325,3325,3325,3325,0
20241002,155700,125804335,3325,3325,3325,3325,0
20241002,155600,125804335,3325,3325,3325,3325,1885
20241002,155500,125804335,3325,3325,3325,3325,0
20241002,155400,125804335,3325,3325,3325,3325,0
20241002,155300,125804335,3325,3325,3325,3325,0
20241002,155200,125804335,3325,3325,3325,3325,0
20241002,155100,125804335,3325,3325,3325,3325,0
20241002,155000,125804335,3325,3325,3325,3325,0
20241002,154900,125804335,3325,3325,3325,3325,0
20241002,154800,125804335,3325,3325,3325,3325,0
20241002,154700,125804335,3325,3325,3325,3325,0
20241002,154600,125804335,3325,3325,3325,3325,0
20241002,154500,125804335,3325,3325,3325,3325,0
20241002,154400,125804335,3325,3325,3325,3325,0
20241002,154300,125804335,3325,3325,3325,3325,0
20241002,154200,125804335,3325,3325,3325,3325,0
20241002,154100,125804335,3325,3325,3325,3325,0
20241002,154000,125804335,3325,3325,3325,3325,0
20241002,153900,125804335,3325,3325,3325,3325,0
20241002,153800,125804335,3325,3325,3325,3325,0
20241002,153700,125804335,3325,3325,3325,3325,0
20241002,153600,125804335,3325,3325,3325,3325,0
20241002,153500,125804335,3325,3325,3325,3325,0
20241002,153400,125804335,3325,3325,3325,3325,0
20241002,153300,125804335,3325,3325,3325,3325,0
20241002,153200,125804335,3325,3325,3325,3325,0
20241002,153100,125804335,3325,3325,3325,3325,0
20241002,153000,125804335,3325,3325,3325,3325,1885
20241002,152900,119536710,3315,3315,3315,3315,0
20241002,152800,119536710,3315,3315,3315,3315,0
20241002,152700,119536710,3315,3315,3315,3315,0
20241002,152600,119536710,3315,3315,3315,3315,0
20241002,152500,119536710,3315,3315,3315,3315,0
20241002,152400,119536710,3315,3315,3315,3315,0
20241002,152300,119536710,3315,3315,3315,3315,0
20241002,152200,119536710,3315,3315,3315,3315,0
20241002,152100,119536710,3315,3315,3315,3315,0
20241002,152000,119536710,3315,3315,3315,3315,0
20241002,151900,119536710,3315,3310,3315,3310,54
20241002,151800,119357715,3310,3310,3310,3310,7
20241002,151700,119334545,3310,3310,3310,3310,0
20241002,151600,119334545,3310,3310,3310,3310,0
20241002,151500,119334545,3310,3310,3310,3310,16
20241002,151400,119281585,3310,3310,3310,3310,22
20241002,151300,119208765,3305,3305,3305,3305,61
20241002,151200,119007160,3305,3305,3305,3305,0
20241002,151100,119007160,3305,3305,3305,3305,27
20241002,151000,118917925,3315,3315,3315,3315,0
20241002,150900,118917925,3315,3315,3315,3315,0
20241002,150800,118917925,3315,3315,3315,3315,0
20241002,150700,118917925,3315,3315,3315,3315,0
20241002,150600,118917925,3315,3315,3315,3315,0
20241002,150500,118917925,3315,3315,3315,3315,231
20241002,150400,118152160,3315,3315,3315,3315,0
20241002,150300,118152160,3315,3315,3315,3315,0
20241002,150200,118152160,3315,3315,3315,3315,0
20241002,150100,118152160,3315,3300,3315,3300,397
20241002,150000,116839105,3300,3300,3300,3300,1346
20241002,145900,112397305,3300,3300,3300,3300,0
20241002,145800,112397305,3300,3300,3300,3300,0
20241002,145700,112397305,3300,3300,3300,3300,600
20241002,145600,110417305,3305,3305,3305,3305,0
20241002,145500,110417305,3305,3305,3305,3305,0
20241002,145400,110417305,3305,3305,3305,3305,11
20241002,145300,110380950,3305,3305,3305,3305,0
20241002,145200,110380950,3305,3305,3305,3305,145
20241002,145100,109901725,3305,3305,3305,3305,0
20241002,145000,109901725,3305,3305,3305,3305,3550
20241002,144900,98168975,3305,3305,3305,3305,0
20241002,144800,98168975,3305,3305,3305,3305,0
20241002,144700,98168975,3305,3310,3310,3305,91
20241002,144600,97868170,3305,3305,3305,3305,0
20241002,144500,97868170,3305,3305,3305,3305,0
20241002,144400,97868170,3305,3305,3305,3305,0
20241002,144300,97868170,3305,3305,3305,3305,0
20241002,144200,97868170,3305,3305,3305,3305,0
20241002,144100,97868170,3305,3305,3305,3305,142
20241002,144000,97398860,3305,3305,3305,3305,0
20241002,143900,97398860,3305,3305,3305,3305,0
20241002,143800,97398860,3305,3305,3305,3305,0
20241002,143700,97398860,3305,3305,3305,3305,0
20241002,143600,97398860,3305,3305,3305,3305,0
20241002,143500,97398860,3305,3305,3305,3305,1
20241002,143400,97395555,3305,3305,3305,3305,0
20241002,143300,97395555,3305,3305,3305,3305,0
20241002,143200,97395555,3305,3305,3305,3305,0
20241002,143100,97395555,3305,3305,3305,3305,0
20241002,143000,97395555,3305,3305,3305,3305,0
20241002,142900,97395555,3305,3305,3305,3305,0
20241002,142800,97395555,3305,3305,3305,3305,0
20241002,142700,97395555,3305,3305,3305,3305,0
20241002,142600,97395555,3305,3305,3305,3305,0
20241002,142500,97395555,3305,3305,3305,3305,496
20241002,142400,95756275,3305,3305,3305,3305,0
20241002,142300,95756275,3305,3305,3305,3305,148
20241002,142200,95267135,3335,3335,3335,3335,0
20241002,142100,95267135,3335,3335,3335,3335,0
20241002,142000,95267135,3335,3335,3335,3335,0
20241002,141900,95267135,3335,3335,3335,3335,0
20241002,141800,95267135,3335,3335,3335,3335,0
20241002,141700,95267135,3335,3305,3335,3305,184
20241002,141600,94655695,3315,3315,3315,3315,133
20241002,141500,94214800,3310,3315,3315,3310,26
20241002,141400,94128655,3325,3325,3325,3325,0
20241002,141300,94128655,3325,3325,3325,3325,5
20241002,141200,94112030,3325,3325,3325,3325,10
20241002,141100,94078780,3325,3325,3325,3325,0
20241002,141000,94078780,3325,3325,3325,3325,0
20241002,140900,94078780,3325,3325,3325,3325,0
20241002,140800,94078780,3325,3325,3325,3325,0
20241002,140700,94078780,3325,3325,3325,3325,0
20241002,140600,94078780,3325,3325,3325,3325,170
20241002,140500,93513530,3325,3325,3325,3325,0
20241002,140400,93513530,3325,3325,3325,3320,225
20241002,140300,92765690,3325,3325,3325,3325,0
20241002,140200,92765690,3325,3325,3325,3325,30
20241002,140100,92665940,3325,3325,3325,3325,300
20241002,140000,91668440,3340,3340,3340,3340,20
20241002,135900,91601640,3340,3340,3340,3340,30
20241002,135800,91501440,3340,3340,3340,3340,0
20241002,135700,91501440,3340,3340,3340,3340,0
20241002,135600,91501440,3340,3340,3340,3340,0
20241002,135500,91501440,3340,3340,3340,3340,0
20241002,135400,91501440,3340,3340,3340,3340,0
20241002,135300,91501440,3340,3335,3340,3335,20
20241002,135200,91434660,3345,3345,3345,3345,0
20241002,135100,91434660,3345,3345,3345,3345,0
20241002,135000,91434660,3345,3345,3345,3345,1
20241002,134900,91431315,3350,3325,3350,3325,500
20241002,134800,89763970,3325,3320,3325,3320,1965
20241002,134700,83234925,3305,3305,3305,3305,0
20241002,134600,83234925,3305,3305,3305,3305,0
20241002,134500,83234925,3305,3305,3305,3305,0
20241002,134400,83234925,3305,3305,3305,3305,0
20241002,134300,83234925,3305,3305,3305,3305,0
20241002,134200,83234925,3305,3305,3305,3305,0
20241002,134100,83234925,3305,3305,3305,3305,0
20241002,134000,83234925,3305,3305,3305,3305,0
20241002,133900,83234925,3305,3305,3305,3305,0
20241002,133800,83234925,3305,3305,3305,3305,0
20241002,133700,83234925,3305,3305,3305,3305,0
20241002,133600,83234925,3305,3305,3305,3305,0
20241002,133500,83234925,3305,3305,3305,3305,0
20241002,133400,83234925,3305,3305,3305,3305,0
20241002,133300,83234925,3305,3305,3305,3305,0
20241002,133200,83234925,3305,3305,3305,3305,0
20241002,133100,83234925,3305,3305,3305,3305,0
20241002,133000,83234925,3305,3305,3305,3305,0
20241002,132900,83234925,3305,3305,3305,3305,13
20241002,132800,83191960,3305,3305,3305,3305,0
20241002,132700,83191960,3305,3305,3305,3305,0
20241002,132600,83191960,3305,3305,3305,3305,0
20241002,132500,83191960,3305,3305,3305,3305,100
20241002,132400,82861460,3305,3305,3305,3305,0
20241002,132300,82861460,3305,3310,3310,3305,40
20241002,132200,82729200,3315,3315,3315,3315,10
20241002,132100,82696050,3315,3315,3315,3315,1
20241002,132000,82692735,3315,3315,3315,3315,0
20241002,131900,82692735,3315,3320,3320,3315,49
20241002,131800,82530285,3320,3320,3320,3320,0
20241002,131700,82530285,3320,3325,3325,3320,96
20241002,131600,82211205,3325,3325,3325,3325,1
20241002,131500,82207880,3325,3325,3325,3325,1
20241002,131400,82204555,3340,3340,3340,3340,0
20241002,131300,82204555,3340,3340,3340,3340,0
20241002,131200,82204555,3340,3340,3340,3340,0
20241002,131100,82204555,3340,3340,3340,3340,0
20241002,131000,82204555,3340,3340,3340,3340,0
20241002,130900,82204555,3340,3340,3340,3340,0
20241002,130800,82204555,3340,3340,3340,3340,0
20241002,130700,82204555,3340,3340,3340,3340,0
20241002,130600,82204555,3340,3340,3340,3340,0
20241002,130500,82204555,3340,3340,3340,3340,0
20241002,130400,82204555,3340,3340,3340,3340,0
20241002,130300,82204555,3340,3340,3340,3340,0
20241002,130200,82204555,3340,3340,3340,3340,0
20241002,130100,82204555,3340,3335,3340,3335,2000
20241002,130000,75524585,3340,3340,3340,3340,0
20241002,125900,75524585,3340,3340,3340,3340,0
20241002,125800,75524585,3340,3340,3340,3340,0
20241002,125700,75524585,3340,3340,3340,3340,0
20241002,125600,75524585,3340,3340,3340,3340,0
20241002,125500,75524585,3340,3340,3340,3340,0
20241002,125400,75524585,3340,3340,3340,3340,1
20241002,125300,75521245,3340,3340,3340,3340,0
20241002,125200,75521245,3340,3340,3340,3340,0
20241002,125100,75521245,3340,3340,3340,3340,0
20241002,125000,75521245,3340,3325,3340,3320,1104
20241002,124900,71845005,3325,3325,3325,3325,0
20241002,124800,71845005,3325,3325,3325,3325,0
20241002,124700,71845005,3325,3325,3325,3325,0
20241002,124600,71845005,3325,3325,3325,3325,0
20241002,124500,71845005,3325,3325,3325,3325,1
20241002,124400,71841680,3325,3325,3325,3325,0
20241002,124300,71841680,3325,3325,3325,3325,0
20241002,124200,71841680,3325,3325,3325,3325,0
20241002,124100,71841680,3325,3325,3325,3325,0
20241002,124000,71841680,3325,3325,3325,3325,0
20241002,123900,71841680,3325,3325,3325,3325,0
20241002,123800,71841680,3325,3325,3325,3325,0
20241002,123700,71841680,3325,3325,3325,3325,0
20241002,123600,71841680,3325,3325,3325,3325,0
20241002,123500,71841680,3325,3325,3325,3325,0
20241002,123400,71841680,3325,3325,3325,3325,0
20241002,123300,71841680,3325,3325,3325,3325,0
20241002,123200,71841680,3325,3325,3325,3325,0
20241002,123100,71841680,3325,3325,3325,3325,0
20241002,123000,71841680,3325,3325,3325,3325,0
20241002,122900,71841680,3325,3325,3325,3325,0
20241002,122800,71841680,3325,3325,3325,3325,0
20241002,122700,71841680,3325,3325,3325,3325,20
20241002,122600,71775180,3325,3325,3325,3325,100
20241002,122500,71442680,3325,3325,3325,3325,0
20241002,122400,71442680,3325,3325,3325,3325,0
20241002,122300,71442680,3325,3325,3325,3325,1357
20241002,122200,66930655,3315,3315,3315,3315,1
20241002,122100,66927340,3320,3320,3320,3320,0
20241002,122000,66927340,3320,3320,3320,3320,0
20241002,121900,66927340,3320,3320,3320,3320,8
20241002,121800,66900780,3320,3320,3320,3320,0
20241002,121700,66900780,3320,3320,3320,3320,0
20241002,121600,66900780,3320,3320,3320,3320,0
20241002,121500,66900780,3320,3315,3320,3315,319
20241002,121400,65842020,3320,3320,3320,3320,0
20241002,121300,65842020,3320,3315,3320,3315,305
20241002,121200,64830645,3315,3315,3315,3315,0
20241002,121100,64830645,3315,3315,3315,3315,0
20241002,121000,64830645,3315,3315,3315,3315,0
20241002,120900,64830645,3315,3315,3315,3315,0
20241002,120800,64830645,3315,3315,3315,3315,0
20241002,120700,64830645,3315,3315,3315,3315,5
20241002,120600,64814070,3315,3315,3315,3315,0
20241002,120500,64814070,3315,3315,3315,3315,100
20241002,120400,64482570,3315,3315,3315,3315,0
20241002,120300,64482570,3315,3315,3315,3315,0
20241002,120200,64482570,3315,3315,3315,3315,0
20241002,120100,64482570,3315,3315,3315,3315,0
20241002,120000,64482570,3315,3315,3315,3315,0
20241002,115900,64482570,3315,3315,3315,3315,1
20241002,115800,64479255,3305,3305,3305,3305,0
20241002,115700,64479255,3305,3305,3305,3305,0
20241002,115600,64479255,3305,3305,3305,3305,0
20241002,115500,64479255,3305,3305,3305,3305,0
20241002,115400,64479255,3305,3305,3305,3305,0
20241002,115300,64479255,3305,3305,3305,3305,0
20241002,115200,64479255,3305,3305,3305,3305,0
20241002,115100,64479255,3305,3305,3305,3305,0
20241002,115000,64479255,3305,3305,3305,3305,0
20241002,114900,64479255,3305,3305,3305,3305,0
20241002,114800,64479255,3305,3305,3305,3305,0
20241002,114700,64479255,3305,3305,3305,3305,0
20241002,114600,64479255,3305,3305,3305,3305,0
20241002,114500,64479255,3305,3305,3305,3305,0
20241002,114400,64479255,3305,3305,3305,3305,0
20241002,114300,64479255,3305,3305,3305,3305,0
20241002,114200,64479255,3305,3305,3305,3305,0
20241002,114100,64479255,3305,3305,3305,3305,0
20241002,114000,64479255,3305,3305,3305,3305,30
20241002,113900,64380105,3315,3315,3315,3315,0
20241002,113800,64380105,3315,3315,3315,3315,0
20241002,113700,64380105,3315,3315,3315,3315,1
20241002,113600,64376790,3315,3315,3315,3315,0
20241002,113500,64376790,3315,3305,3315,3305,2
20241002,113400,64370170,3300,3300,3300,3300,0
20241002,113300,64370170,3300,3300,3300,3300,0
20241002,113200,64370170,3300,3300,3300,3300,0
20241002,113100,64370170,3300,3300,3300,3300,0
20241002,113000,64370170,3300,3300,3300,3300,0
20241002,112900,64370170,3300,3300,3300,3300,0
20241002,112800,64370170,3300,3300,3300,3300,0
20241002,112700,64370170,3300,3300,3300,3300,0
20241002,112600,64370170,3300,3300,3300,3300,0
20241002,112500,64370170,3300,3300,3300,3300,0
20241002,112400,64370170,3300,3300,3300,3300,0
20241002,112300,64370170,3300,3300,3300,3300,0
20241002,112200,64370170,3300,3300,3300,3300,0
20241002,112100,64370170,3300,3300,3300,3300,500
20241002,112000,62720170,3300,3300,3300,3300,0
20241002,111900,62720170,3300,3300,3300,3300,0
20241002,111800,62720170,3300,3300,3300,3300,0
20241002,111700,62720170,3300,3300,3300,3300,0
20241002,111600,62720170,3300,3300,3300,3300,0
20241002,111500,62720170,3300,3300,3300,3300,0
20241002,111400,62720170,3300,3300,3300,3300,0
20241002,111300,62720170,3300,3300,3300,3300,0
20241002,111200,62720170,3300,3300,3300,3300,0
20241002,111100,62720170,3300,3300,3300,3300,0
20241002,111000,62720170,3300,3300,3300,3300,0
20241002,110900,62720170,3300,3300,3300,3300,0
20241002,110800,62720170,3300,3300,3300,3300,0
20241002,110700,62720170,3300,3300,3300,3300,0
20241002,110600,62720170,3300,3300,3300,3300,0
20241002,110500,62720170,3300,3300,3300,3300,0
20241002,110400,62720170,3300,3300,3300,3300,0
20241002,110300,62720170,3300,3300,3300,3300,0
20241002,110200,62720170,3300,3300,3300,3300,0
20241002,110100,62720170,3300,3300,3300,3300,0
20241002,110000,62720170,3300,3300,3300,3300,0
20241002,105900,62720170,3300,3300,3300,3300,0
20241002,105800,62720170,3300,3300,3300,3300,0
20241002,105700,62720170,3300,3300,3300,3300,1
20241002,105600,62716870,3310,3310,3310,3310,380
20241002,105500,61459070,3310,3310,3310,3310,0
20241002,105400,61459070,3310,3310,3310,3310,0
20241002,105300,61459070,3310,3310,3310,3310,0
20241002,105200,61459070,3310,3310,3310,3310,0
20241002,105100,61459070,3310,3310,3310,3310,20
20241002,105000,61392870,3310,3310,3310,3310,0
20241002,104900,61392870,3310,3310,3310,3310,100
20241002,104800,61061870,3310,3310,3310,3310,11
20241002,104700,61025460,3310,3310,3310,3310,31
20241002,104600,60922850,3315,3315,3315,3315,0
20241002,104500,60922850,3315,3315,3315,3315,0
20241002,104400,60922850,3315,3315,3315,3315,0
20241002,104300,60922850,3315,3315,3315,3315,1
20241002,104200,60919535,3320,3320,3320,3320,0
20241002,104100,60919535,3320,3320,3320,3320,0
20241002,104000,60919535,3320,3320,3320,3320,0
20241002,103900,60919535,3320,3320,3320,3320,154
20241002,103800,60408255,3320,3315,3320,3315,40
20241002,103700,60275605,3295,3295,3295,3295,0
20241002,103600,60275605,3295,3295,3295,3295,0
20241002,103500,60275605,3295,3295,3295,3295,48
20241002,103400,60117445,3295,3295,3295,3295,0
20241002,103300,60117445,3295,3295,3295,3295,0
20241002,103200,60117445,3295,3295,3295,3295,0
20241002,103100,60117445,3295,3295,3295,3295,600
20241002,103000,58140445,3310,3295,3310,3295,653
20241002,102900,55982710,3295,3295,3295,3295,1562
20241002,102800,50835920,3300,3300,3300,3300,0
20241002,102700,50835920,3300,3300,3300,3300,0
20241002,102600,50835920,3300,3300,3300,3300,2
20241002,102500,50829320,3295,3295,3295,3295,0
20241002,102400,50829320,3295,3295,3295,3295,0
20241002,102300,50829320,3295,3295,3295,3295,2
20241002,102200,50822730,3295,3295,3295,3295,108
20241002,102100,50466870,3300,3300,3300,3300,100
20241002,102000,50136870,3300,3300,3300,3300,0
20241002,101900,50136870,3300,3300,3300,3300,0
20241002,101800,50136870,3300,3300,3300,3300,0
20241002,101700,50136870,3300,3300,3300,3300,14
20241002,101600,50090670,3300,3300,3300,3300,0
20241002,101500,50090670,3300,3300,3300,3300,0
20241002,101400,50090670,3300,3300,3300,3300,0
20241002,101300,50090670,3300,3300,3300,3300,26
20241002,101200,50004870,3300,3300,3300,3300,0
20241002,101100,50004870,3300,3300,3300,3300,0
20241002,101000,50004870,3300,3300,3300,3300,0
20241002,100900,50004870,3300,3300,3300,3300,0
20241002,100800,50004870,3300,3300,3300,3300,0
20241002,100700,50004870,3300,3300,3300,3300,33
20241002,100600,49895970,3300,3300,3300,3300,0
20241002,100500,49895970,3300,3300,3300,3300,0
20241002,100400,49895970,3300,3300,3300,3300,100
20241002,100300,49565970,3300,3300,3300,3300,0
20241002,100200,49565970,3300,3300,3300,3300,0
20241002,100100,49565970,3300,3300,3300,3300,60
20241002,100000,49367970,3295,3295,3295,3295,20
20241002,095900,49302070,3295,3295,3295,3295,0
20241002,095800,49302070,3295,3295,3295,3295,264
20241002,095700,48432190,3295,3295,3295,3295,100
20241002,095600,48102690,3295,3295,3295,3295,0
20241002,095500,48102690,3295,3290,3295,3290,300
20241002,095400,47114370,3295,3295,3295,3295,0
20241002,095300,47114370,3295,3295,3295,3295,0
20241002,095200,47114370,3295,3295,3295,3295,0
20241002,095100,47114370,3295,3295,3295,3295,0
20241002,095000,47114370,3295,3295,3295,3295,0
20241002,094900,47114370,3295,3295,3295,3295,15
20241002,094800,47064945,3295,3295,3295,3295,0
20241002,094700,47064945,3295,3295,3295,3295,0
20241002,094600,47064945,3295,3295,3295,3295,100
20241002,094500,46735445,3295,3295,3295,3295,1
20241002,094400,46732150,3290,3290,3290,3290,1
20241002,094300,46728860,3290,3290,3290,3290,0
20241002,094200,46728860,3290,3290,3290,3290,28
20241002,094100,46636740,3280,3280,3280,3280,0
20241002,094000,46636740,3280,3280,3280,3280,0
20241002,093900,46636740,3280,3280,3280,3280,0
20241002,093800,46636740,3280,3280,3280,3280,0
20241002,093700,46636740,3280,3285,3285,3280,61
20241002,093600,46436560,3285,3280,3285,3280,338
20241002,093500,45326285,3280,3280,3280,3280,0
20241002,093400,45326285,3280,3280,3280,3280,0
20241002,093300,45326285,3280,3280,3280,3280,100
20241002,093200,44998285,3280,3280,3280,3280,0
20241002,093100,44998285,3280,3280,3280,3280,0
20241002,093000,44998285,3280,3280,3280,3280,200
20241002,092900,44342285,3275,3275,3275,3275,84
20241002,092800,44067185,3275,3280,3280,3275,1205
20241002,092700,40118285,3285,3285,3285,3285,100
20241002,092600,39789785,3290,3290,3290,3290,0
20241002,092500,39789785,3290,3290,3290,3290,6
20241002,092400,39770045,3285,3285,3285,3285,36
20241002,092300,39651785,3285,3285,3285,3285,0
20241002,092200,39651785,3285,3285,3285,3280,523
20241002,092100,37936240,3280,3280,3280,3280,0
20241002,092000,37936240,3280,3280,3280,3280,0
20241002,091900,37936240,3280,3280,3280,3280,0
20241002,091800,37936240,3280,3275,3280,3275,21
20241002,091700,37867460,3275,3280,3280,3275,93
20241002,091600,37562680,3275,3275,3275,3275,0
20241002,091500,37562680,3275,3275,3275,3275,0
20241002,091400,37562680,3275,3280,3295,3270,997
20241002,091300,34294310,3265,3280,3280,3265,297
20241002,091200,33324280,3280,3280,3280,3280,667
20241002,091100,31136520,3265,3265,3265,3265,31
20241002,091000,31035305,3265,3270,3270,3265,534
20241002,090900,29289255,3275,3280,3280,3275,1023
20241002,090800,25933930,3300,3300,3300,3300,300
20241002,090700,24943930,3290,3290,3290,3290,75
20241002,090600,24697180,3290,3290,3290,3290,567
20241002,090500,22831750,3295,3270,3295,3270,339
20241002,090400,21719165,3265,3280,3290,3265,1195
20241002,090300,17805305,3270,3270,3270,3270,10
20241002,090200,17772605,3275,3275,3275,3260,860
20241002,090100,14957605,3250,3250,3250,3250,318
20241002,090000,13924105,3285,3300,3300,3250,4229