KissMeData/033200/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191600,2706630,3310,3310,3310,3310,216
20241002,191500,2706630,3310,3310,3310,3310,0
20241002,191400,2706630,3310,3310,3310,3310,0
20241002,191300,2706630,3310,3310,3310,3310,0
20241002,191200,2706630,3310,3310,3310,3310,0
20241002,191100,2706630,3310,3310,3310,3310,0
20241002,191000,2706630,3310,3310,3310,3310,0
20241002,190900,2706630,3310,3310,3310,3310,0
20241002,190800,2706630,3310,3310,3310,3310,0
20241002,190700,2706630,3310,3310,3310,3310,0
20241002,190600,2706630,3310,3310,3310,3310,0
20241002,190500,2706630,3310,3310,3310,3310,0
20241002,190400,2706630,3310,3310,3310,3310,0
20241002,190300,2706630,3310,3310,3310,3310,0
20241002,190200,2706630,3310,3310,3310,3310,0
20241002,190100,2706630,3310,3310,3310,3310,0
20241002,190000,2706630,3310,3310,3310,3310,0
20241002,185900,2706630,3310,3310,3310,3310,0
20241002,185800,2706630,3310,3310,3310,3310,0
20241002,185700,2706630,3310,3310,3310,3310,0
20241002,185600,2706630,3310,3310,3310,3310,0
20241002,185500,2706630,3310,3310,3310,3310,0
20241002,185400,2706630,3310,3310,3310,3310,0
20241002,185300,2706630,3310,3310,3310,3310,0
20241002,185200,2706630,3310,3310,3310,3310,0
20241002,185100,2706630,3310,3310,3310,3310,0
20241002,185000,2706630,3310,3310,3310,3310,0
20241002,184900,2706630,3310,3310,3310,3310,0
20241002,184800,2706630,3310,3310,3310,3310,0
20241002,184700,2706630,3310,3310,3310,3310,0
20241002,184600,2706630,3310,3310,3310,3310,216
20241002,184500,2706630,3310,3310,3310,3310,0
20241002,184400,2706630,3310,3310,3310,3310,0
20241002,184300,2706630,3310,3310,3310,3310,0
20241002,184200,2706630,3310,3310,3310,3310,0
20241002,184100,2706630,3310,3310,3310,3310,0
20241002,184000,2706630,3310,3310,3310,3310,0
20241002,183900,2706630,3310,3310,3310,3310,0
20241002,183800,2706630,3310,3310,3310,3310,0
20241002,183700,2706630,3310,3310,3310,3310,0
20241002,183600,2706630,3310,3310,3310,3310,0
20241002,183500,2706630,3310,3310,3310,3310,0
20241002,183400,2706630,3310,3310,3310,3310,0
20241002,183300,2706630,3310,3310,3310,3310,0
20241002,183200,2706630,3310,3310,3310,3310,0
20241002,183100,2706630,3310,3310,3310,3310,0
20241002,183000,2706630,3310,3310,3310,3310,0
20241002,182900,2706630,3310,3310,3310,3310,0
20241002,182800,2706630,3310,3310,3310,3310,0
20241002,182700,2706630,3310,3310,3310,3310,0
20241002,182600,2706630,3310,3310,3310,3310,0
20241002,182500,2706630,3310,3310,3310,3310,0
20241002,182400,2706630,3310,3310,3310,3310,0
20241002,182300,2706630,3310,3310,3310,3310,0
20241002,182200,2706630,3310,3310,3310,3310,0
20241002,182100,2706630,3310,3310,3310,3310,0
20241002,182000,2706630,3310,3310,3310,3310,0
20241002,181900,2706630,3310,3310,3310,3310,0
20241002,181800,2706630,3310,3310,3310,3310,0
20241002,181700,2706630,3310,3310,3310,3310,0
20241002,181600,2706630,3310,3310,3310,3310,216
20241002,181500,2706630,3310,3310,3310,3310,0
20241002,181400,2706630,3310,3310,3310,3310,0
20241002,181300,2706630,3310,3310,3310,3310,0
20241002,181200,2706630,3310,3310,3310,3310,0
20241002,181100,2706630,3310,3310,3310,3310,0
20241002,181000,2706630,3310,3310,3310,3310,0
20241002,180900,2706630,3310,3310,3310,3310,0
20241002,180800,2706630,3310,3310,3310,3310,0
20241002,180700,2706630,3310,3310,3310,3310,0
20241002,180600,2706630,3310,3310,3310,3310,0
20241002,180500,2706630,3310,3310,3310,3310,0
20241002,180400,2706630,3310,3310,3310,3310,0
20241002,180300,2706630,3310,3310,3310,3310,0
20241002,180200,2706630,3310,3310,3310,3310,0
20241002,180100,2706630,3310,3310,3310,3310,0
20241002,180000,2706630,3310,3310,3310,3310,0
20241002,175900,2706630,3310,3310,3310,3310,0
20241002,175800,2706630,3310,3310,3310,3310,0
20241002,175700,2706630,3310,3310,3310,3310,0
20241002,175600,2706630,3310,3310,3310,3310,0
20241002,175500,2706630,3310,3310,3310,3310,0
20241002,175400,2706630,3310,3310,3310,3310,0
20241002,175300,2706630,3310,3310,3310,3310,0
20241002,175200,2706630,3310,3310,3310,3310,0
20241002,175100,2706630,3310,3310,3310,3310,0
20241002,175000,2706630,3310,3310,3310,3310,0
20241002,174900,2706630,3310,3310,3310,3310,0
20241002,174800,2706630,3310,3310,3310,3310,0
20241002,174700,2706630,3310,3310,3310,3310,0
20241002,174600,2706630,3310,3310,3310,3310,216
20241002,174500,2706630,3310,3310,3310,3310,0
20241002,174400,2706630,3310,3310,3310,3310,0
20241002,174300,2706630,3310,3310,3310,3310,0
20241002,174200,2706630,3310,3310,3310,3310,0
20241002,174100,2706630,3310,3310,3310,3310,0
20241002,174000,2706630,3310,3310,3310,3310,0
20241002,173900,2706630,3310,3310,3310,3310,0
20241002,173800,2706630,3310,3310,3310,3310,0
20241002,173700,2706630,3310,3310,3310,3310,0
20241002,173600,2706630,3310,3310,3310,3310,0
20241002,173500,2706630,3310,3310,3310,3310,0
20241002,173400,2706630,3310,3310,3310,3310,0
20241002,173300,2706630,3310,3310,3310,3310,0
20241002,173200,2706630,3310,3310,3310,3310,0
20241002,173100,2706630,3310,3310,3310,3310,0
20241002,173000,2706630,3310,3310,3310,3310,0
20241002,172900,2706630,3310,3310,3310,3310,0
20241002,172800,2706630,3310,3310,3310,3310,0
20241002,172700,2706630,3310,3310,3310,3310,0
20241002,172600,2706630,3310,3310,3310,3310,0
20241002,172500,2706630,3310,3310,3310,3310,0
20241002,172400,2706630,3310,3310,3310,3310,0
20241002,172300,2706630,3310,3310,3310,3310,0
20241002,172200,2706630,3310,3310,3310,3310,0
20241002,172100,2706630,3310,3310,3310,3310,0
20241002,172000,2706630,3310,3310,3310,3310,0
20241002,171900,2706630,3310,3310,3310,3310,0
20241002,171800,2706630,3310,3310,3310,3310,0
20241002,171700,2706630,3310,3310,3310,3310,0
20241002,171600,2706630,3310,3310,3310,3310,216
20241002,171500,2706630,3310,3310,3310,3310,0
20241002,171400,2706630,3310,3310,3310,3310,0
20241002,171300,2706630,3310,3310,3310,3310,0
20241002,171200,2706630,3310,3310,3310,3310,0
20241002,171100,2706630,3310,3310,3310,3310,0
20241002,171000,2706630,3310,3310,3310,3310,0
20241002,170900,2706630,3310,3310,3310,3310,0
20241002,170800,2706630,3310,3310,3310,3310,0
20241002,170700,2706630,3310,3310,3310,3310,0
20241002,170600,2706630,3310,3310,3310,3310,0
20241002,170500,2706630,3310,3310,3310,3310,0
20241002,170400,2706630,3310,3310,3310,3310,0
20241002,170300,2706630,3310,3310,3310,3310,0
20241002,170200,2706630,3310,3310,3310,3310,0
20241002,170100,2706630,3310,3310,3310,3310,0
20241002,170000,2706630,3310,3310,3310,3310,0
20241002,165900,2706630,3310,3310,3310,3310,0
20241002,165800,2706630,3310,3310,3310,3310,0
20241002,165700,2706630,3310,3310,3310,3310,0
20241002,165600,2706630,3310,3310,3310,3310,0
20241002,165500,2706630,3310,3310,3310,3310,0
20241002,165400,2706630,3310,3310,3310,3310,0
20241002,165300,2706630,3310,3310,3310,3310,0
20241002,165200,2706630,3310,3310,3310,3310,0
20241002,165100,2706630,3310,3310,3310,3310,0
20241002,165000,2706630,3310,3310,3310,3310,0
20241002,164900,2706630,3310,3310,3310,3310,0
20241002,164800,2706630,3310,3310,3310,3310,0
20241002,164700,2706630,3310,3310,3310,3310,0
20241002,164600,2706630,3310,3310,3310,3310,216
20241002,164500,2706630,3310,3310,3310,3310,0
20241002,164400,2706630,3310,3310,3310,3310,0
20241002,164300,2706630,3310,3310,3310,3310,0
20241002,164200,2706630,3310,3310,3310,3310,0
20241002,164100,2706630,3310,3310,3310,3310,0
20241002,164000,2706630,3310,3310,3310,3310,0
20241002,163900,2706630,3310,3310,3310,3310,0
20241002,163800,2706630,3310,3310,3310,3310,0
20241002,163700,2706630,3310,3310,3310,3310,0
20241002,163600,2706630,3310,3310,3310,3310,0
20241002,163500,2706630,3310,3310,3310,3310,0
20241002,163400,2706630,3310,3310,3310,3310,0
20241002,163300,2706630,3310,3310,3310,3310,0
20241002,163200,2706630,3310,3310,3310,3310,0
20241002,163100,2706630,3310,3310,3310,3310,0
20241002,163000,2706630,3310,3310,3310,3310,0
20241002,162900,2706630,3310,3310,3310,3310,0
20241002,162800,2706630,3310,3310,3310,3310,0
20241002,162700,2706630,3310,3310,3310,3310,0
20241002,162600,2706630,3310,3310,3310,3310,0
20241002,162500,2706630,3310,3310,3310,3310,0
20241002,162400,2706630,3310,3310,3310,3310,0
20241002,162300,2706630,3310,3310,3310,3310,0
20241002,162200,2706630,3310,3310,3310,3310,0
20241002,162100,2706630,3310,3310,3310,3310,0
20241002,162000,2706630,3310,3310,3310,3310,0
20241002,161900,2706630,3310,3310,3310,3310,0
20241002,161800,2706630,3310,3310,3310,3310,0
20241002,161700,2706630,3310,3310,3310,3310,0
20241002,161600,2706630,3310,3310,3310,3310,216
20241002,161500,2706630,3310,3310,3310,3310,0
20241002,161400,2706630,3310,3310,3310,3310,0
20241002,161300,2706630,3310,3310,3310,3310,0
20241002,161200,2706630,3310,3310,3310,3310,0
20241002,161100,2706630,3310,3310,3310,3310,0
20241002,161000,2706630,3310,3310,3310,3310,0
20241002,160900,2706630,3310,3310,3310,3310,0
20241002,160800,2706630,3310,3310,3310,3310,0
20241002,160700,2706630,3310,3310,3310,3310,0
20241002,160600,2706630,3310,3310,3310,3310,0
20241002,160500,2706630,3310,3310,3310,3310,0
20241002,160400,2706630,3310,3310,3310,3310,0
20241002,160300,2706630,3310,3310,3310,3310,0
20241002,160200,2706630,3310,3310,3310,3310,0
20241002,160100,2706630,3310,3310,3310,3310,0
20241002,160000,2706630,3310,3310,3310,3310,0
20241002,155900,2706630,3310,3310,3310,3310,0
20241002,155800,2706630,3310,3310,3310,3310,0
20241002,155700,2706630,3310,3310,3310,3310,0
20241002,155600,2706630,3310,3310,3310,3310,0
20241002,155500,2706630,3310,3310,3310,3310,0
20241002,155400,2706630,3310,3310,3310,3310,0
20241002,155300,2706630,3310,3310,3310,3310,0
20241002,155200,2706630,3310,3310,3310,3310,0
20241002,155100,2706630,3310,3310,3310,3310,0
20241002,155000,2706630,3310,3310,3310,3310,0
20241002,154900,2706630,3310,3310,3310,3310,0
20241002,154800,2706630,3310,3310,3310,3310,0
20241002,154700,2706630,3310,3310,3310,3310,0
20241002,154600,2706630,3310,3310,3310,3310,216
20241002,154500,2706630,3310,3310,3310,3310,0
20241002,154400,2706630,3310,3310,3310,3310,0
20241002,154300,2706630,3310,3310,3310,3310,0
20241002,154200,2706630,3310,3310,3310,3310,0
20241002,154100,2706630,3310,3310,3310,3310,0
20241002,154000,2706630,3310,3310,3310,3310,0
20241002,153900,2706630,3310,3310,3310,3310,0
20241002,153800,2706630,3310,3310,3310,3310,0
20241002,153700,2706630,3310,3310,3310,3310,0
20241002,153600,2706630,3310,3310,3310,3310,0
20241002,153500,2706630,3310,3310,3310,3310,0
20241002,153400,2706630,3310,3310,3310,3310,0
20241002,153300,2706630,3310,3310,3310,3310,0
20241002,153200,2706630,3310,3310,3310,3310,0
20241002,153100,2706630,3310,3310,3310,3310,0
20241002,153000,2706630,3310,3310,3310,3310,216
20241002,152900,1991670,3310,3310,3310,3310,0
20241002,152800,1991670,3310,3310,3310,3310,0
20241002,152700,1991670,3310,3310,3310,3310,0
20241002,152600,1991670,3310,3310,3310,3310,0
20241002,152500,1991670,3310,3310,3310,3310,0
20241002,152400,1991670,3310,3310,3310,3310,0
20241002,152300,1991670,3310,3310,3310,3310,0
20241002,152200,1991670,3310,3310,3310,3310,0
20241002,152100,1991670,3310,3310,3310,3310,0
20241002,152000,1991670,3310,3310,3310,3310,0
20241002,151900,1991670,3310,3310,3310,3310,0
20241002,151800,1991670,3310,3310,3310,3310,0
20241002,151700,1991670,3310,3310,3310,3310,0
20241002,151600,1991670,3310,3310,3310,3310,0
20241002,151500,1991670,3310,3310,3310,3310,0
20241002,151400,1991670,3310,3310,3310,3310,0
20241002,151300,1991670,3310,3310,3310,3310,11
20241002,151200,1955260,3315,3315,3315,3315,0
20241002,151100,1955260,3315,3315,3315,3315,0
20241002,151000,1955260,3315,3315,3315,3315,0
20241002,150900,1955260,3315,3315,3315,3315,0
20241002,150800,1955260,3315,3315,3315,3315,0
20241002,150700,1955260,3315,3315,3315,3315,6
20241002,150600,1935370,3315,3315,3315,3315,0
20241002,150500,1935370,3315,3315,3315,3315,0
20241002,150400,1935370,3315,3315,3315,3315,0
20241002,150300,1935370,3315,3315,3315,3315,0
20241002,150200,1935370,3315,3315,3315,3315,0
20241002,150100,1935370,3315,3315,3315,3315,0
20241002,150000,1935370,3315,3315,3315,3315,0
20241002,145900,1935370,3315,3315,3315,3315,0
20241002,145800,1935370,3315,3315,3315,3315,0
20241002,145700,1935370,3315,3315,3315,3315,0
20241002,145600,1935370,3315,3315,3315,3315,0
20241002,145500,1935370,3315,3315,3315,3315,0
20241002,145400,1935370,3315,3315,3315,3315,0
20241002,145300,1935370,3315,3315,3315,3315,0
20241002,145200,1935370,3315,3315,3315,3315,0
20241002,145100,1935370,3315,3315,3315,3315,0
20241002,145000,1935370,3315,3315,3315,3315,0
20241002,144900,1935370,3315,3315,3315,3315,0
20241002,144800,1935370,3315,3315,3315,3315,0
20241002,144700,1935370,3315,3315,3315,3315,0
20241002,144600,1935370,3315,3315,3315,3315,0
20241002,144500,1935370,3315,3315,3315,3315,0
20241002,144400,1935370,3315,3315,3315,3315,0
20241002,144300,1935370,3315,3315,3315,3315,0
20241002,144200,1935370,3315,3315,3315,3315,0
20241002,144100,1935370,3315,3315,3315,3315,0
20241002,144000,1935370,3315,3315,3315,3315,13
20241002,143900,1892275,3315,3315,3315,3315,0
20241002,143800,1892275,3315,3315,3315,3315,0
20241002,143700,1892275,3315,3315,3315,3315,0
20241002,143600,1892275,3315,3315,3315,3315,0
20241002,143500,1892275,3315,3315,3315,3315,1
20241002,143400,1888960,3315,3315,3315,3315,0
20241002,143300,1888960,3315,3315,3315,3315,0
20241002,143200,1888960,3315,3315,3315,3315,0
20241002,143100,1888960,3315,3315,3315,3315,0
20241002,143000,1888960,3315,3315,3315,3315,0
20241002,142900,1888960,3315,3315,3315,3315,0
20241002,142800,1888960,3315,3315,3315,3315,1
20241002,142700,1885645,3315,3315,3315,3315,0
20241002,142600,1885645,3315,3315,3315,3315,0
20241002,142500,1885645,3315,3315,3315,3315,0
20241002,142400,1885645,3315,3315,3315,3315,0
20241002,142300,1885645,3315,3315,3315,3315,0
20241002,142200,1885645,3315,3315,3315,3315,0
20241002,142100,1885645,3315,3315,3315,3315,0
20241002,142000,1885645,3315,3315,3315,3315,1
20241002,141900,1882330,3315,3315,3315,3315,0
20241002,141800,1882330,3315,3315,3315,3315,0
20241002,141700,1882330,3315,3315,3315,3315,0
20241002,141600,1882330,3315,3315,3315,3315,0
20241002,141500,1882330,3315,3315,3315,3315,0
20241002,141400,1882330,3315,3315,3315,3315,0
20241002,141300,1882330,3315,3315,3315,3315,0
20241002,141200,1882330,3315,3315,3315,3315,0
20241002,141100,1882330,3315,3315,3315,3315,0
20241002,141000,1882330,3315,3315,3315,3315,0
20241002,140900,1882330,3315,3315,3315,3315,0
20241002,140800,1882330,3315,3315,3315,3315,0
20241002,140700,1882330,3315,3315,3315,3315,0
20241002,140600,1882330,3315,3315,3315,3315,0
20241002,140500,1882330,3315,3315,3315,3315,0
20241002,140400,1882330,3315,3315,3315,3315,0
20241002,140300,1882330,3315,3315,3315,3315,0
20241002,140200,1882330,3315,3315,3315,3315,0
20241002,140100,1882330,3315,3315,3315,3315,0
20241002,140000,1882330,3315,3315,3315,3315,0
20241002,135900,1882330,3315,3315,3315,3315,0
20241002,135800,1882330,3315,3315,3315,3315,0
20241002,135700,1882330,3315,3315,3315,3315,0
20241002,135600,1882330,3315,3315,3315,3315,0
20241002,135500,1882330,3315,3315,3315,3315,0
20241002,135400,1882330,3315,3315,3315,3315,0
20241002,135300,1882330,3315,3310,3315,3310,309
20241002,135200,859510,3310,3310,3310,3310,0
20241002,135100,859510,3310,3310,3310,3310,0
20241002,135000,859510,3310,3310,3310,3310,0
20241002,134900,859510,3310,3310,3310,3310,0
20241002,134800,859510,3310,3310,3310,3310,0
20241002,134700,859510,3310,3310,3310,3310,0
20241002,134600,859510,3310,3310,3310,3310,0
20241002,134500,859510,3310,3310,3310,3310,0
20241002,134400,859510,3310,3310,3310,3310,0
20241002,134300,859510,3310,3310,3310,3310,0
20241002,134200,859510,3310,3310,3310,3310,0
20241002,134100,859510,3310,3310,3310,3310,0
20241002,134000,859510,3310,3310,3310,3310,0
20241002,133900,859510,3310,3310,3310,3310,0
20241002,133800,859510,3310,3310,3310,3310,0
20241002,133700,859510,3310,3310,3310,3310,0
20241002,133600,859510,3310,3310,3310,3310,0
20241002,133500,859510,3310,3310,3310,3310,0
20241002,133400,859510,3310,3310,3310,3310,0
20241002,133300,859510,3310,3310,3310,3310,0
20241002,133200,859510,3310,3310,3310,3310,0
20241002,133100,859510,3310,3310,3310,3310,0
20241002,133000,859510,3310,3310,3310,3310,0
20241002,132900,859510,3310,3310,3310,3310,0
20241002,132800,859510,3310,3310,3310,3310,0
20241002,132700,859510,3310,3310,3310,3310,0
20241002,132600,859510,3310,3310,3310,3310,0
20241002,132500,859510,3310,3310,3310,3310,0
20241002,132400,859510,3310,3310,3310,3310,0
20241002,132300,859510,3310,3310,3310,3310,0
20241002,132200,859510,3310,3310,3310,3310,0
20241002,132100,859510,3310,3310,3310,3310,0
20241002,132000,859510,3310,3310,3310,3310,0
20241002,131900,859510,3310,3310,3310,3310,0
20241002,131800,859510,3310,3310,3310,3310,0
20241002,131700,859510,3310,3310,3310,3310,0
20241002,131600,859510,3310,3310,3310,3310,0
20241002,131500,859510,3310,3310,3310,3310,0
20241002,131400,859510,3310,3310,3310,3310,0
20241002,131300,859510,3310,3310,3310,3310,0
20241002,131200,859510,3310,3310,3310,3310,0
20241002,131100,859510,3310,3310,3310,3310,0
20241002,131000,859510,3310,3310,3310,3310,0
20241002,130900,859510,3310,3310,3310,3310,0
20241002,130800,859510,3310,3310,3310,3310,0
20241002,130700,859510,3310,3310,3310,3310,0
20241002,130600,859510,3310,3310,3310,3310,0
20241002,130500,859510,3310,3310,3310,3310,0
20241002,130400,859510,3310,3310,3310,3310,98
20241002,130300,535130,3310,3310,3310,3310,0
20241002,130200,535130,3310,3310,3310,3310,0
20241002,130100,535130,3310,3310,3310,3310,0
20241002,130000,535130,3310,3310,3310,3310,0
20241002,125900,535130,3310,3310,3310,3310,0
20241002,125800,535130,3310,3310,3310,3310,0
20241002,125700,535130,3310,3310,3310,3310,0
20241002,125600,535130,3310,3310,3310,3310,0
20241002,125500,535130,3310,3310,3310,3310,0
20241002,125400,535130,3310,3310,3310,3310,0
20241002,125300,535130,3310,3310,3310,3310,0
20241002,125200,535130,3310,3310,3310,3310,0
20241002,125100,535130,3310,3310,3310,3310,0
20241002,125000,535130,3310,3310,3310,3310,0
20241002,124900,535130,3310,3310,3310,3310,0
20241002,124800,535130,3310,3310,3310,3310,0
20241002,124700,535130,3310,3310,3310,3310,0
20241002,124600,535130,3310,3310,3310,3310,0
20241002,124500,535130,3310,3310,3310,3310,0
20241002,124400,535130,3310,3310,3310,3310,0
20241002,124300,535130,3310,3310,3310,3310,0
20241002,124200,535130,3310,3310,3310,3310,0
20241002,124100,535130,3310,3310,3310,3310,0
20241002,124000,535130,3310,3310,3310,3310,0
20241002,123900,535130,3310,3310,3310,3310,0
20241002,123800,535130,3310,3310,3310,3310,0
20241002,123700,535130,3310,3310,3310,3310,0
20241002,123600,535130,3310,3310,3310,3310,0
20241002,123500,535130,3310,3310,3310,3310,0
20241002,123400,535130,3310,3310,3310,3310,0
20241002,123300,535130,3310,3310,3310,3310,0
20241002,123200,535130,3310,3310,3310,3310,0
20241002,123100,535130,3310,3310,3310,3310,0
20241002,123000,535130,3310,3310,3310,3310,0
20241002,122900,535130,3310,3310,3310,3310,0
20241002,122800,535130,3310,3310,3310,3310,0
20241002,122700,535130,3310,3310,3310,3310,0
20241002,122600,535130,3310,3310,3310,3310,0
20241002,122500,535130,3310,3310,3310,3310,0
20241002,122400,535130,3310,3310,3310,3310,0
20241002,122300,535130,3310,3310,3310,3310,0
20241002,122200,535130,3310,3310,3310,3310,0
20241002,122100,535130,3310,3310,3310,3310,0
20241002,122000,535130,3310,3310,3310,3310,0
20241002,121900,535130,3310,3310,3310,3310,0
20241002,121800,535130,3310,3310,3310,3310,0
20241002,121700,535130,3310,3310,3310,3310,0
20241002,121600,535130,3310,3310,3310,3310,0
20241002,121500,535130,3310,3310,3310,3310,0
20241002,121400,535130,3310,3310,3310,3310,0
20241002,121300,535130,3310,3310,3310,3310,0
20241002,121200,535130,3310,3310,3310,3310,0
20241002,121100,535130,3310,3310,3310,3310,0
20241002,121000,535130,3310,3310,3310,3310,0
20241002,120900,535130,3310,3310,3310,3310,0
20241002,120800,535130,3310,3310,3310,3310,0
20241002,120700,535130,3310,3310,3310,3310,0
20241002,120600,535130,3310,3310,3310,3310,0
20241002,120500,535130,3310,3310,3310,3310,0
20241002,120400,535130,3310,3310,3310,3310,0
20241002,120300,535130,3310,3310,3310,3310,0
20241002,120200,535130,3310,3310,3310,3310,1
20241002,120100,531820,3280,3280,3280,3280,0
20241002,120000,531820,3280,3280,3280,3280,0
20241002,115900,531820,3280,3280,3280,3280,0
20241002,115800,531820,3280,3280,3280,3280,50
20241002,115700,367820,3280,3280,3280,3280,0
20241002,115600,367820,3280,3280,3280,3280,0
20241002,115500,367820,3280,3280,3280,3280,1
20241002,115400,364540,3315,3315,3315,3315,0
20241002,115300,364540,3315,3315,3315,3315,0
20241002,115200,364540,3315,3315,3315,3315,0
20241002,115100,364540,3315,3315,3315,3315,0
20241002,115000,364540,3315,3315,3315,3315,0
20241002,114900,364540,3315,3315,3315,3315,0
20241002,114800,364540,3315,3315,3315,3315,0
20241002,114700,364540,3315,3315,3315,3315,0
20241002,114600,364540,3315,3315,3315,3315,0
20241002,114500,364540,3315,3315,3315,3315,0
20241002,114400,364540,3315,3315,3315,3315,0
20241002,114300,364540,3315,3315,3315,3315,0
20241002,114200,364540,3315,3315,3315,3315,0
20241002,114100,364540,3315,3315,3315,3315,0
20241002,114000,364540,3315,3315,3315,3315,0
20241002,113900,364540,3315,3315,3315,3315,0
20241002,113800,364540,3315,3315,3315,3315,0
20241002,113700,364540,3315,3315,3315,3315,0
20241002,113600,364540,3315,3315,3315,3315,0
20241002,113500,364540,3315,3315,3315,3315,0
20241002,113400,364540,3315,3315,3315,3315,0
20241002,113300,364540,3315,3315,3315,3315,0
20241002,113200,364540,3315,3315,3315,3315,0
20241002,113100,364540,3315,3315,3315,3315,0
20241002,113000,364540,3315,3315,3315,3315,0
20241002,112900,364540,3315,3315,3315,3315,0
20241002,112800,364540,3315,3315,3315,3315,0
20241002,112700,364540,3315,3315,3315,3315,0
20241002,112600,364540,3315,3315,3315,3315,0
20241002,112500,364540,3315,3315,3315,3315,0
20241002,112400,364540,3315,3315,3315,3315,0
20241002,112300,364540,3315,3315,3315,3315,0
20241002,112200,364540,3315,3315,3315,3315,0
20241002,112100,364540,3315,3315,3315,3315,0
20241002,112000,364540,3315,3315,3315,3315,0
20241002,111900,364540,3315,3315,3315,3315,0
20241002,111800,364540,3315,3315,3315,3315,0
20241002,111700,364540,3315,3315,3315,3315,0
20241002,111600,364540,3315,3315,3315,3315,1
20241002,111500,361225,3315,3315,3315,3315,0
20241002,111400,361225,3315,3315,3315,3315,0
20241002,111300,361225,3315,3315,3315,3315,0
20241002,111200,361225,3315,3315,3315,3315,0
20241002,111100,361225,3315,3315,3315,3315,0
20241002,111000,361225,3315,3315,3315,3315,0
20241002,110900,361225,3315,3315,3315,3315,0
20241002,110800,361225,3315,3315,3315,3315,0
20241002,110700,361225,3315,3315,3315,3315,0
20241002,110600,361225,3315,3315,3315,3315,0
20241002,110500,361225,3315,3315,3315,3315,0
20241002,110400,361225,3315,3315,3315,3315,0
20241002,110300,361225,3315,3315,3315,3315,0
20241002,110200,361225,3315,3315,3315,3315,0
20241002,110100,361225,3315,3315,3315,3315,0
20241002,110000,361225,3315,3315,3315,3315,0
20241002,105900,361225,3315,3315,3315,3315,0
20241002,105800,361225,3315,3315,3315,3315,0
20241002,105700,361225,3315,3315,3315,3315,0
20241002,105600,361225,3315,3315,3315,3315,0
20241002,105500,361225,3315,3315,3315,3315,0
20241002,105400,361225,3315,3315,3315,3315,0
20241002,105300,361225,3315,3315,3315,3315,0
20241002,105200,361225,3315,3315,3315,3315,0
20241002,105100,361225,3315,3315,3315,3315,0
20241002,105000,361225,3315,3315,3315,3315,0
20241002,104900,361225,3315,3315,3315,3315,0
20241002,104800,361225,3315,3315,3315,3315,0
20241002,104700,361225,3315,3315,3315,3315,0
20241002,104600,361225,3315,3315,3315,3315,0
20241002,104500,361225,3315,3315,3315,3315,0
20241002,104400,361225,3315,3315,3315,3315,0
20241002,104300,361225,3315,3315,3315,3315,2
20241002,104200,354595,3315,3315,3315,3315,10
20241002,104100,321445,3310,3310,3310,3310,12
20241002,104000,281725,3275,3275,3275,3275,0
20241002,103900,281725,3275,3275,3275,3275,0
20241002,103800,281725,3275,3275,3275,3275,0
20241002,103700,281725,3275,3275,3275,3275,0
20241002,103600,281725,3275,3275,3275,3275,0
20241002,103500,281725,3275,3275,3275,3275,0
20241002,103400,281725,3275,3275,3275,3275,0
20241002,103300,281725,3275,3275,3275,3275,0
20241002,103200,281725,3275,3275,3275,3275,0
20241002,103100,281725,3275,3275,3275,3275,0
20241002,103000,281725,3275,3275,3275,3275,0
20241002,102900,281725,3275,3275,3275,3275,0
20241002,102800,281725,3275,3275,3275,3275,0
20241002,102700,281725,3275,3275,3275,3275,0
20241002,102600,281725,3275,3275,3275,3275,0
20241002,102500,281725,3275,3275,3275,3275,0
20241002,102400,281725,3275,3275,3275,3275,0
20241002,102300,281725,3275,3275,3275,3275,0
20241002,102200,281725,3275,3275,3275,3275,0
20241002,102100,281725,3275,3275,3275,3275,0
20241002,102000,281725,3275,3275,3275,3275,0
20241002,101900,281725,3275,3275,3275,3275,0
20241002,101800,281725,3275,3275,3275,3275,0
20241002,101700,281725,3275,3275,3275,3275,0
20241002,101600,281725,3275,3275,3275,3275,0
20241002,101500,281725,3275,3275,3275,3275,0
20241002,101400,281725,3275,3275,3275,3275,0
20241002,101300,281725,3275,3275,3275,3275,0
20241002,101200,281725,3275,3275,3275,3275,0
20241002,101100,281725,3275,3275,3275,3275,0
20241002,101000,281725,3275,3275,3275,3275,0
20241002,100900,281725,3275,3275,3275,3275,0
20241002,100800,281725,3275,3275,3275,3275,1
20241002,100700,278450,3310,3310,3310,3310,0
20241002,100600,278450,3310,3310,3310,3310,0
20241002,100500,278450,3310,3310,3310,3310,0
20241002,100400,278450,3310,3310,3310,3310,0
20241002,100300,278450,3310,3310,3310,3310,0
20241002,100200,278450,3310,3310,3310,3310,0
20241002,100100,278450,3310,3310,3310,3305,10
20241002,100000,245355,3315,3315,3315,3315,0
20241002,095900,245355,3315,3315,3315,3315,0
20241002,095800,245355,3315,3315,3315,3315,0
20241002,095700,245355,3315,3315,3315,3315,47
20241002,095600,89550,3315,3315,3315,3315,0
20241002,095500,89550,3315,3315,3315,3315,0
20241002,095400,89550,3315,3315,3315,3315,0
20241002,095300,89550,3315,3315,3315,3315,0
20241002,095200,89550,3315,3315,3315,3315,0
20241002,095100,89550,3315,3315,3315,3315,0
20241002,095000,89550,3315,3315,3315,3315,0
20241002,094900,89550,3315,3315,3315,3315,0
20241002,094800,89550,3315,3315,3315,3315,0
20241002,094700,89550,3315,3310,3315,3310,16
20241002,094600,36515,3315,3315,3315,3315,0
20241002,094500,36515,3315,3315,3315,3315,0
20241002,094400,36515,3315,3315,3315,3315,0
20241002,094300,36515,3315,3315,3315,3315,0
20241002,094200,36515,3315,3315,3315,3315,0
20241002,094100,36515,3315,3315,3315,3315,0
20241002,094000,36515,3315,3315,3315,3315,0
20241002,093900,36515,3315,3315,3315,3315,0
20241002,093800,36515,3315,3315,3315,3315,0
20241002,093700,36515,3315,3315,3315,3315,0
20241002,093600,36515,3315,3315,3315,3315,1
20241002,093500,33200,3320,3320,3320,3320,0
20241002,093400,33200,3320,3320,3320,3320,0
20241002,093300,33200,3320,3320,3320,3320,0
20241002,093200,33200,3320,3320,3320,3320,0
20241002,093100,33200,3320,3320,3320,3320,0
20241002,093000,33200,3320,3320,3320,3320,0
20241002,092900,33200,3320,3320,3320,3320,0
20241002,092800,33200,3320,3320,3320,3320,0
20241002,092700,33200,3320,3320,3320,3320,0
20241002,092600,33200,3320,3320,3320,3320,0
20241002,092500,33200,3320,3320,3320,3320,0
20241002,092400,33200,3320,3320,3320,3320,0
20241002,092300,33200,3320,3320,3320,3320,0
20241002,092200,33200,3320,3320,3320,3320,0
20241002,092100,33200,3320,3320,3320,3320,0
20241002,092000,33200,3320,3320,3320,3320,0
20241002,091900,33200,3320,3320,3320,3320,0
20241002,091800,33200,3320,3320,3320,3320,0
20241002,091700,33200,3320,3320,3320,3320,0
20241002,091600,33200,3320,3320,3320,3320,0
20241002,091500,33200,3320,3320,3320,3320,0
20241002,091400,33200,3320,3320,3320,3320,0
20241002,091300,33200,3320,3320,3320,3320,0
20241002,091200,33200,3320,3320,3320,3320,0
20241002,091100,33200,3320,3320,3320,3320,0
20241002,091000,33200,3320,3320,3320,3320,0
20241002,090900,33200,3320,3320,3320,3320,0
20241002,090800,33200,3320,3320,3320,3320,0
20241002,090700,33200,3320,3320,3320,3320,0
20241002,090600,33200,3320,3320,3320,3320,0
20241002,090500,33200,3320,3320,3320,3320,0
20241002,090400,33200,3320,3320,3320,3320,10
20241002,090300,0,3320,3320,3320,3320,0
20241002,090200,0,3320,3320,3320,3320,0
20241002,090100,0,3320,3320,3320,3320,0
20241002,090000,0,3320,3320,3320,3320,0