KissMeData/033200/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,191500,19744685,3300,3300,3300,3300,101
20241010,191400,19744685,3300,3300,3300,3300,0
20241010,191300,19744685,3300,3300,3300,3300,0
20241010,191200,19744685,3300,3300,3300,3300,0
20241010,191100,19744685,3300,3300,3300,3300,0
20241010,191000,19744685,3300,3300,3300,3300,0
20241010,190900,19744685,3300,3300,3300,3300,0
20241010,190800,19744685,3300,3300,3300,3300,0
20241010,190700,19744685,3300,3300,3300,3300,0
20241010,190600,19744685,3300,3300,3300,3300,0
20241010,190500,19744685,3300,3300,3300,3300,0
20241010,190400,19744685,3300,3300,3300,3300,0
20241010,190300,19744685,3300,3300,3300,3300,0
20241010,190200,19744685,3300,3300,3300,3300,0
20241010,190100,19744685,3300,3300,3300,3300,0
20241010,190000,19744685,3300,3300,3300,3300,0
20241010,185900,19744685,3300,3300,3300,3300,0
20241010,185800,19744685,3300,3300,3300,3300,0
20241010,185700,19744685,3300,3300,3300,3300,0
20241010,185600,19744685,3300,3300,3300,3300,0
20241010,185500,19744685,3300,3300,3300,3300,0
20241010,185400,19744685,3300,3300,3300,3300,0
20241010,185300,19744685,3300,3300,3300,3300,0
20241010,185200,19744685,3300,3300,3300,3300,0
20241010,185100,19744685,3300,3300,3300,3300,0
20241010,185000,19744685,3300,3300,3300,3300,0
20241010,184900,19744685,3300,3300,3300,3300,0
20241010,184800,19744685,3300,3300,3300,3300,0
20241010,184700,19744685,3300,3300,3300,3300,0
20241010,184600,19744685,3300,3300,3300,3300,0
20241010,184500,19744685,3300,3300,3300,3300,101
20241010,184400,19744685,3300,3300,3300,3300,0
20241010,184300,19744685,3300,3300,3300,3300,0
20241010,184200,19744685,3300,3300,3300,3300,0
20241010,184100,19744685,3300,3300,3300,3300,0
20241010,184000,19744685,3300,3300,3300,3300,0
20241010,183900,19744685,3300,3300,3300,3300,0
20241010,183800,19744685,3300,3300,3300,3300,0
20241010,183700,19744685,3300,3300,3300,3300,0
20241010,183600,19744685,3300,3300,3300,3300,0
20241010,183500,19744685,3300,3300,3300,3300,0
20241010,183400,19744685,3300,3300,3300,3300,0
20241010,183300,19744685,3300,3300,3300,3300,0
20241010,183200,19744685,3300,3300,3300,3300,0
20241010,183100,19744685,3300,3300,3300,3300,0
20241010,183000,19744685,3300,3300,3300,3300,0
20241010,182900,19744685,3300,3300,3300,3300,0
20241010,182800,19744685,3300,3300,3300,3300,0
20241010,182700,19744685,3300,3300,3300,3300,0
20241010,182600,19744685,3300,3300,3300,3300,0
20241010,182500,19744685,3300,3300,3300,3300,0
20241010,182400,19744685,3300,3300,3300,3300,0
20241010,182300,19744685,3300,3300,3300,3300,0
20241010,182200,19744685,3300,3300,3300,3300,0
20241010,182100,19744685,3300,3300,3300,3300,0
20241010,182000,19744685,3300,3300,3300,3300,0
20241010,181900,19744685,3300,3300,3300,3300,0
20241010,181800,19744685,3300,3300,3300,3300,0
20241010,181700,19744685,3300,3300,3300,3300,0
20241010,181600,19744685,3300,3300,3300,3300,0
20241010,181500,19744685,3300,3300,3300,3300,101
20241010,181400,19744685,3300,3300,3300,3300,0
20241010,181300,19744685,3300,3300,3300,3300,0
20241010,181200,19744685,3300,3300,3300,3300,0
20241010,181100,19744685,3300,3300,3300,3300,0
20241010,181000,19744685,3300,3300,3300,3300,0
20241010,180900,19744685,3300,3300,3300,3300,0
20241010,180800,19744685,3300,3300,3300,3300,0
20241010,180700,19744685,3300,3300,3300,3300,0
20241010,180600,19744685,3300,3300,3300,3300,0
20241010,180500,19744685,3300,3300,3300,3300,0
20241010,180400,19744685,3300,3300,3300,3300,0
20241010,180300,19744685,3300,3300,3300,3300,0
20241010,180200,19744685,3300,3300,3300,3300,0
20241010,180100,19744685,3300,3300,3300,3300,0
20241010,180000,19744685,3300,3300,3300,3300,0
20241010,175900,19744685,3300,3300,3300,3300,0
20241010,175800,19744685,3300,3300,3300,3300,0
20241010,175700,19744685,3300,3300,3300,3300,0
20241010,175600,19744685,3300,3300,3300,3300,0
20241010,175500,19744685,3300,3300,3300,3300,0
20241010,175400,19744685,3300,3300,3300,3300,0
20241010,175300,19744685,3300,3300,3300,3300,0
20241010,175200,19744685,3300,3300,3300,3300,0
20241010,175100,19744685,3300,3300,3300,3300,0
20241010,175000,19744685,3300,3300,3300,3300,0
20241010,174900,19744685,3300,3300,3300,3300,0
20241010,174800,19744685,3300,3300,3300,3300,0
20241010,174700,19744685,3300,3300,3300,3300,0
20241010,174600,19744685,3300,3300,3300,3300,0
20241010,174500,19744685,3300,3300,3300,3300,101
20241010,174400,19744685,3300,3300,3300,3300,0
20241010,174300,19744685,3300,3300,3300,3300,0
20241010,174200,19744685,3300,3300,3300,3300,0
20241010,174100,19744685,3300,3300,3300,3300,0
20241010,174000,19744685,3300,3300,3300,3300,0
20241010,173900,19744685,3300,3300,3300,3300,0
20241010,173800,19744685,3300,3300,3300,3300,0
20241010,173700,19744685,3300,3300,3300,3300,0
20241010,173600,19744685,3300,3300,3300,3300,0
20241010,173500,19744685,3300,3300,3300,3300,0
20241010,173400,19744685,3300,3300,3300,3300,0
20241010,173300,19744685,3300,3300,3300,3300,0
20241010,173200,19744685,3300,3300,3300,3300,0
20241010,173100,19744685,3300,3300,3300,3300,0
20241010,173000,19744685,3300,3300,3300,3300,0
20241010,172900,19744685,3300,3300,3300,3300,0
20241010,172800,19744685,3300,3300,3300,3300,0
20241010,172700,19744685,3300,3300,3300,3300,0
20241010,172600,19744685,3300,3300,3300,3300,0
20241010,172500,19744685,3300,3300,3300,3300,0
20241010,172400,19744685,3300,3300,3300,3300,0
20241010,172300,19744685,3300,3300,3300,3300,0
20241010,172200,19744685,3300,3300,3300,3300,0
20241010,172100,19744685,3300,3300,3300,3300,0
20241010,172000,19744685,3300,3300,3300,3300,0
20241010,171900,19744685,3300,3300,3300,3300,0
20241010,171800,19744685,3300,3300,3300,3300,0
20241010,171700,19744685,3300,3300,3300,3300,0
20241010,171600,19744685,3300,3300,3300,3300,0
20241010,171500,19744685,3300,3300,3300,3300,101
20241010,171400,19744685,3300,3300,3300,3300,0
20241010,171300,19744685,3300,3300,3300,3300,0
20241010,171200,19744685,3300,3300,3300,3300,0
20241010,171100,19744685,3300,3300,3300,3300,0
20241010,171000,19744685,3300,3300,3300,3300,0
20241010,170900,19744685,3300,3300,3300,3300,0
20241010,170800,19744685,3300,3300,3300,3300,0
20241010,170700,19744685,3300,3300,3300,3300,0
20241010,170600,19744685,3300,3300,3300,3300,0
20241010,170500,19744685,3300,3300,3300,3300,0
20241010,170400,19744685,3300,3300,3300,3300,0
20241010,170300,19744685,3300,3300,3300,3300,0
20241010,170200,19744685,3300,3300,3300,3300,0
20241010,170100,19744685,3300,3300,3300,3300,0
20241010,170000,19744685,3300,3300,3300,3300,0
20241010,165900,19744685,3300,3300,3300,3300,0
20241010,165800,19744685,3300,3300,3300,3300,0
20241010,165700,19744685,3300,3300,3300,3300,0
20241010,165600,19744685,3300,3300,3300,3300,0
20241010,165500,19744685,3300,3300,3300,3300,0
20241010,165400,19744685,3300,3300,3300,3300,0
20241010,165300,19744685,3300,3300,3300,3300,0
20241010,165200,19744685,3300,3300,3300,3300,0
20241010,165100,19744685,3300,3300,3300,3300,0
20241010,165000,19744685,3300,3300,3300,3300,0
20241010,164900,19744685,3300,3300,3300,3300,0
20241010,164800,19744685,3300,3300,3300,3300,0
20241010,164700,19744685,3300,3300,3300,3300,0
20241010,164600,19744685,3300,3300,3300,3300,0
20241010,164500,19744685,3300,3300,3300,3300,101
20241010,164400,19744685,3300,3300,3300,3300,0
20241010,164300,19744685,3300,3300,3300,3300,0
20241010,164200,19744685,3300,3300,3300,3300,0
20241010,164100,19744685,3300,3300,3300,3300,0
20241010,164000,19744685,3300,3300,3300,3300,0
20241010,163900,19744685,3300,3300,3300,3300,0
20241010,163800,19744685,3300,3300,3300,3300,0
20241010,163700,19744685,3300,3300,3300,3300,0
20241010,163600,19744685,3300,3300,3300,3300,0
20241010,163500,19744685,3300,3300,3300,3300,0
20241010,163400,19744685,3300,3300,3300,3300,0
20241010,163300,19744685,3300,3300,3300,3300,0
20241010,163200,19744685,3300,3300,3300,3300,0
20241010,163100,19744685,3300,3300,3300,3300,0
20241010,163000,19744685,3300,3300,3300,3300,0
20241010,162900,19744685,3300,3300,3300,3300,0
20241010,162800,19744685,3300,3300,3300,3300,0
20241010,162700,19744685,3300,3300,3300,3300,0
20241010,162600,19744685,3300,3300,3300,3300,0
20241010,162500,19744685,3300,3300,3300,3300,0
20241010,162400,19744685,3300,3300,3300,3300,0
20241010,162300,19744685,3300,3300,3300,3300,0
20241010,162200,19744685,3300,3300,3300,3300,0
20241010,162100,19744685,3300,3300,3300,3300,0
20241010,162000,19744685,3300,3300,3300,3300,0
20241010,161900,19744685,3300,3300,3300,3300,0
20241010,161800,19744685,3300,3300,3300,3300,0
20241010,161700,19744685,3300,3300,3300,3300,0
20241010,161600,19744685,3300,3300,3300,3300,0
20241010,161500,19744685,3300,3300,3300,3300,101
20241010,161400,19744685,3300,3300,3300,3300,0
20241010,161300,19744685,3300,3300,3300,3300,0
20241010,161200,19744685,3300,3300,3300,3300,0
20241010,161100,19744685,3300,3300,3300,3300,0
20241010,161000,19744685,3300,3300,3300,3300,0
20241010,160900,19744685,3300,3300,3300,3300,0
20241010,160800,19744685,3300,3300,3300,3300,0
20241010,160700,19744685,3300,3300,3300,3300,0
20241010,160600,19744685,3300,3300,3300,3300,0
20241010,160500,19744685,3300,3300,3300,3300,0
20241010,160400,19744685,3300,3300,3300,3300,0
20241010,160300,19744685,3300,3300,3300,3300,0
20241010,160200,19744685,3300,3300,3300,3300,0
20241010,160100,19744685,3300,3300,3300,3300,0
20241010,160000,19744685,3300,3300,3300,3300,0
20241010,155900,19744685,3300,3300,3300,3300,0
20241010,155800,19744685,3300,3300,3300,3300,0
20241010,155700,19744685,3300,3300,3300,3300,0
20241010,155600,19744685,3300,3300,3300,3300,0
20241010,155500,19744685,3300,3300,3300,3300,0
20241010,155400,19744685,3300,3300,3300,3300,0
20241010,155300,19744685,3300,3300,3300,3300,0
20241010,155200,19744685,3300,3300,3300,3300,0
20241010,155100,19744685,3300,3300,3300,3300,0
20241010,155000,19744685,3300,3300,3300,3300,0
20241010,154900,19744685,3300,3300,3300,3300,0
20241010,154800,19744685,3300,3300,3300,3300,0
20241010,154700,19744685,3300,3300,3300,3300,0
20241010,154600,19744685,3300,3300,3300,3300,0
20241010,154500,19744685,3300,3300,3300,3300,101
20241010,154400,19744685,3300,3300,3300,3300,0
20241010,154300,19744685,3300,3300,3300,3300,0
20241010,154200,19744685,3300,3300,3300,3300,0
20241010,154100,19744685,3300,3300,3300,3300,0
20241010,154000,19744685,3300,3300,3300,3300,0
20241010,153900,19744685,3300,3300,3300,3300,0
20241010,153800,19744685,3300,3300,3300,3300,0
20241010,153700,19744685,3300,3300,3300,3300,0
20241010,153600,19744685,3300,3300,3300,3300,0
20241010,153500,19744685,3300,3300,3300,3300,0
20241010,153400,19744685,3300,3300,3300,3300,0
20241010,153300,19744685,3300,3300,3300,3300,0
20241010,153200,19744685,3300,3300,3300,3300,0
20241010,153100,19744685,3300,3300,3300,3300,0
20241010,153000,19744685,3300,3300,3300,3300,101
20241010,152900,19411385,3300,3300,3300,3300,0
20241010,152800,19411385,3300,3300,3300,3300,0
20241010,152700,19411385,3300,3300,3300,3300,0
20241010,152600,19411385,3300,3300,3300,3300,0
20241010,152500,19411385,3300,3300,3300,3300,0
20241010,152400,19411385,3300,3300,3300,3300,0
20241010,152300,19411385,3300,3300,3300,3300,0
20241010,152200,19411385,3300,3300,3300,3300,0
20241010,152100,19411385,3300,3300,3300,3300,0
20241010,152000,19411385,3300,3300,3300,3300,0
20241010,151900,19411385,3300,3305,3305,3300,133
20241010,151800,18972380,3305,3305,3305,3305,0
20241010,151700,18972380,3305,3305,3305,3305,0
20241010,151600,18972380,3305,3305,3305,3305,0
20241010,151500,18972380,3305,3305,3305,3305,0
20241010,151400,18972380,3305,3305,3305,3305,0
20241010,151300,18972380,3305,3305,3305,3305,0
20241010,151200,18972380,3305,3305,3305,3305,0
20241010,151100,18972380,3305,3305,3305,3305,0
20241010,151000,18972380,3305,3305,3305,3305,0
20241010,150900,18972380,3305,3305,3305,3305,0
20241010,150800,18972380,3305,3305,3305,3305,0
20241010,150700,18972380,3305,3305,3305,3305,0
20241010,150600,18972380,3305,3305,3305,3305,0
20241010,150500,18972380,3305,3305,3305,3305,0
20241010,150400,18972380,3305,3305,3305,3305,0
20241010,150300,18972380,3305,3305,3305,3305,0
20241010,150200,18972380,3305,3305,3305,3305,0
20241010,150100,18972380,3305,3305,3305,3305,0
20241010,150000,18972380,3305,3305,3305,3305,0
20241010,145900,18972380,3305,3305,3305,3305,0
20241010,145800,18972380,3305,3305,3305,3305,0
20241010,145700,18972380,3305,3305,3305,3305,0
20241010,145600,18972380,3305,3305,3305,3305,0
20241010,145500,18972380,3305,3305,3305,3305,0
20241010,145400,18972380,3305,3305,3305,3305,0
20241010,145300,18972380,3305,3305,3305,3305,0
20241010,145200,18972380,3305,3305,3305,3305,0
20241010,145100,18972380,3305,3305,3305,3305,0
20241010,145000,18972380,3305,3305,3305,3305,0
20241010,144900,18972380,3305,3305,3305,3305,0
20241010,144800,18972380,3305,3305,3305,3305,0
20241010,144700,18972380,3305,3305,3305,3305,0
20241010,144600,18972380,3305,3305,3305,3305,0
20241010,144500,18972380,3305,3305,3305,3305,0
20241010,144400,18972380,3305,3305,3305,3305,0
20241010,144300,18972380,3305,3305,3305,3305,0
20241010,144200,18972380,3305,3305,3305,3305,0
20241010,144100,18972380,3305,3305,3305,3305,1
20241010,144000,18969075,3305,3305,3305,3305,0
20241010,143900,18969075,3305,3305,3305,3305,0
20241010,143800,18969075,3305,3305,3305,3305,0
20241010,143700,18969075,3305,3305,3305,3305,0
20241010,143600,18969075,3305,3305,3305,3305,0
20241010,143500,18969075,3305,3305,3305,3305,0
20241010,143400,18969075,3305,3305,3305,3305,0
20241010,143300,18969075,3305,3305,3305,3305,0
20241010,143200,18969075,3305,3305,3305,3305,0
20241010,143100,18969075,3305,3305,3305,3305,0
20241010,143000,18969075,3305,3305,3305,3305,0
20241010,142900,18969075,3305,3305,3305,3305,0
20241010,142800,18969075,3305,3305,3305,3305,0
20241010,142700,18969075,3305,3305,3305,3305,30
20241010,142600,18869925,3325,3325,3325,3325,0
20241010,142500,18869925,3325,3325,3325,3325,0
20241010,142400,18869925,3325,3325,3325,3325,0
20241010,142300,18869925,3325,3325,3325,3325,0
20241010,142200,18869925,3325,3325,3325,3325,0
20241010,142100,18869925,3325,3325,3325,3325,0
20241010,142000,18869925,3325,3325,3325,3325,0
20241010,141900,18869925,3325,3325,3325,3325,0
20241010,141800,18869925,3325,3325,3325,3325,0
20241010,141700,18869925,3325,3325,3325,3325,0
20241010,141600,18869925,3325,3325,3325,3325,0
20241010,141500,18869925,3325,3325,3325,3325,0
20241010,141400,18869925,3325,3325,3325,3325,0
20241010,141300,18869925,3325,3325,3325,3325,0
20241010,141200,18869925,3325,3325,3325,3325,0
20241010,141100,18869925,3325,3325,3325,3325,0
20241010,141000,18869925,3325,3325,3325,3325,0
20241010,140900,18869925,3325,3325,3325,3325,0
20241010,140800,18869925,3325,3325,3325,3325,0
20241010,140700,18869925,3325,3325,3325,3325,0
20241010,140600,18869925,3325,3325,3325,3325,0
20241010,140500,18869925,3325,3325,3325,3325,0
20241010,140400,18869925,3325,3325,3325,3325,0
20241010,140300,18869925,3325,3325,3325,3325,0
20241010,140200,18869925,3325,3325,3325,3325,0
20241010,140100,18869925,3325,3325,3325,3325,0
20241010,140000,18869925,3325,3325,3325,3325,0
20241010,135900,18869925,3325,3325,3325,3325,0
20241010,135800,18869925,3325,3325,3325,3325,0
20241010,135700,18869925,3325,3325,3325,3325,0
20241010,135600,18869925,3325,3325,3325,3325,0
20241010,135500,18869925,3325,3325,3325,3325,0
20241010,135400,18869925,3325,3325,3325,3325,0
20241010,135300,18869925,3325,3325,3325,3325,0
20241010,135200,18869925,3325,3325,3325,3325,0
20241010,135100,18869925,3325,3325,3325,3325,0
20241010,135000,18869925,3325,3325,3325,3325,0
20241010,134900,18869925,3325,3325,3325,3325,0
20241010,134800,18869925,3325,3325,3325,3325,0
20241010,134700,18869925,3325,3325,3325,3325,0
20241010,134600,18869925,3325,3325,3325,3325,0
20241010,134500,18869925,3325,3325,3325,3325,0
20241010,134400,18869925,3325,3325,3325,3325,0
20241010,134300,18869925,3325,3325,3325,3325,0
20241010,134200,18869925,3325,3325,3325,3325,0
20241010,134100,18869925,3325,3325,3325,3325,0
20241010,134000,18869925,3325,3325,3325,3325,0
20241010,133900,18869925,3325,3325,3325,3325,0
20241010,133800,18869925,3325,3325,3325,3325,0
20241010,133700,18869925,3325,3325,3325,3325,0
20241010,133600,18869925,3325,3325,3325,3325,0
20241010,133500,18869925,3325,3325,3325,3325,0
20241010,133400,18869925,3325,3325,3325,3325,0
20241010,133300,18869925,3325,3325,3325,3325,0
20241010,133200,18869925,3325,3325,3325,3325,0
20241010,133100,18869925,3325,3325,3325,3325,0
20241010,133000,18869925,3325,3325,3325,3325,0
20241010,132900,18869925,3325,3325,3325,3325,0
20241010,132800,18869925,3325,3325,3325,3325,0
20241010,132700,18869925,3325,3325,3325,3325,0
20241010,132600,18869925,3325,3325,3325,3325,0
20241010,132500,18869925,3325,3325,3325,3325,0
20241010,132400,18869925,3325,3325,3325,3325,0
20241010,132300,18869925,3325,3325,3325,3325,0
20241010,132200,18869925,3325,3325,3325,3325,0
20241010,132100,18869925,3325,3325,3325,3325,0
20241010,132000,18869925,3325,3325,3325,3325,0
20241010,131900,18869925,3325,3325,3325,3325,0
20241010,131800,18869925,3325,3325,3325,3325,0
20241010,131700,18869925,3325,3325,3325,3325,0
20241010,131600,18869925,3325,3325,3325,3325,0
20241010,131500,18869925,3325,3325,3325,3325,0
20241010,131400,18869925,3325,3325,3325,3325,0
20241010,131300,18869925,3325,3325,3325,3325,0
20241010,131200,18869925,3325,3325,3325,3325,0
20241010,131100,18869925,3325,3325,3325,3325,0
20241010,131000,18869925,3325,3325,3325,3325,0
20241010,130900,18869925,3325,3325,3325,3325,0
20241010,130800,18869925,3325,3325,3325,3325,0
20241010,130700,18869925,3325,3325,3325,3325,10
20241010,130600,18836675,3300,3300,3300,3300,0
20241010,130500,18836675,3300,3300,3300,3300,0
20241010,130400,18836675,3300,3325,3325,3300,463
20241010,130300,17304995,3325,3325,3325,3325,0
20241010,130200,17304995,3325,3325,3325,3325,0
20241010,130100,17304995,3325,3325,3325,3325,0
20241010,130000,17304995,3325,3325,3325,3325,0
20241010,125900,17304995,3325,3325,3325,3325,0
20241010,125800,17304995,3325,3325,3325,3325,0
20241010,125700,17304995,3325,3325,3325,3325,0
20241010,125600,17304995,3325,3325,3325,3325,0
20241010,125500,17304995,3325,3325,3325,3325,0
20241010,125400,17304995,3325,3325,3325,3325,0
20241010,125300,17304995,3325,3325,3325,3325,0
20241010,125200,17304995,3325,3325,3325,3325,0
20241010,125100,17304995,3325,3325,3325,3325,0
20241010,125000,17304995,3325,3325,3325,3325,0
20241010,124900,17304995,3325,3325,3325,3325,0
20241010,124800,17304995,3325,3325,3325,3325,0
20241010,124700,17304995,3325,3325,3325,3325,0
20241010,124600,17304995,3325,3325,3325,3325,0
20241010,124500,17304995,3325,3325,3325,3325,0
20241010,124400,17304995,3325,3325,3325,3325,0
20241010,124300,17304995,3325,3325,3325,3325,0
20241010,124200,17304995,3325,3325,3325,3325,0
20241010,124100,17304995,3325,3325,3325,3325,0
20241010,124000,17304995,3325,3325,3325,3325,0
20241010,123900,17304995,3325,3325,3325,3325,0
20241010,123800,17304995,3325,3325,3325,3325,0
20241010,123700,17304995,3325,3325,3325,3325,0
20241010,123600,17304995,3325,3325,3325,3325,0
20241010,123500,17304995,3325,3325,3325,3325,0
20241010,123400,17304995,3325,3325,3325,3325,0
20241010,123300,17304995,3325,3325,3325,3325,0
20241010,123200,17304995,3325,3325,3325,3325,0
20241010,123100,17304995,3325,3325,3325,3325,0
20241010,123000,17304995,3325,3325,3325,3325,0
20241010,122900,17304995,3325,3325,3325,3325,0
20241010,122800,17304995,3325,3325,3325,3325,0
20241010,122700,17304995,3325,3325,3325,3325,1
20241010,122600,17301670,3370,3370,3370,3370,0
20241010,122500,17301670,3370,3370,3370,3370,0
20241010,122400,17301670,3370,3370,3370,3370,0
20241010,122300,17301670,3370,3370,3370,3370,0
20241010,122200,17301670,3370,3370,3370,3370,0
20241010,122100,17301670,3370,3370,3370,3370,0
20241010,122000,17301670,3370,3370,3370,3370,0
20241010,121900,17301670,3370,3370,3370,3370,0
20241010,121800,17301670,3370,3370,3370,3370,0
20241010,121700,17301670,3370,3370,3370,3370,0
20241010,121600,17301670,3370,3370,3370,3370,0
20241010,121500,17301670,3370,3370,3370,3370,0
20241010,121400,17301670,3370,3370,3370,3370,0
20241010,121300,17301670,3370,3370,3370,3370,0
20241010,121200,17301670,3370,3370,3370,3370,0
20241010,121100,17301670,3370,3370,3370,3370,0
20241010,121000,17301670,3370,3370,3370,3370,0
20241010,120900,17301670,3370,3370,3370,3370,0
20241010,120800,17301670,3370,3370,3370,3370,0
20241010,120700,17301670,3370,3370,3370,3370,0
20241010,120600,17301670,3370,3370,3370,3370,0
20241010,120500,17301670,3370,3370,3370,3370,0
20241010,120400,17301670,3370,3370,3370,3370,0
20241010,120300,17301670,3370,3370,3370,3370,0
20241010,120200,17301670,3370,3370,3370,3370,0
20241010,120100,17301670,3370,3370,3370,3370,0
20241010,120000,17301670,3370,3370,3370,3370,0
20241010,115900,17301670,3370,3370,3370,3370,0
20241010,115800,17301670,3370,3370,3370,3370,0
20241010,115700,17301670,3370,3370,3370,3370,0
20241010,115600,17301670,3370,3370,3370,3370,0
20241010,115500,17301670,3370,3370,3370,3370,0
20241010,115400,17301670,3370,3370,3370,3370,0
20241010,115300,17301670,3370,3370,3370,3370,0
20241010,115200,17301670,3370,3370,3370,3370,0
20241010,115100,17301670,3370,3370,3370,3370,0
20241010,115000,17301670,3370,3370,3370,3370,0
20241010,114900,17301670,3370,3370,3370,3370,0
20241010,114800,17301670,3370,3370,3370,3370,0
20241010,114700,17301670,3370,3370,3370,3370,0
20241010,114600,17301670,3370,3370,3370,3370,0
20241010,114500,17301670,3370,3370,3370,3370,0
20241010,114400,17301670,3370,3370,3370,3370,0
20241010,114300,17301670,3370,3370,3370,3370,0
20241010,114200,17301670,3370,3370,3370,3370,0
20241010,114100,17301670,3370,3370,3370,3370,0
20241010,114000,17301670,3370,3370,3370,3370,0
20241010,113900,17301670,3370,3370,3370,3370,0
20241010,113800,17301670,3370,3370,3370,3370,0
20241010,113700,17301670,3370,3370,3370,3370,0
20241010,113600,17301670,3370,3370,3370,3370,0
20241010,113500,17301670,3370,3370,3370,3370,0
20241010,113400,17301670,3370,3370,3370,3370,0
20241010,113300,17301670,3370,3370,3370,3370,0
20241010,113200,17301670,3370,3370,3370,3370,0
20241010,113100,17301670,3370,3370,3370,3370,0
20241010,113000,17301670,3370,3370,3370,3370,0
20241010,112900,17301670,3370,3370,3370,3370,0
20241010,112800,17301670,3370,3370,3370,3370,0
20241010,112700,17301670,3370,3370,3370,3370,0
20241010,112600,17301670,3370,3370,3370,3370,0
20241010,112500,17301670,3370,3370,3370,3370,0
20241010,112400,17301670,3370,3370,3370,3370,0
20241010,112300,17301670,3370,3370,3370,3370,0
20241010,112200,17301670,3370,3370,3370,3370,0
20241010,112100,17301670,3370,3370,3370,3370,0
20241010,112000,17301670,3370,3370,3370,3370,0
20241010,111900,17301670,3370,3370,3370,3370,0
20241010,111800,17301670,3370,3370,3370,3370,0
20241010,111700,17301670,3370,3370,3370,3370,0
20241010,111600,17301670,3370,3370,3370,3370,2
20241010,111500,17294930,3340,3340,3340,3340,0
20241010,111400,17294930,3340,3340,3340,3340,0
20241010,111300,17294930,3340,3340,3340,3340,0
20241010,111200,17294930,3340,3340,3340,3340,0
20241010,111100,17294930,3340,3340,3340,3340,0
20241010,111000,17294930,3340,3340,3340,3340,0
20241010,110900,17294930,3340,3340,3340,3340,0
20241010,110800,17294930,3340,3340,3340,3340,0
20241010,110700,17294930,3340,3340,3340,3340,0
20241010,110600,17294930,3340,3340,3340,3340,0
20241010,110500,17294930,3340,3340,3340,3340,0
20241010,110400,17294930,3340,3340,3340,3340,0
20241010,110300,17294930,3340,3340,3340,3340,0
20241010,110200,17294930,3340,3340,3340,3340,0
20241010,110100,17294930,3340,3340,3340,3340,0
20241010,110000,17294930,3340,3340,3340,3340,0
20241010,105900,17294930,3340,3340,3340,3340,201
20241010,105800,16623590,3320,3320,3320,3320,0
20241010,105700,16623590,3320,3320,3320,3320,0
20241010,105600,16623590,3320,3320,3320,3320,0
20241010,105500,16623590,3320,3320,3320,3320,0
20241010,105400,16623590,3320,3320,3320,3320,0
20241010,105300,16623590,3320,3320,3320,3320,0
20241010,105200,16623590,3320,3320,3320,3320,0
20241010,105100,16623590,3320,3320,3320,3320,0
20241010,105000,16623590,3320,3320,3320,3320,0
20241010,104900,16623590,3320,3320,3320,3320,0
20241010,104800,16623590,3320,3320,3320,3320,84
20241010,104700,16344710,3320,3320,3320,3320,0
20241010,104600,16344710,3320,3300,3320,3300,563
20241010,104500,14484830,3300,3305,3320,3300,1405
20241010,104400,9847350,3320,3320,3320,3320,0
20241010,104300,9847350,3320,3320,3320,3320,0
20241010,104200,9847350,3320,3320,3320,3320,0
20241010,104100,9847350,3320,3320,3320,3320,0
20241010,104000,9847350,3320,3320,3320,3320,117
20241010,103900,9458910,3320,3320,3320,3320,0
20241010,103800,9458910,3320,3320,3320,3320,0
20241010,103700,9458910,3320,3320,3320,3320,0
20241010,103600,9458910,3320,3320,3320,3320,59
20241010,103500,9263030,3320,3340,3340,3320,2
20241010,103400,9256370,3340,3340,3340,3340,0
20241010,103300,9256370,3340,3340,3340,3340,0
20241010,103200,9256370,3340,3335,3340,3335,222
20241010,103100,8515890,3340,3340,3340,3340,0
20241010,103000,8515890,3340,3340,3340,3340,0
20241010,102900,8515890,3340,3340,3340,3340,0
20241010,102800,8515890,3340,3340,3340,3340,0
20241010,102700,8515890,3340,3340,3340,3340,0
20241010,102600,8515890,3340,3340,3340,3340,0
20241010,102500,8515890,3340,3340,3340,3340,0
20241010,102400,8515890,3340,3340,3340,3340,0
20241010,102300,8515890,3340,3340,3340,3340,0
20241010,102200,8515890,3340,3340,3340,3340,0
20241010,102100,8515890,3340,3340,3340,3340,0
20241010,102000,8515890,3340,3385,3385,3340,89
20241010,101900,8214760,3385,3385,3385,3385,4
20241010,101800,8201220,3385,3380,3385,3380,60
20241010,101700,7998135,3385,3385,3385,3385,0
20241010,101600,7998135,3385,3385,3385,3385,0
20241010,101500,7998135,3385,3385,3385,3385,0
20241010,101400,7998135,3385,3385,3385,3385,0
20241010,101300,7998135,3385,3385,3385,3385,0
20241010,101200,7998135,3385,3385,3385,3385,0
20241010,101100,7998135,3385,3385,3385,3385,0
20241010,101000,7998135,3385,3385,3385,3385,0
20241010,100900,7998135,3385,3385,3385,3385,0
20241010,100800,7998135,3385,3385,3385,3385,0
20241010,100700,7998135,3385,3385,3385,3385,0
20241010,100600,7998135,3385,3385,3385,3385,0
20241010,100500,7998135,3385,3385,3385,3385,0
20241010,100400,7998135,3385,3385,3385,3385,0
20241010,100300,7998135,3385,3385,3385,3385,0
20241010,100200,7998135,3385,3385,3385,3385,0
20241010,100100,7998135,3385,3385,3385,3385,0
20241010,100000,7998135,3385,3385,3385,3385,1
20241010,095900,7994750,3410,3410,3410,3410,0
20241010,095800,7994750,3410,3410,3410,3410,0
20241010,095700,7994750,3410,3410,3410,3410,0
20241010,095600,7994750,3410,3410,3410,3410,0
20241010,095500,7994750,3410,3410,3410,3410,0
20241010,095400,7994750,3410,3410,3410,3410,0
20241010,095300,7994750,3410,3410,3410,3410,0
20241010,095200,7994750,3410,3410,3410,3410,0
20241010,095100,7994750,3410,3410,3410,3410,1
20241010,095000,7991340,3415,3415,3415,3415,0
20241010,094900,7991340,3415,3415,3415,3415,14
20241010,094800,7943530,3415,3415,3415,3415,0
20241010,094700,7943530,3415,3395,3415,3395,130
20241010,094600,7501910,3395,3395,3395,3395,0
20241010,094500,7501910,3395,3395,3395,3395,0
20241010,094400,7501910,3395,3395,3395,3395,0
20241010,094300,7501910,3395,3390,3395,3390,16
20241010,094200,7447595,3320,3320,3320,3320,0
20241010,094100,7447595,3320,3320,3320,3320,0
20241010,094000,7447595,3320,3320,3320,3320,0
20241010,093900,7447595,3320,3320,3320,3320,0
20241010,093800,7447595,3320,3320,3320,3320,0
20241010,093700,7447595,3320,3320,3320,3320,0
20241010,093600,7447595,3320,3320,3320,3320,0
20241010,093500,7447595,3320,3310,3320,3310,5
20241010,093400,7431025,3300,3295,3300,3295,2055
20241010,093300,649635,3295,3295,3295,3295,0
20241010,093200,649635,3295,3295,3295,3295,0
20241010,093100,649635,3295,3295,3295,3295,0
20241010,093000,649635,3295,3295,3295,3295,0
20241010,092900,649635,3295,3295,3295,3295,0
20241010,092800,649635,3295,3295,3295,3295,0
20241010,092700,649635,3295,3295,3295,3295,0
20241010,092600,649635,3295,3295,3295,3295,0
20241010,092500,649635,3295,3295,3295,3295,0
20241010,092400,649635,3295,3295,3295,3295,0
20241010,092300,649635,3295,3295,3295,3295,0
20241010,092200,649635,3295,3295,3295,3295,0
20241010,092100,649635,3295,3295,3295,3295,0
20241010,092000,649635,3295,3295,3295,3295,0
20241010,091900,649635,3295,3295,3295,3295,0
20241010,091800,649635,3295,3295,3295,3295,0
20241010,091700,649635,3295,3295,3295,3295,0
20241010,091600,649635,3295,3295,3295,3295,0
20241010,091500,649635,3295,3295,3295,3295,0
20241010,091400,649635,3295,3295,3295,3295,0
20241010,091300,649635,3295,3295,3295,3295,0
20241010,091200,649635,3295,3295,3295,3295,10
20241010,091100,616685,3305,3305,3305,3305,0
20241010,091000,616685,3305,3305,3305,3305,0
20241010,090900,616685,3305,3305,3305,3305,0
20241010,090800,616685,3305,3305,3305,3305,0
20241010,090700,616685,3305,3305,3305,3305,0
20241010,090600,616685,3305,3305,3305,3305,0
20241010,090500,616685,3305,3305,3305,3305,0
20241010,090400,616685,3305,3305,3305,3305,13
20241010,090300,573720,3270,3270,3270,3270,0
20241010,090200,573720,3270,3270,3270,3270,0
20241010,090100,573720,3270,3280,3280,3270,141
20241010,090000,112200,3300,3300,3300,3300,34