KissMeData/153710/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,202900,44292620,5380,5380,5380,5380,1512
20241010,202800,44292620,5380,5380,5380,5380,0
20241010,202700,44292620,5380,5380,5380,5380,0
20241010,202600,44292620,5380,5380,5380,5380,0
20241010,202500,44292620,5380,5380,5380,5380,0
20241010,202400,44292620,5380,5380,5380,5380,0
20241010,202300,44292620,5380,5380,5380,5380,0
20241010,202200,44292620,5380,5380,5380,5380,0
20241010,202100,44292620,5380,5380,5380,5380,0
20241010,202000,44292620,5380,5380,5380,5380,0
20241010,201900,44292620,5380,5380,5380,5380,0
20241010,201800,44292620,5380,5380,5380,5380,0
20241010,201700,44292620,5380,5380,5380,5380,0
20241010,201600,44292620,5380,5380,5380,5380,0
20241010,201500,44292620,5380,5380,5380,5380,0
20241010,201400,44292620,5380,5380,5380,5380,0
20241010,201300,44292620,5380,5380,5380,5380,0
20241010,201200,44292620,5380,5380,5380,5380,0
20241010,201100,44292620,5380,5380,5380,5380,0
20241010,201000,44292620,5380,5380,5380,5380,0
20241010,200900,44292620,5380,5380,5380,5380,0
20241010,200800,44292620,5380,5380,5380,5380,0
20241010,200700,44292620,5380,5380,5380,5380,0
20241010,200600,44292620,5380,5380,5380,5380,0
20241010,200500,44292620,5380,5380,5380,5380,0
20241010,200400,44292620,5380,5380,5380,5380,0
20241010,200300,44292620,5380,5380,5380,5380,0
20241010,200200,44292620,5380,5380,5380,5380,0
20241010,200100,44292620,5380,5380,5380,5380,0
20241010,200000,44292620,5380,5380,5380,5380,0
20241010,195900,44292620,5380,5380,5380,5380,1512
20241010,195800,44292620,5380,5380,5380,5380,0
20241010,195700,44292620,5380,5380,5380,5380,0
20241010,195600,44292620,5380,5380,5380,5380,0
20241010,195500,44292620,5380,5380,5380,5380,0
20241010,195400,44292620,5380,5380,5380,5380,0
20241010,195300,44292620,5380,5380,5380,5380,0
20241010,195200,44292620,5380,5380,5380,5380,0
20241010,195100,44292620,5380,5380,5380,5380,0
20241010,195000,44292620,5380,5380,5380,5380,0
20241010,194900,44292620,5380,5380,5380,5380,0
20241010,194800,44292620,5380,5380,5380,5380,0
20241010,194700,44292620,5380,5380,5380,5380,0
20241010,194600,44292620,5380,5380,5380,5380,0
20241010,194500,44292620,5380,5380,5380,5380,0
20241010,194400,44292620,5380,5380,5380,5380,0
20241010,194300,44292620,5380,5380,5380,5380,0
20241010,194200,44292620,5380,5380,5380,5380,0
20241010,194100,44292620,5380,5380,5380,5380,0
20241010,194000,44292620,5380,5380,5380,5380,0
20241010,193900,44292620,5380,5380,5380,5380,0
20241010,193800,44292620,5380,5380,5380,5380,0
20241010,193700,44292620,5380,5380,5380,5380,0
20241010,193600,44292620,5380,5380,5380,5380,0
20241010,193500,44292620,5380,5380,5380,5380,0
20241010,193400,44292620,5380,5380,5380,5380,0
20241010,193300,44292620,5380,5380,5380,5380,0
20241010,193200,44292620,5380,5380,5380,5380,0
20241010,193100,44292620,5380,5380,5380,5380,0
20241010,193000,44292620,5380,5380,5380,5380,0
20241010,192900,44292620,5380,5380,5380,5380,1512
20241010,192800,44292620,5380,5380,5380,5380,0
20241010,192700,44292620,5380,5380,5380,5380,0
20241010,192600,44292620,5380,5380,5380,5380,0
20241010,192500,44292620,5380,5380,5380,5380,0
20241010,192400,44292620,5380,5380,5380,5380,0
20241010,192300,44292620,5380,5380,5380,5380,0
20241010,192200,44292620,5380,5380,5380,5380,0
20241010,192100,44292620,5380,5380,5380,5380,0
20241010,192000,44292620,5380,5380,5380,5380,0
20241010,191900,44292620,5380,5380,5380,5380,0
20241010,191800,44292620,5380,5380,5380,5380,0
20241010,191700,44292620,5380,5380,5380,5380,0
20241010,191600,44292620,5380,5380,5380,5380,0
20241010,191500,44292620,5380,5380,5380,5380,0
20241010,191400,44292620,5380,5380,5380,5380,0
20241010,191300,44292620,5380,5380,5380,5380,0
20241010,191200,44292620,5380,5380,5380,5380,0
20241010,191100,44292620,5380,5380,5380,5380,0
20241010,191000,44292620,5380,5380,5380,5380,0
20241010,190900,44292620,5380,5380,5380,5380,0
20241010,190800,44292620,5380,5380,5380,5380,0
20241010,190700,44292620,5380,5380,5380,5380,0
20241010,190600,44292620,5380,5380,5380,5380,0
20241010,190500,44292620,5380,5380,5380,5380,0
20241010,190400,44292620,5380,5380,5380,5380,0
20241010,190300,44292620,5380,5380,5380,5380,0
20241010,190200,44292620,5380,5380,5380,5380,0
20241010,190100,44292620,5380,5380,5380,5380,0
20241010,190000,44292620,5380,5380,5380,5380,0
20241010,185900,44292620,5380,5380,5380,5380,1512
20241010,185800,44292620,5380,5380,5380,5380,0
20241010,185700,44292620,5380,5380,5380,5380,0
20241010,185600,44292620,5380,5380,5380,5380,0
20241010,185500,44292620,5380,5380,5380,5380,0
20241010,185400,44292620,5380,5380,5380,5380,0
20241010,185300,44292620,5380,5380,5380,5380,0
20241010,185200,44292620,5380,5380,5380,5380,0
20241010,185100,44292620,5380,5380,5380,5380,0
20241010,185000,44292620,5380,5380,5380,5380,0
20241010,184900,44292620,5380,5380,5380,5380,0
20241010,184800,44292620,5380,5380,5380,5380,0
20241010,184700,44292620,5380,5380,5380,5380,0
20241010,184600,44292620,5380,5380,5380,5380,0
20241010,184500,44292620,5380,5380,5380,5380,0
20241010,184400,44292620,5380,5380,5380,5380,0
20241010,184300,44292620,5380,5380,5380,5380,0
20241010,184200,44292620,5380,5380,5380,5380,0
20241010,184100,44292620,5380,5380,5380,5380,0
20241010,184000,44292620,5380,5380,5380,5380,0
20241010,183900,44292620,5380,5380,5380,5380,0
20241010,183800,44292620,5380,5380,5380,5380,0
20241010,183700,44292620,5380,5380,5380,5380,0
20241010,183600,44292620,5380,5380,5380,5380,0
20241010,183500,44292620,5380,5380,5380,5380,0
20241010,183400,44292620,5380,5380,5380,5380,0
20241010,183300,44292620,5380,5380,5380,5380,0
20241010,183200,44292620,5380,5380,5380,5380,0
20241010,183100,44292620,5380,5380,5380,5380,0
20241010,183000,44292620,5380,5380,5380,5380,0
20241010,182900,44292620,5380,5380,5380,5380,1512
20241010,182800,44292620,5380,5380,5380,5380,0
20241010,182700,44292620,5380,5380,5380,5380,0
20241010,182600,44292620,5380,5380,5380,5380,0
20241010,182500,44292620,5380,5380,5380,5380,0
20241010,182400,44292620,5380,5380,5380,5380,0
20241010,182300,44292620,5380,5380,5380,5380,0
20241010,182200,44292620,5380,5380,5380,5380,0
20241010,182100,44292620,5380,5380,5380,5380,0
20241010,182000,44292620,5380,5380,5380,5380,0
20241010,181900,44292620,5380,5380,5380,5380,0
20241010,181800,44292620,5380,5380,5380,5380,0
20241010,181700,44292620,5380,5380,5380,5380,0
20241010,181600,44292620,5380,5380,5380,5380,0
20241010,181500,44292620,5380,5380,5380,5380,0
20241010,181400,44292620,5380,5380,5380,5380,0
20241010,181300,44292620,5380,5380,5380,5380,0
20241010,181200,44292620,5380,5380,5380,5380,0
20241010,181100,44292620,5380,5380,5380,5380,0
20241010,181000,44292620,5380,5380,5380,5380,0
20241010,180900,44292620,5380,5380,5380,5380,0
20241010,180800,44292620,5380,5380,5380,5380,0
20241010,180700,44292620,5380,5380,5380,5380,0
20241010,180600,44292620,5380,5380,5380,5380,0
20241010,180500,44292620,5380,5380,5380,5380,0
20241010,180400,44292620,5380,5380,5380,5380,0
20241010,180300,44292620,5380,5380,5380,5380,0
20241010,180200,44292620,5380,5380,5380,5380,0
20241010,180100,44292620,5380,5380,5380,5380,0
20241010,180000,44292620,5380,5380,5380,5380,0
20241010,175900,44292620,5380,5380,5380,5380,1512
20241010,175800,44292620,5380,5380,5380,5380,0
20241010,175700,44292620,5380,5380,5380,5380,0
20241010,175600,44292620,5380,5380,5380,5380,0
20241010,175500,44292620,5380,5380,5380,5380,0
20241010,175400,44292620,5380,5380,5380,5380,0
20241010,175300,44292620,5380,5380,5380,5380,0
20241010,175200,44292620,5380,5380,5380,5380,0
20241010,175100,44292620,5380,5380,5380,5380,0
20241010,175000,44292620,5380,5380,5380,5380,0
20241010,174900,44292620,5380,5380,5380,5380,0
20241010,174800,44292620,5380,5380,5380,5380,0
20241010,174700,44292620,5380,5380,5380,5380,0
20241010,174600,44292620,5380,5380,5380,5380,0
20241010,174500,44292620,5380,5380,5380,5380,0
20241010,174400,44292620,5380,5380,5380,5380,0
20241010,174300,44292620,5380,5380,5380,5380,0
20241010,174200,44292620,5380,5380,5380,5380,0
20241010,174100,44292620,5380,5380,5380,5380,0
20241010,174000,44292620,5380,5380,5380,5380,0
20241010,173900,44292620,5380,5380,5380,5380,0
20241010,173800,44292620,5380,5380,5380,5380,0
20241010,173700,44292620,5380,5380,5380,5380,0
20241010,173600,44292620,5380,5380,5380,5380,0
20241010,173500,44292620,5380,5380,5380,5380,0
20241010,173400,44292620,5380,5380,5380,5380,0
20241010,173300,44292620,5380,5380,5380,5380,0
20241010,173200,44292620,5380,5380,5380,5380,0
20241010,173100,44292620,5380,5380,5380,5380,0
20241010,173000,44292620,5380,5380,5380,5380,0
20241010,172900,44292620,5380,5380,5380,5380,1512
20241010,172800,44292620,5380,5380,5380,5380,0
20241010,172700,44292620,5380,5380,5380,5380,0
20241010,172600,44292620,5380,5380,5380,5380,0
20241010,172500,44292620,5380,5380,5380,5380,0
20241010,172400,44292620,5380,5380,5380,5380,0
20241010,172300,44292620,5380,5380,5380,5380,0
20241010,172200,44292620,5380,5380,5380,5380,0
20241010,172100,44292620,5380,5380,5380,5380,0
20241010,172000,44292620,5380,5380,5380,5380,0
20241010,171900,44292620,5380,5380,5380,5380,0
20241010,171800,44292620,5380,5380,5380,5380,0
20241010,171700,44292620,5380,5380,5380,5380,0
20241010,171600,44292620,5380,5380,5380,5380,0
20241010,171500,44292620,5380,5380,5380,5380,0
20241010,171400,44292620,5380,5380,5380,5380,0
20241010,171300,44292620,5380,5380,5380,5380,0
20241010,171200,44292620,5380,5380,5380,5380,0
20241010,171100,44292620,5380,5380,5380,5380,0
20241010,171000,44292620,5380,5380,5380,5380,0
20241010,170900,44292620,5380,5380,5380,5380,0
20241010,170800,44292620,5380,5380,5380,5380,0
20241010,170700,44292620,5380,5380,5380,5380,0
20241010,170600,44292620,5380,5380,5380,5380,0
20241010,170500,44292620,5380,5380,5380,5380,0
20241010,170400,44292620,5380,5380,5380,5380,0
20241010,170300,44292620,5380,5380,5380,5380,0
20241010,170200,44292620,5380,5380,5380,5380,0
20241010,170100,44292620,5380,5380,5380,5380,0
20241010,170000,44292620,5380,5380,5380,5380,0
20241010,165900,44292620,5380,5380,5380,5380,1512
20241010,165800,44292620,5380,5380,5380,5380,0
20241010,165700,44292620,5380,5380,5380,5380,0
20241010,165600,44292620,5380,5380,5380,5380,0
20241010,165500,44292620,5380,5380,5380,5380,0
20241010,165400,44292620,5380,5380,5380,5380,0
20241010,165300,44292620,5380,5380,5380,5380,0
20241010,165200,44292620,5380,5380,5380,5380,0
20241010,165100,44292620,5380,5380,5380,5380,0
20241010,165000,44292620,5380,5380,5380,5380,0
20241010,164900,44292620,5380,5380,5380,5380,0
20241010,164800,44292620,5380,5380,5380,5380,0
20241010,164700,44292620,5380,5380,5380,5380,0
20241010,164600,44292620,5380,5380,5380,5380,0
20241010,164500,44292620,5380,5380,5380,5380,0
20241010,164400,44292620,5380,5380,5380,5380,0
20241010,164300,44292620,5380,5380,5380,5380,0
20241010,164200,44292620,5380,5380,5380,5380,0
20241010,164100,44292620,5380,5380,5380,5380,0
20241010,164000,44292620,5380,5380,5380,5380,0
20241010,163900,44292620,5380,5380,5380,5380,0
20241010,163800,44292620,5380,5380,5380,5380,0
20241010,163700,44292620,5380,5380,5380,5380,0
20241010,163600,44292620,5380,5380,5380,5380,0
20241010,163500,44292620,5380,5380,5380,5380,0
20241010,163400,44292620,5380,5380,5380,5380,0
20241010,163300,44292620,5380,5380,5380,5380,0
20241010,163200,44292620,5380,5380,5380,5380,0
20241010,163100,44292620,5380,5380,5380,5380,0
20241010,163000,44292620,5380,5380,5380,5380,0
20241010,162900,44292620,5380,5380,5380,5380,1512
20241010,162800,44292620,5380,5380,5380,5380,0
20241010,162700,44292620,5380,5380,5380,5380,0
20241010,162600,44292620,5380,5380,5380,5380,0
20241010,162500,44292620,5380,5380,5380,5380,0
20241010,162400,44292620,5380,5380,5380,5380,0
20241010,162300,44292620,5380,5380,5380,5380,0
20241010,162200,44292620,5380,5380,5380,5380,0
20241010,162100,44292620,5380,5380,5380,5380,0
20241010,162000,44292620,5380,5380,5380,5380,0
20241010,161900,44292620,5380,5380,5380,5380,0
20241010,161800,44292620,5380,5380,5380,5380,0
20241010,161700,44292620,5380,5380,5380,5380,0
20241010,161600,44292620,5380,5380,5380,5380,0
20241010,161500,44292620,5380,5380,5380,5380,0
20241010,161400,44292620,5380,5380,5380,5380,0
20241010,161300,44292620,5380,5380,5380,5380,0
20241010,161200,44292620,5380,5380,5380,5380,0
20241010,161100,44292620,5380,5380,5380,5380,0
20241010,161000,44292620,5380,5380,5380,5380,0
20241010,160900,44292620,5380,5380,5380,5380,0
20241010,160800,44292620,5380,5380,5380,5380,0
20241010,160700,44292620,5380,5380,5380,5380,0
20241010,160600,44292620,5380,5380,5380,5380,0
20241010,160500,44292620,5380,5380,5380,5380,0
20241010,160400,44292620,5380,5380,5380,5380,0
20241010,160300,44292620,5380,5380,5380,5380,0
20241010,160200,44292620,5380,5380,5380,5380,0
20241010,160100,44292620,5380,5380,5380,5380,0
20241010,160000,44292620,5380,5380,5380,5380,0
20241010,155900,44292620,5380,5380,5380,5380,1512
20241010,155800,44292620,5380,5380,5380,5380,0
20241010,155700,44292620,5380,5380,5380,5380,0
20241010,155600,44292620,5380,5380,5380,5380,0
20241010,155500,44292620,5380,5380,5380,5380,0
20241010,155400,44292620,5380,5380,5380,5380,0
20241010,155300,44292620,5380,5380,5380,5380,0
20241010,155200,44292620,5380,5380,5380,5380,0
20241010,155100,44292620,5380,5380,5380,5380,0
20241010,155000,44292620,5380,5380,5380,5380,0
20241010,154900,44292620,5380,5380,5380,5380,0
20241010,154800,44292620,5380,5380,5380,5380,0
20241010,154700,44292620,5380,5380,5380,5380,0
20241010,154600,44292620,5380,5380,5380,5380,0
20241010,154500,44292620,5380,5380,5380,5380,0
20241010,154400,44292620,5380,5380,5380,5380,0
20241010,154300,44292620,5380,5380,5380,5380,0
20241010,154200,44292620,5380,5380,5380,5380,0
20241010,154100,44292620,5380,5380,5380,5380,0
20241010,154000,44292620,5380,5380,5380,5380,0
20241010,153900,44292620,5380,5380,5380,5380,0
20241010,153800,44292620,5380,5380,5380,5380,0
20241010,153700,44292620,5380,5380,5380,5380,0
20241010,153600,44292620,5380,5380,5380,5380,0
20241010,153500,44292620,5380,5380,5380,5380,0
20241010,153400,44292620,5380,5380,5380,5380,0
20241010,153300,44292620,5380,5380,5380,5380,0
20241010,153200,44292620,5380,5380,5380,5380,0
20241010,153100,44292620,5380,5380,5380,5380,0
20241010,153000,44292620,5380,5380,5380,5380,1512
20241010,152900,36158060,5320,5320,5320,5320,0
20241010,152800,36158060,5320,5320,5320,5320,0
20241010,152700,36158060,5320,5320,5320,5320,0
20241010,152600,36158060,5320,5320,5320,5320,0
20241010,152500,36158060,5320,5320,5320,5320,0
20241010,152400,36158060,5320,5320,5320,5320,0
20241010,152300,36158060,5320,5320,5320,5320,0
20241010,152200,36158060,5320,5320,5320,5320,0
20241010,152100,36158060,5320,5320,5320,5320,0
20241010,152000,36158060,5320,5320,5320,5320,0
20241010,151900,36158060,5320,5320,5320,5320,0
20241010,151800,36158060,5320,5310,5320,5310,10
20241010,151700,36104910,5310,5310,5310,5310,0
20241010,151600,36104910,5310,5310,5310,5310,0
20241010,151500,36104910,5310,5310,5310,5310,0
20241010,151400,36104910,5310,5310,5310,5310,1
20241010,151300,36099600,5330,5330,5330,5330,0
20241010,151200,36099600,5330,5330,5330,5330,0
20241010,151100,36099600,5330,5330,5330,5330,0
20241010,151000,36099600,5330,5330,5330,5330,0
20241010,150900,36099600,5330,5330,5330,5330,0
20241010,150800,36099600,5330,5330,5330,5330,0
20241010,150700,36099600,5330,5330,5330,5330,0
20241010,150600,36099600,5330,5330,5330,5330,0
20241010,150500,36099600,5330,5330,5330,5330,10
20241010,150400,36046300,5290,5300,5300,5290,110
20241010,150300,35464230,5330,5330,5330,5330,0
20241010,150200,35464230,5330,5330,5330,5330,0
20241010,150100,35464230,5330,5330,5330,5330,0
20241010,150000,35464230,5330,5330,5330,5330,0
20241010,145900,35464230,5330,5330,5330,5330,0
20241010,145800,35464230,5330,5330,5330,5330,0
20241010,145700,35464230,5330,5330,5330,5330,0
20241010,145600,35464230,5330,5330,5330,5330,0
20241010,145500,35464230,5330,5330,5330,5330,0
20241010,145400,35464230,5330,5330,5330,5330,0
20241010,145300,35464230,5330,5330,5330,5330,1
20241010,145200,35458900,5300,5300,5300,5300,1
20241010,145100,35453600,5330,5330,5330,5330,0
20241010,145000,35453600,5330,5330,5330,5330,0
20241010,144900,35453600,5330,5330,5330,5330,0
20241010,144800,35453600,5330,5330,5330,5330,0
20241010,144700,35453600,5330,5330,5330,5330,0
20241010,144600,35453600,5330,5330,5330,5330,0
20241010,144500,35453600,5330,5330,5330,5330,0
20241010,144400,35453600,5330,5330,5330,5330,0
20241010,144300,35453600,5330,5330,5330,5330,0
20241010,144200,35453600,5330,5330,5330,5330,0
20241010,144100,35453600,5330,5330,5330,5330,0
20241010,144000,35453600,5330,5330,5330,5330,0
20241010,143900,35453600,5330,5330,5330,5330,0
20241010,143800,35453600,5330,5330,5330,5330,0
20241010,143700,35453600,5330,5330,5330,5330,0
20241010,143600,35453600,5330,5330,5330,5330,0
20241010,143500,35453600,5330,5330,5330,5330,0
20241010,143400,35453600,5330,5330,5330,5330,0
20241010,143300,35453600,5330,5330,5330,5330,0
20241010,143200,35453600,5330,5330,5330,5330,0
20241010,143100,35453600,5330,5330,5330,5330,0
20241010,143000,35453600,5330,5330,5330,5330,0
20241010,142900,35453600,5330,5330,5330,5330,0
20241010,142800,35453600,5330,5330,5330,5330,0
20241010,142700,35453600,5330,5330,5330,5330,0
20241010,142600,35453600,5330,5330,5330,5330,0
20241010,142500,35453600,5330,5330,5330,5330,0
20241010,142400,35453600,5330,5330,5330,5330,0
20241010,142300,35453600,5330,5330,5330,5330,0
20241010,142200,35453600,5330,5330,5330,5330,0
20241010,142100,35453600,5330,5330,5330,5330,0
20241010,142000,35453600,5330,5330,5330,5330,0
20241010,141900,35453600,5330,5330,5330,5330,0
20241010,141800,35453600,5330,5330,5330,5330,0
20241010,141700,35453600,5330,5330,5330,5330,0
20241010,141600,35453600,5330,5330,5330,5330,0
20241010,141500,35453600,5330,5330,5330,5330,0
20241010,141400,35453600,5330,5330,5330,5330,0
20241010,141300,35453600,5330,5330,5330,5330,0
20241010,141200,35453600,5330,5330,5330,5330,0
20241010,141100,35453600,5330,5330,5330,5330,0
20241010,141000,35453600,5330,5330,5330,5330,0
20241010,140900,35453600,5330,5330,5330,5330,0
20241010,140800,35453600,5330,5330,5330,5330,0
20241010,140700,35453600,5330,5330,5330,5330,0
20241010,140600,35453600,5330,5330,5330,5330,0
20241010,140500,35453600,5330,5330,5330,5330,0
20241010,140400,35453600,5330,5330,5330,5330,0
20241010,140300,35453600,5330,5330,5330,5330,0
20241010,140200,35453600,5330,5330,5330,5330,0
20241010,140100,35453600,5330,5330,5330,5330,0
20241010,140000,35453600,5330,5330,5330,5330,0
20241010,135900,35453600,5330,5330,5330,5330,0
20241010,135800,35453600,5330,5330,5330,5330,0
20241010,135700,35453600,5330,5330,5330,5330,0
20241010,135600,35453600,5330,5330,5330,5330,0
20241010,135500,35453600,5330,5330,5330,5330,0
20241010,135400,35453600,5330,5330,5330,5330,0
20241010,135300,35453600,5330,5330,5330,5330,0
20241010,135200,35453600,5330,5330,5330,5330,0
20241010,135100,35453600,5330,5330,5330,5330,0
20241010,135000,35453600,5330,5330,5330,5330,0
20241010,134900,35453600,5330,5330,5330,5330,0
20241010,134800,35453600,5330,5330,5330,5330,0
20241010,134700,35453600,5330,5330,5330,5330,0
20241010,134600,35453600,5330,5330,5330,5330,0
20241010,134500,35453600,5330,5330,5330,5330,0
20241010,134400,35453600,5330,5330,5330,5330,0
20241010,134300,35453600,5330,5330,5330,5330,0
20241010,134200,35453600,5330,5330,5330,5330,1
20241010,134100,35448270,5300,5300,5300,5300,0
20241010,134000,35448270,5300,5300,5300,5300,0
20241010,133900,35448270,5300,5300,5300,5300,0
20241010,133800,35448270,5300,5300,5300,5300,0
20241010,133700,35448270,5300,5300,5300,5300,134
20241010,133600,34738070,5280,5280,5280,5280,0
20241010,133500,34738070,5280,5280,5280,5280,0
20241010,133400,34738070,5280,5280,5280,5280,0
20241010,133300,34738070,5280,5280,5280,5280,0
20241010,133200,34738070,5280,5280,5280,5280,0
20241010,133100,34738070,5280,5280,5280,5280,0
20241010,133000,34738070,5280,5280,5280,5280,0
20241010,132900,34738070,5280,5290,5290,5280,2
20241010,132800,34727500,5300,5300,5300,5300,0
20241010,132700,34727500,5300,5300,5300,5300,1
20241010,132600,34722200,5340,5340,5340,5340,0
20241010,132500,34722200,5340,5340,5340,5340,0
20241010,132400,34722200,5340,5340,5340,5340,0
20241010,132300,34722200,5340,5340,5340,5340,0
20241010,132200,34722200,5340,5340,5340,5340,0
20241010,132100,34722200,5340,5340,5340,5340,0
20241010,132000,34722200,5340,5340,5340,5340,0
20241010,131900,34722200,5340,5340,5340,5340,0
20241010,131800,34722200,5340,5340,5340,5340,0
20241010,131700,34722200,5340,5340,5340,5340,0
20241010,131600,34722200,5340,5340,5340,5340,0
20241010,131500,34722200,5340,5340,5340,5340,0
20241010,131400,34722200,5340,5340,5340,5340,0
20241010,131300,34722200,5340,5340,5340,5340,0
20241010,131200,34722200,5340,5340,5340,5340,0
20241010,131100,34722200,5340,5340,5340,5340,0
20241010,131000,34722200,5340,5340,5340,5340,0
20241010,130900,34722200,5340,5340,5340,5340,0
20241010,130800,34722200,5340,5340,5340,5340,1
20241010,130700,34716860,5280,5280,5280,5280,230
20241010,130600,33502460,5280,5280,5280,5280,0
20241010,130500,33502460,5280,5280,5280,5280,0
20241010,130400,33502460,5280,5340,5340,5280,2
20241010,130300,33491840,5280,5280,5280,5280,0
20241010,130200,33491840,5280,5280,5280,5280,1
20241010,130100,33486560,5350,5350,5350,5350,0
20241010,130000,33486560,5350,5350,5350,5350,0
20241010,125900,33486560,5350,5350,5350,5350,0
20241010,125800,33486560,5350,5350,5350,5350,0
20241010,125700,33486560,5350,5350,5350,5350,0
20241010,125600,33486560,5350,5350,5350,5350,0
20241010,125500,33486560,5350,5350,5350,5350,0
20241010,125400,33486560,5350,5350,5350,5350,0
20241010,125300,33486560,5350,5350,5350,5350,0
20241010,125200,33486560,5350,5350,5350,5350,0
20241010,125100,33486560,5350,5350,5350,5350,0
20241010,125000,33486560,5350,5350,5350,5350,0
20241010,124900,33486560,5350,5350,5350,5350,0
20241010,124800,33486560,5350,5350,5350,5350,0
20241010,124700,33486560,5350,5350,5350,5350,0
20241010,124600,33486560,5350,5350,5350,5350,0
20241010,124500,33486560,5350,5350,5350,5350,0
20241010,124400,33486560,5350,5350,5350,5350,0
20241010,124300,33486560,5350,5350,5350,5350,0
20241010,124200,33486560,5350,5350,5350,5350,0
20241010,124100,33486560,5350,5350,5350,5350,0
20241010,124000,33486560,5350,5350,5350,5350,0
20241010,123900,33486560,5350,5330,5350,5330,104
20241010,123800,32930270,5300,5300,5300,5300,52
20241010,123700,32654670,5300,5300,5300,5300,79
20241010,123600,32235970,5350,5350,5350,5350,0
20241010,123500,32235970,5350,5350,5350,5350,0
20241010,123400,32235970,5350,5350,5350,5350,0
20241010,123300,32235970,5350,5350,5350,5350,0
20241010,123200,32235970,5350,5350,5350,5350,0
20241010,123100,32235970,5350,5350,5350,5350,0
20241010,123000,32235970,5350,5350,5350,5350,0
20241010,122900,32235970,5350,5350,5350,5350,0
20241010,122800,32235970,5350,5350,5350,5350,0
20241010,122700,32235970,5350,5350,5350,5350,0
20241010,122600,32235970,5350,5350,5350,5350,0
20241010,122500,32235970,5350,5350,5350,5350,0
20241010,122400,32235970,5350,5350,5350,5350,0
20241010,122300,32235970,5350,5350,5350,5350,0
20241010,122200,32235970,5350,5350,5350,5350,0
20241010,122100,32235970,5350,5350,5350,5350,0
20241010,122000,32235970,5350,5350,5350,5350,0
20241010,121900,32235970,5350,5350,5350,5350,0
20241010,121800,32235970,5350,5350,5350,5350,0
20241010,121700,32235970,5350,5350,5350,5350,0
20241010,121600,32235970,5350,5350,5350,5350,0
20241010,121500,32235970,5350,5350,5350,5350,0
20241010,121400,32235970,5350,5350,5350,5350,0
20241010,121300,32235970,5350,5350,5350,5350,0
20241010,121200,32235970,5350,5350,5350,5350,0
20241010,121100,32235970,5350,5350,5350,5350,0
20241010,121000,32235970,5350,5350,5350,5350,0
20241010,120900,32235970,5350,5350,5350,5350,0
20241010,120800,32235970,5350,5350,5350,5350,0
20241010,120700,32235970,5350,5350,5350,5350,0
20241010,120600,32235970,5350,5350,5350,5350,0
20241010,120500,32235970,5350,5350,5350,5350,0
20241010,120400,32235970,5350,5350,5350,5350,0
20241010,120300,32235970,5350,5350,5350,5350,0
20241010,120200,32235970,5350,5350,5350,5350,0
20241010,120100,32235970,5350,5350,5350,5350,0
20241010,120000,32235970,5350,5350,5350,5350,0
20241010,115900,32235970,5350,5350,5350,5350,0
20241010,115800,32235970,5350,5350,5350,5350,0
20241010,115700,32235970,5350,5350,5350,5350,0
20241010,115600,32235970,5350,5350,5350,5350,0
20241010,115500,32235970,5350,5350,5350,5350,0
20241010,115400,32235970,5350,5350,5350,5350,0
20241010,115300,32235970,5350,5350,5350,5350,0
20241010,115200,32235970,5350,5350,5350,5350,0
20241010,115100,32235970,5350,5350,5350,5350,0
20241010,115000,32235970,5350,5350,5350,5350,0
20241010,114900,32235970,5350,5300,5350,5300,101
20241010,114800,31700620,5350,5350,5350,5350,1
20241010,114700,31695270,5310,5310,5310,5310,0
20241010,114600,31695270,5310,5310,5310,5310,0
20241010,114500,31695270,5310,5310,5310,5310,0
20241010,114400,31695270,5310,5310,5310,5310,0
20241010,114300,31695270,5310,5310,5310,5310,9
20241010,114200,31647480,5360,5360,5360,5360,0
20241010,114100,31647480,5360,5360,5360,5360,0
20241010,114000,31647480,5360,5360,5360,5360,0
20241010,113900,31647480,5360,5360,5360,5360,0
20241010,113800,31647480,5360,5360,5360,5360,0
20241010,113700,31647480,5360,5360,5360,5360,0
20241010,113600,31647480,5360,5360,5360,5360,0
20241010,113500,31647480,5360,5350,5360,5350,2
20241010,113400,31636770,5310,5310,5310,5310,1
20241010,113300,31631460,5360,5360,5360,5360,0
20241010,113200,31631460,5360,5360,5360,5360,0
20241010,113100,31631460,5360,5350,5360,5350,4
20241010,113000,31610030,5300,5300,5300,5300,0
20241010,112900,31610030,5300,5300,5300,5300,0
20241010,112800,31610030,5300,5300,5300,5300,0
20241010,112700,31610030,5300,5300,5300,5300,0
20241010,112600,31610030,5300,5300,5300,5300,0
20241010,112500,31610030,5300,5300,5300,5300,0
20241010,112400,31610030,5300,5300,5300,5300,0
20241010,112300,31610030,5300,5300,5300,5300,0
20241010,112200,31610030,5300,5300,5300,5300,0
20241010,112100,31610030,5300,5300,5300,5300,0
20241010,112000,31610030,5300,5300,5300,5300,0
20241010,111900,31610030,5300,5300,5300,5300,0
20241010,111800,31610030,5300,5300,5300,5300,0
20241010,111700,31610030,5300,5300,5300,5300,0
20241010,111600,31610030,5300,5300,5300,5300,0
20241010,111500,31610030,5300,5300,5300,5300,0
20241010,111400,31610030,5300,5320,5320,5300,62
20241010,111300,31280790,5370,5370,5370,5370,0
20241010,111200,31280790,5370,5370,5370,5370,0
20241010,111100,31280790,5370,5370,5370,5370,0
20241010,111000,31280790,5370,5370,5370,5370,0
20241010,110900,31280790,5370,5370,5370,5370,0
20241010,110800,31280790,5370,5360,5370,5330,16
20241010,110700,31194970,5340,5340,5340,5340,0
20241010,110600,31194970,5340,5340,5340,5340,0
20241010,110500,31194970,5340,5340,5340,5340,0
20241010,110400,31194970,5340,5340,5340,5340,0
20241010,110300,31194970,5340,5340,5340,5340,0
20241010,110200,31194970,5340,5350,5350,5340,2
20241010,110100,31184280,5360,5360,5360,5360,0
20241010,110000,31184280,5360,5360,5360,5360,0
20241010,105900,31184280,5360,5360,5360,5360,0
20241010,105800,31184280,5360,5360,5360,5360,0
20241010,105700,31184280,5360,5360,5360,5360,0
20241010,105600,31184280,5360,5360,5360,5360,0
20241010,105500,31184280,5360,5340,5360,5340,2
20241010,105400,31173580,5330,5330,5330,5330,0
20241010,105300,31173580,5330,5330,5330,5330,0
20241010,105200,31173580,5330,5330,5330,5330,0
20241010,105100,31173580,5330,5330,5330,5330,0
20241010,105000,31173580,5330,5330,5330,5330,0
20241010,104900,31173580,5330,5330,5330,5330,0
20241010,104800,31173580,5330,5330,5330,5330,6
20241010,104700,31141600,5380,5380,5380,5380,0
20241010,104600,31141600,5380,5380,5380,5380,0
20241010,104500,31141600,5380,5380,5380,5380,0
20241010,104400,31141600,5380,5380,5380,5380,0
20241010,104300,31141600,5380,5380,5380,5380,0
20241010,104200,31141600,5380,5380,5380,5380,0
20241010,104100,31141600,5380,5380,5380,5380,0
20241010,104000,31141600,5380,5380,5380,5380,0
20241010,103900,31141600,5380,5380,5380,5380,10
20241010,103800,31087800,5340,5340,5340,5340,0
20241010,103700,31087800,5340,5340,5340,5340,0
20241010,103600,31087800,5340,5340,5340,5340,0
20241010,103500,31087800,5340,5340,5340,5340,0
20241010,103400,31087800,5340,5340,5340,5340,0
20241010,103300,31087800,5340,5340,5340,5340,0
20241010,103200,31087800,5340,5340,5340,5340,2
20241010,103100,31077120,5390,5390,5390,5390,0
20241010,103000,31077120,5390,5390,5390,5390,0
20241010,102900,31077120,5390,5390,5390,5390,0
20241010,102800,31077120,5390,5390,5390,5390,0
20241010,102700,31077120,5390,5390,5390,5390,0
20241010,102600,31077120,5390,5390,5390,5390,0
20241010,102500,31077120,5390,5390,5390,5390,0
20241010,102400,31077120,5390,5390,5390,5390,0
20241010,102300,31077120,5390,5390,5390,5390,0
20241010,102200,31077120,5390,5390,5390,5390,50
20241010,102100,30807620,5390,5390,5390,5390,0
20241010,102000,30807620,5390,5380,5390,5380,40
20241010,101900,30592350,5380,5380,5380,5380,0
20241010,101800,30592350,5380,5380,5380,5380,0
20241010,101700,30592350,5380,5380,5380,5380,15
20241010,101600,30511650,5380,5380,5380,5380,0
20241010,101500,30511650,5380,5380,5380,5380,0
20241010,101400,30511650,5380,5380,5380,5380,0
20241010,101300,30511650,5380,5380,5380,5380,0
20241010,101200,30511650,5380,5380,5380,5380,0
20241010,101100,30511650,5380,5380,5380,5380,0
20241010,101000,30511650,5380,5380,5380,5380,0
20241010,100900,30511650,5380,5380,5380,5380,0
20241010,100800,30511650,5380,5380,5380,5380,2
20241010,100700,30500890,5380,5380,5380,5380,0
20241010,100600,30500890,5380,5380,5380,5380,2
20241010,100500,30490130,5380,5380,5380,5380,0
20241010,100400,30490130,5380,5380,5380,5380,0
20241010,100300,30490130,5380,5380,5380,5380,0
20241010,100200,30490130,5380,5380,5380,5380,0
20241010,100100,30490130,5380,5380,5380,5380,1
20241010,100000,30484750,5390,5390,5390,5390,0
20241010,095900,30484750,5390,5390,5390,5390,0
20241010,095800,30484750,5390,5390,5390,5390,0
20241010,095700,30484750,5390,5390,5390,5390,0
20241010,095600,30484750,5390,5390,5390,5390,0
20241010,095500,30484750,5390,5390,5390,5390,0
20241010,095400,30484750,5390,5390,5390,5390,0
20241010,095300,30484750,5390,5390,5390,5390,0
20241010,095200,30484750,5390,5390,5390,5390,0
20241010,095100,30484750,5390,5390,5390,5390,0
20241010,095000,30484750,5390,5390,5390,5390,10
20241010,094900,30430850,5320,5320,5320,5320,0
20241010,094800,30430850,5320,5350,5350,5320,220
20241010,094700,29259760,5360,5360,5360,5360,3
20241010,094600,29243680,5360,5360,5360,5360,1
20241010,094500,29238320,5400,5400,5400,5370,73
20241010,094400,28844150,5400,5400,5400,5400,0
20241010,094300,28844150,5400,5400,5400,5400,537
20241010,094200,25944350,5400,5400,5400,5400,2
20241010,094100,25933550,5400,5400,5400,5400,0
20241010,094000,25933550,5400,5400,5400,5400,0
20241010,093900,25933550,5400,5400,5400,5400,0
20241010,093800,25933550,5400,5400,5400,5400,0
20241010,093700,25933550,5400,5400,5400,5400,0
20241010,093600,25933550,5400,5400,5400,5400,0
20241010,093500,25933550,5400,5400,5400,5400,0
20241010,093400,25933550,5400,5400,5400,5400,0
20241010,093300,25933550,5400,5400,5400,5400,0
20241010,093200,25933550,5400,5400,5400,5400,0
20241010,093100,25933550,5400,5400,5400,5400,0
20241010,093000,25933550,5400,5400,5400,5400,0
20241010,092900,25933550,5400,5390,5400,5390,926
20241010,092800,20933250,5400,5400,5400,5400,0
20241010,092700,20933250,5400,5400,5400,5400,0
20241010,092600,20933250,5400,5400,5400,5400,0
20241010,092500,20933250,5400,5400,5400,5400,0
20241010,092400,20933250,5400,5400,5400,5400,0
20241010,092300,20933250,5400,5400,5400,5400,0
20241010,092200,20933250,5400,5400,5400,5400,0
20241010,092100,20933250,5400,5400,5400,5400,0
20241010,092000,20933250,5400,5400,5400,5400,0
20241010,091900,20933250,5400,5400,5400,5400,0
20241010,091800,20933250,5400,5400,5400,5400,0
20241010,091700,20933250,5400,5390,5400,5390,1667
20241010,091600,11936280,5380,5380,5380,5380,0
20241010,091500,11936280,5380,5380,5380,5380,0
20241010,091400,11936280,5380,5380,5380,5380,0
20241010,091300,11936280,5380,5380,5380,5380,0
20241010,091200,11936280,5380,5390,5400,5380,5
20241010,091100,11909350,5320,5400,5400,5320,500
20241010,091000,9213190,5400,5380,5400,5380,1587
20241010,090900,644150,5400,5400,5400,5400,0
20241010,090800,644150,5400,5400,5400,5400,0
20241010,090700,644150,5400,5400,5400,5400,0
20241010,090600,644150,5400,5400,5400,5400,0
20241010,090500,644150,5400,5370,5400,5370,40
20241010,090400,428820,5400,5300,5400,5300,80
20241010,090300,0,5260,5260,5260,5260,0
20241010,090200,0,5260,5260,5260,5260,0
20241010,090100,0,5260,5260,5260,5260,0
20241010,090000,0,5260,5260,5260,5260,0