KissMeData/083550/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,195600,145682325,3320,3320,3320,3320,457
20241010,195500,145682325,3320,3320,3320,3320,0
20241010,195400,145682325,3320,3320,3320,3320,0
20241010,195300,145682325,3320,3320,3320,3320,0
20241010,195200,145682325,3320,3320,3320,3320,0
20241010,195100,145682325,3320,3320,3320,3320,0
20241010,195000,145682325,3320,3320,3320,3320,0
20241010,194900,145682325,3320,3320,3320,3320,0
20241010,194800,145682325,3320,3320,3320,3320,0
20241010,194700,145682325,3320,3320,3320,3320,0
20241010,194600,145682325,3320,3320,3320,3320,0
20241010,194500,145682325,3320,3320,3320,3320,0
20241010,194400,145682325,3320,3320,3320,3320,0
20241010,194300,145682325,3320,3320,3320,3320,0
20241010,194200,145682325,3320,3320,3320,3320,0
20241010,194100,145682325,3320,3320,3320,3320,0
20241010,194000,145682325,3320,3320,3320,3320,0
20241010,193900,145682325,3320,3320,3320,3320,0
20241010,193800,145682325,3320,3320,3320,3320,0
20241010,193700,145682325,3320,3320,3320,3320,0
20241010,193600,145682325,3320,3320,3320,3320,0
20241010,193500,145682325,3320,3320,3320,3320,0
20241010,193400,145682325,3320,3320,3320,3320,0
20241010,193300,145682325,3320,3320,3320,3320,0
20241010,193200,145682325,3320,3320,3320,3320,0
20241010,193100,145682325,3320,3320,3320,3320,0
20241010,193000,145682325,3320,3320,3320,3320,0
20241010,192900,145682325,3320,3320,3320,3320,0
20241010,192800,145682325,3320,3320,3320,3320,0
20241010,192700,145682325,3320,3320,3320,3320,0
20241010,192600,145682325,3320,3320,3320,3320,457
20241010,192500,145682325,3320,3320,3320,3320,0
20241010,192400,145682325,3320,3320,3320,3320,0
20241010,192300,145682325,3320,3320,3320,3320,0
20241010,192200,145682325,3320,3320,3320,3320,0
20241010,192100,145682325,3320,3320,3320,3320,0
20241010,192000,145682325,3320,3320,3320,3320,0
20241010,191900,145682325,3320,3320,3320,3320,0
20241010,191800,145682325,3320,3320,3320,3320,0
20241010,191700,145682325,3320,3320,3320,3320,0
20241010,191600,145682325,3320,3320,3320,3320,0
20241010,191500,145682325,3320,3320,3320,3320,0
20241010,191400,145682325,3320,3320,3320,3320,0
20241010,191300,145682325,3320,3320,3320,3320,0
20241010,191200,145682325,3320,3320,3320,3320,0
20241010,191100,145682325,3320,3320,3320,3320,0
20241010,191000,145682325,3320,3320,3320,3320,0
20241010,190900,145682325,3320,3320,3320,3320,0
20241010,190800,145682325,3320,3320,3320,3320,0
20241010,190700,145682325,3320,3320,3320,3320,0
20241010,190600,145682325,3320,3320,3320,3320,0
20241010,190500,145682325,3320,3320,3320,3320,0
20241010,190400,145682325,3320,3320,3320,3320,0
20241010,190300,145682325,3320,3320,3320,3320,0
20241010,190200,145682325,3320,3320,3320,3320,0
20241010,190100,145682325,3320,3320,3320,3320,0
20241010,190000,145682325,3320,3320,3320,3320,0
20241010,185900,145682325,3320,3320,3320,3320,0
20241010,185800,145682325,3320,3320,3320,3320,0
20241010,185700,145682325,3320,3320,3320,3320,0
20241010,185600,145682325,3320,3320,3320,3320,457
20241010,185500,145682325,3320,3320,3320,3320,0
20241010,185400,145682325,3320,3320,3320,3320,0
20241010,185300,145682325,3320,3320,3320,3320,0
20241010,185200,145682325,3320,3320,3320,3320,0
20241010,185100,145682325,3320,3320,3320,3320,0
20241010,185000,145682325,3320,3320,3320,3320,0
20241010,184900,145682325,3320,3320,3320,3320,0
20241010,184800,145682325,3320,3320,3320,3320,0
20241010,184700,145682325,3320,3320,3320,3320,0
20241010,184600,145682325,3320,3320,3320,3320,0
20241010,184500,145682325,3320,3320,3320,3320,0
20241010,184400,145682325,3320,3320,3320,3320,0
20241010,184300,145682325,3320,3320,3320,3320,0
20241010,184200,145682325,3320,3320,3320,3320,0
20241010,184100,145682325,3320,3320,3320,3320,0
20241010,184000,145682325,3320,3320,3320,3320,0
20241010,183900,145682325,3320,3320,3320,3320,0
20241010,183800,145682325,3320,3320,3320,3320,0
20241010,183700,145682325,3320,3320,3320,3320,0
20241010,183600,145682325,3320,3320,3320,3320,0
20241010,183500,145682325,3320,3320,3320,3320,0
20241010,183400,145682325,3320,3320,3320,3320,0
20241010,183300,145682325,3320,3320,3320,3320,0
20241010,183200,145682325,3320,3320,3320,3320,0
20241010,183100,145682325,3320,3320,3320,3320,0
20241010,183000,145682325,3320,3320,3320,3320,0
20241010,182900,145682325,3320,3320,3320,3320,0
20241010,182800,145682325,3320,3320,3320,3320,0
20241010,182700,145682325,3320,3320,3320,3320,0
20241010,182600,145682325,3320,3320,3320,3320,457
20241010,182500,145682325,3320,3320,3320,3320,0
20241010,182400,145682325,3320,3320,3320,3320,0
20241010,182300,145682325,3320,3320,3320,3320,0
20241010,182200,145682325,3320,3320,3320,3320,0
20241010,182100,145682325,3320,3320,3320,3320,0
20241010,182000,145682325,3320,3320,3320,3320,0
20241010,181900,145682325,3320,3320,3320,3320,0
20241010,181800,145682325,3320,3320,3320,3320,0
20241010,181700,145682325,3320,3320,3320,3320,0
20241010,181600,145682325,3320,3320,3320,3320,0
20241010,181500,145682325,3320,3320,3320,3320,0
20241010,181400,145682325,3320,3320,3320,3320,0
20241010,181300,145682325,3320,3320,3320,3320,0
20241010,181200,145682325,3320,3320,3320,3320,0
20241010,181100,145682325,3320,3320,3320,3320,0
20241010,181000,145682325,3320,3320,3320,3320,0
20241010,180900,145682325,3320,3320,3320,3320,0
20241010,180800,145682325,3320,3320,3320,3320,0
20241010,180700,145682325,3320,3320,3320,3320,0
20241010,180600,145682325,3320,3320,3320,3320,0
20241010,180500,145682325,3320,3320,3320,3320,0
20241010,180400,145682325,3320,3320,3320,3320,0
20241010,180300,145682325,3320,3320,3320,3320,0
20241010,180200,145682325,3320,3320,3320,3320,0
20241010,180100,145682325,3320,3320,3320,3320,0
20241010,180000,145682325,3320,3320,3320,3320,0
20241010,175900,145682325,3320,3320,3320,3320,0
20241010,175800,145682325,3320,3320,3320,3320,0
20241010,175700,145682325,3320,3320,3320,3320,0
20241010,175600,145682325,3320,3320,3320,3320,457
20241010,175500,145682325,3320,3320,3320,3320,0
20241010,175400,145682325,3320,3320,3320,3320,0
20241010,175300,145682325,3320,3320,3320,3320,0
20241010,175200,145682325,3320,3320,3320,3320,0
20241010,175100,145682325,3320,3320,3320,3320,0
20241010,175000,145682325,3320,3320,3320,3320,0
20241010,174900,145682325,3320,3320,3320,3320,0
20241010,174800,145682325,3320,3320,3320,3320,0
20241010,174700,145682325,3320,3320,3320,3320,0
20241010,174600,145682325,3320,3320,3320,3320,0
20241010,174500,145682325,3320,3320,3320,3320,0
20241010,174400,145682325,3320,3320,3320,3320,0
20241010,174300,145682325,3320,3320,3320,3320,0
20241010,174200,145682325,3320,3320,3320,3320,0
20241010,174100,145682325,3320,3320,3320,3320,0
20241010,174000,145682325,3320,3320,3320,3320,0
20241010,173900,145682325,3320,3320,3320,3320,0
20241010,173800,145682325,3320,3320,3320,3320,0
20241010,173700,145682325,3320,3320,3320,3320,0
20241010,173600,145682325,3320,3320,3320,3320,0
20241010,173500,145682325,3320,3320,3320,3320,0
20241010,173400,145682325,3320,3320,3320,3320,0
20241010,173300,145682325,3320,3320,3320,3320,0
20241010,173200,145682325,3320,3320,3320,3320,0
20241010,173100,145682325,3320,3320,3320,3320,0
20241010,173000,145682325,3320,3320,3320,3320,0
20241010,172900,145682325,3320,3320,3320,3320,0
20241010,172800,145682325,3320,3320,3320,3320,0
20241010,172700,145682325,3320,3320,3320,3320,0
20241010,172600,145682325,3320,3320,3320,3320,457
20241010,172500,145682325,3320,3320,3320,3320,0
20241010,172400,145682325,3320,3320,3320,3320,0
20241010,172300,145682325,3320,3320,3320,3320,0
20241010,172200,145682325,3320,3320,3320,3320,0
20241010,172100,145682325,3320,3320,3320,3320,0
20241010,172000,145682325,3320,3320,3320,3320,0
20241010,171900,145682325,3320,3320,3320,3320,0
20241010,171800,145682325,3320,3320,3320,3320,0
20241010,171700,145682325,3320,3320,3320,3320,0
20241010,171600,145682325,3320,3320,3320,3320,0
20241010,171500,145682325,3320,3320,3320,3320,0
20241010,171400,145682325,3320,3320,3320,3320,0
20241010,171300,145682325,3320,3320,3320,3320,0
20241010,171200,145682325,3320,3320,3320,3320,0
20241010,171100,145682325,3320,3320,3320,3320,0
20241010,171000,145682325,3320,3320,3320,3320,0
20241010,170900,145682325,3320,3320,3320,3320,0
20241010,170800,145682325,3320,3320,3320,3320,0
20241010,170700,145682325,3320,3320,3320,3320,0
20241010,170600,145682325,3320,3320,3320,3320,0
20241010,170500,145682325,3320,3320,3320,3320,0
20241010,170400,145682325,3320,3320,3320,3320,0
20241010,170300,145682325,3320,3320,3320,3320,0
20241010,170200,145682325,3320,3320,3320,3320,0
20241010,170100,145682325,3320,3320,3320,3320,0
20241010,170000,145682325,3320,3320,3320,3320,0
20241010,165900,145682325,3320,3320,3320,3320,0
20241010,165800,145682325,3320,3320,3320,3320,0
20241010,165700,145682325,3320,3320,3320,3320,0
20241010,165600,145682325,3320,3320,3320,3320,457
20241010,165500,145682325,3320,3320,3320,3320,0
20241010,165400,145682325,3320,3320,3320,3320,0
20241010,165300,145682325,3320,3320,3320,3320,0
20241010,165200,145682325,3320,3320,3320,3320,0
20241010,165100,145682325,3320,3320,3320,3320,0
20241010,165000,145682325,3320,3320,3320,3320,0
20241010,164900,145682325,3320,3320,3320,3320,0
20241010,164800,145682325,3320,3320,3320,3320,0
20241010,164700,145682325,3320,3320,3320,3320,0
20241010,164600,145682325,3320,3320,3320,3320,0
20241010,164500,145682325,3320,3320,3320,3320,0
20241010,164400,145682325,3320,3320,3320,3320,0
20241010,164300,145682325,3320,3320,3320,3320,0
20241010,164200,145682325,3320,3320,3320,3320,0
20241010,164100,145682325,3320,3320,3320,3320,0
20241010,164000,145682325,3320,3320,3320,3320,0
20241010,163900,145682325,3320,3320,3320,3320,0
20241010,163800,145682325,3320,3320,3320,3320,0
20241010,163700,145682325,3320,3320,3320,3320,0
20241010,163600,145682325,3320,3320,3320,3320,0
20241010,163500,145682325,3320,3320,3320,3320,0
20241010,163400,145682325,3320,3320,3320,3320,0
20241010,163300,145682325,3320,3320,3320,3320,0
20241010,163200,145682325,3320,3320,3320,3320,0
20241010,163100,145682325,3320,3320,3320,3320,0
20241010,163000,145682325,3320,3320,3320,3320,0
20241010,162900,145682325,3320,3320,3320,3320,0
20241010,162800,145682325,3320,3320,3320,3320,0
20241010,162700,145682325,3320,3320,3320,3320,0
20241010,162600,145682325,3320,3320,3320,3320,457
20241010,162500,145682325,3320,3320,3320,3320,0
20241010,162400,145682325,3320,3320,3320,3320,0
20241010,162300,145682325,3320,3320,3320,3320,0
20241010,162200,145682325,3320,3320,3320,3320,0
20241010,162100,145682325,3320,3320,3320,3320,0
20241010,162000,145682325,3320,3320,3320,3320,0
20241010,161900,145682325,3320,3320,3320,3320,0
20241010,161800,145682325,3320,3320,3320,3320,0
20241010,161700,145682325,3320,3320,3320,3320,0
20241010,161600,145682325,3320,3320,3320,3320,0
20241010,161500,145682325,3320,3320,3320,3320,0
20241010,161400,145682325,3320,3320,3320,3320,0
20241010,161300,145682325,3320,3320,3320,3320,0
20241010,161200,145682325,3320,3320,3320,3320,0
20241010,161100,145682325,3320,3320,3320,3320,0
20241010,161000,145682325,3320,3320,3320,3320,0
20241010,160900,145682325,3320,3320,3320,3320,0
20241010,160800,145682325,3320,3320,3320,3320,0
20241010,160700,145682325,3320,3320,3320,3320,0
20241010,160600,145682325,3320,3320,3320,3320,0
20241010,160500,145682325,3320,3320,3320,3320,0
20241010,160400,145682325,3320,3320,3320,3320,0
20241010,160300,145682325,3320,3320,3320,3320,0
20241010,160200,145682325,3320,3320,3320,3320,0
20241010,160100,145682325,3320,3320,3320,3320,0
20241010,160000,145682325,3320,3320,3320,3320,0
20241010,155900,145682325,3320,3320,3320,3320,0
20241010,155800,145682325,3320,3320,3320,3320,0
20241010,155700,145682325,3320,3320,3320,3320,0
20241010,155600,145682325,3320,3320,3320,3320,457
20241010,155500,145682325,3320,3320,3320,3320,0
20241010,155400,145682325,3320,3320,3320,3320,0
20241010,155300,145682325,3320,3320,3320,3320,0
20241010,155200,145682325,3320,3320,3320,3320,0
20241010,155100,145682325,3320,3320,3320,3320,0
20241010,155000,145682325,3320,3320,3320,3320,0
20241010,154900,145682325,3320,3320,3320,3320,0
20241010,154800,145682325,3320,3320,3320,3320,0
20241010,154700,145682325,3320,3320,3320,3320,0
20241010,154600,145682325,3320,3320,3320,3320,0
20241010,154500,145682325,3320,3320,3320,3320,0
20241010,154400,145682325,3320,3320,3320,3320,0
20241010,154300,145682325,3320,3320,3320,3320,0
20241010,154200,145682325,3320,3320,3320,3320,0
20241010,154100,145682325,3320,3320,3320,3320,0
20241010,154000,145682325,3320,3320,3320,3320,0
20241010,153900,145682325,3320,3320,3320,3320,0
20241010,153800,145682325,3320,3320,3320,3320,0
20241010,153700,145682325,3320,3320,3320,3320,0
20241010,153600,145682325,3320,3320,3320,3320,0
20241010,153500,145682325,3320,3320,3320,3320,0
20241010,153400,145682325,3320,3320,3320,3320,0
20241010,153300,145682325,3320,3320,3320,3320,0
20241010,153200,145682325,3320,3320,3320,3320,0
20241010,153100,145682325,3320,3320,3320,3320,0
20241010,153000,145682325,3320,3320,3320,3320,457
20241010,152900,144165085,3320,3320,3320,3320,0
20241010,152800,144165085,3320,3320,3320,3320,0
20241010,152700,144165085,3320,3320,3320,3320,0
20241010,152600,144165085,3320,3320,3320,3320,0
20241010,152500,144165085,3320,3320,3320,3320,0
20241010,152400,144165085,3320,3320,3320,3320,0
20241010,152300,144165085,3320,3320,3320,3320,0
20241010,152200,144165085,3320,3320,3320,3320,0
20241010,152100,144165085,3320,3320,3320,3320,0
20241010,152000,144165085,3320,3320,3320,3320,0
20241010,151900,144165085,3320,3320,3320,3320,2
20241010,151800,144158445,3320,3320,3320,3320,28
20241010,151700,144065485,3325,3325,3325,3325,0
20241010,151600,144065485,3325,3325,3325,3325,82
20241010,151500,143792835,3325,3325,3325,3325,38
20241010,151400,143666485,3325,3325,3325,3325,80
20241010,151300,143400485,3325,3325,3325,3325,0
20241010,151200,143400485,3325,3325,3325,3325,758
20241010,151100,140880135,3325,3325,3325,3325,800
20241010,151000,138220135,3330,3330,3330,3330,10
20241010,150900,138186835,3330,3330,3330,3330,5
20241010,150800,138170185,3330,3335,3335,3330,107
20241010,150700,137813870,3335,3335,3335,3335,2
20241010,150600,137807200,3330,3330,3330,3330,7
20241010,150500,137783890,3335,3335,3335,3335,0
20241010,150400,137783890,3335,3335,3335,3335,0
20241010,150300,137783890,3335,3335,3335,3335,0
20241010,150200,137783890,3335,3335,3335,3335,0
20241010,150100,137783890,3335,3335,3335,3335,0
20241010,150000,137783890,3335,3335,3335,3335,0
20241010,145900,137783890,3335,3335,3335,3335,0
20241010,145800,137783890,3335,3335,3335,3335,0
20241010,145700,137783890,3335,3335,3335,3335,0
20241010,145600,137783890,3335,3335,3335,3335,300
20241010,145500,136783390,3335,3335,3335,3335,0
20241010,145400,136783390,3335,3335,3335,3335,0
20241010,145300,136783390,3335,3335,3335,3335,0
20241010,145200,136783390,3335,3335,3335,3335,0
20241010,145100,136783390,3335,3335,3335,3335,0
20241010,145000,136783390,3335,3335,3335,3335,35
20241010,144900,136666665,3330,3335,3335,3325,205
20241010,144800,135984050,3330,3330,3330,3330,0
20241010,144700,135984050,3330,3330,3330,3330,0
20241010,144600,135984050,3330,3330,3330,3330,65
20241010,144500,135767600,3330,3330,3330,3330,10
20241010,144400,135734300,3325,3330,3330,3325,236
20241010,144300,134949535,3335,3335,3335,3335,0
20241010,144200,134949535,3335,3335,3335,3335,0
20241010,144100,134949535,3335,3335,3335,3335,0
20241010,144000,134949535,3335,3335,3335,3335,0
20241010,143900,134949535,3335,3335,3335,3335,0
20241010,143800,134949535,3335,3335,3335,3335,0
20241010,143700,134949535,3335,3335,3335,3335,0
20241010,143600,134949535,3335,3335,3335,3335,0
20241010,143500,134949535,3335,3335,3335,3335,0
20241010,143400,134949535,3335,3335,3335,3335,0
20241010,143300,134949535,3335,3335,3335,3335,0
20241010,143200,134949535,3335,3335,3335,3335,0
20241010,143100,134949535,3335,3335,3335,3335,0
20241010,143000,134949535,3335,3335,3335,3335,1
20241010,142900,134946200,3325,3325,3325,3325,0
20241010,142800,134946200,3325,3325,3325,3325,0
20241010,142700,134946200,3325,3325,3325,3325,0
20241010,142600,134946200,3325,3325,3325,3325,0
20241010,142500,134946200,3325,3325,3325,3325,0
20241010,142400,134946200,3325,3325,3325,3325,0
20241010,142300,134946200,3325,3325,3325,3325,0
20241010,142200,134946200,3325,3325,3325,3325,0
20241010,142100,134946200,3325,3325,3325,3325,0
20241010,142000,134946200,3325,3325,3325,3325,0
20241010,141900,134946200,3325,3325,3325,3325,628
20241010,141800,132858100,3325,3325,3325,3325,0
20241010,141700,132858100,3325,3325,3325,3325,0
20241010,141600,132858100,3325,3325,3325,3325,0
20241010,141500,132858100,3325,3325,3325,3325,0
20241010,141400,132858100,3325,3325,3325,3325,0
20241010,141300,132858100,3325,3325,3325,3325,0
20241010,141200,132858100,3325,3325,3325,3325,1
20241010,141100,132854775,3315,3315,3315,3315,0
20241010,141000,132854775,3315,3315,3315,3315,0
20241010,140900,132854775,3315,3315,3315,3315,0
20241010,140800,132854775,3315,3315,3315,3315,0
20241010,140700,132854775,3315,3315,3315,3315,0
20241010,140600,132854775,3315,3315,3315,3315,20
20241010,140500,132788475,3315,3315,3315,3315,360
20241010,140400,131595075,3320,3320,3320,3320,0
20241010,140300,131595075,3320,3320,3320,3320,0
20241010,140200,131595075,3320,3320,3320,3320,820
20241010,140100,128872675,3320,3320,3320,3320,40
20241010,140000,128739875,3325,3325,3325,3325,0
20241010,135900,128739875,3325,3325,3325,3325,0
20241010,135800,128739875,3325,3325,3325,3325,4
20241010,135700,128726575,3325,3325,3325,3325,200
20241010,135600,128061575,3320,3320,3320,3320,0
20241010,135500,128061575,3320,3320,3320,3320,10
20241010,135400,128028375,3320,3320,3320,3320,30
20241010,135300,127928775,3315,3315,3315,3315,0
20241010,135200,127928775,3315,3315,3315,3315,0
20241010,135100,127928775,3315,3315,3315,3315,0
20241010,135000,127928775,3315,3315,3315,3315,0
20241010,134900,127928775,3315,3315,3315,3315,0
20241010,134800,127928775,3315,3325,3325,3315,8
20241010,134700,127902245,3320,3320,3320,3320,0
20241010,134600,127902245,3320,3320,3320,3320,60
20241010,134500,127703045,3320,3320,3320,3320,0
20241010,134400,127703045,3320,3325,3325,3320,4237
20241010,134300,113624605,3335,3335,3335,3335,0
20241010,134200,113624605,3335,3335,3335,3335,0
20241010,134100,113624605,3335,3335,3335,3335,0
20241010,134000,113624605,3335,3335,3335,3335,0
20241010,133900,113624605,3335,3335,3335,3335,0
20241010,133800,113624605,3335,3335,3335,3335,2
20241010,133700,113617935,3335,3335,3335,3335,0
20241010,133600,113617935,3335,3335,3335,3335,0
20241010,133500,113617935,3335,3335,3335,3335,20
20241010,133400,113551235,3335,3335,3335,3335,0
20241010,133300,113551235,3335,3335,3335,3335,0
20241010,133200,113551235,3335,3335,3335,3335,0
20241010,133100,113551235,3335,3335,3335,3335,0
20241010,133000,113551235,3335,3335,3335,3335,200
20241010,132900,112884235,3335,3335,3335,3335,0
20241010,132800,112884235,3335,3335,3335,3335,0
20241010,132700,112884235,3335,3335,3335,3335,1
20241010,132600,112880900,3330,3330,3330,3330,10
20241010,132500,112847600,3335,3335,3335,3335,0
20241010,132400,112847600,3335,3335,3335,3335,1
20241010,132300,112844265,3340,3340,3340,3340,0
20241010,132200,112844265,3340,3340,3340,3340,0
20241010,132100,112844265,3340,3340,3340,3340,0
20241010,132000,112844265,3340,3340,3340,3340,0
20241010,131900,112844265,3340,3340,3340,3340,0
20241010,131800,112844265,3340,3340,3340,3340,0
20241010,131700,112844265,3340,3340,3340,3340,0
20241010,131600,112844265,3340,3340,3340,3340,0
20241010,131500,112844265,3340,3340,3340,3340,0
20241010,131400,112844265,3340,3340,3340,3340,0
20241010,131300,112844265,3340,3340,3340,3340,0
20241010,131200,112844265,3340,3340,3340,3340,0
20241010,131100,112844265,3340,3340,3340,3340,1
20241010,131000,112840925,3325,3325,3325,3325,1322
20241010,130900,108445275,3340,3340,3340,3340,0
20241010,130800,108445275,3340,3340,3340,3340,0
20241010,130700,108445275,3340,3340,3340,3340,0
20241010,130600,108445275,3340,3340,3340,3340,0
20241010,130500,108445275,3340,3340,3340,3340,0
20241010,130400,108445275,3340,3340,3340,3340,0
20241010,130300,108445275,3340,3340,3340,3340,0
20241010,130200,108445275,3340,3340,3340,3340,0
20241010,130100,108445275,3340,3340,3340,3340,0
20241010,130000,108445275,3340,3340,3340,3340,0
20241010,125900,108445275,3340,3340,3340,3340,0
20241010,125800,108445275,3340,3340,3340,3340,0
20241010,125700,108445275,3340,3340,3340,3340,0
20241010,125600,108445275,3340,3340,3340,3340,0
20241010,125500,108445275,3340,3340,3340,3340,0
20241010,125400,108445275,3340,3340,3340,3340,0
20241010,125300,108445275,3340,3330,3340,3330,42
20241010,125200,108305395,3330,3330,3330,3330,0
20241010,125100,108305395,3330,3330,3330,3330,1117
20241010,125000,104585785,3345,3345,3345,3345,0
20241010,124900,104585785,3345,3345,3345,3345,0
20241010,124800,104585785,3345,3345,3345,3345,0
20241010,124700,104585785,3345,3345,3345,3345,7
20241010,124600,104562370,3350,3350,3350,3350,0
20241010,124500,104562370,3350,3350,3350,3350,0
20241010,124400,104562370,3350,3350,3350,3350,0
20241010,124300,104562370,3350,3350,3350,3350,3
20241010,124200,104552320,3350,3350,3350,3350,0
20241010,124100,104552320,3350,3350,3350,3350,0
20241010,124000,104552320,3350,3350,3350,3350,0
20241010,123900,104552320,3350,3350,3350,3350,0
20241010,123800,104552320,3350,3350,3350,3350,0
20241010,123700,104552320,3350,3350,3350,3350,1
20241010,123600,104548970,3340,3340,3340,3340,1
20241010,123500,104545630,3350,3350,3350,3350,1
20241010,123400,104542280,3350,3350,3350,3350,1
20241010,123300,104538930,3350,3350,3350,3350,1
20241010,123200,104535580,3340,3340,3340,3340,0
20241010,123100,104535580,3340,3340,3340,3340,0
20241010,123000,104535580,3340,3340,3340,3340,0
20241010,122900,104535580,3340,3340,3340,3340,0
20241010,122800,104535580,3340,3340,3340,3340,0
20241010,122700,104535580,3340,3340,3340,3340,100
20241010,122600,104201580,3350,3350,3350,3350,0
20241010,122500,104201580,3350,3350,3350,3350,0
20241010,122400,104201580,3350,3350,3350,3350,0
20241010,122300,104201580,3350,3350,3350,3350,0
20241010,122200,104201580,3350,3350,3350,3350,0
20241010,122100,104201580,3350,3350,3350,3350,0
20241010,122000,104201580,3350,3350,3350,3350,8
20241010,121900,104174780,3330,3330,3330,3330,0
20241010,121800,104174780,3330,3330,3330,3330,1
20241010,121700,104171450,3350,3350,3350,3350,2
20241010,121600,104164750,3330,3330,3330,3330,0
20241010,121500,104164750,3330,3330,3330,3330,0
20241010,121400,104164750,3330,3330,3330,3330,0
20241010,121300,104164750,3330,3330,3330,3330,0
20241010,121200,104164750,3330,3330,3330,3330,0
20241010,121100,104164750,3330,3330,3330,3330,0
20241010,121000,104164750,3330,3330,3330,3330,0
20241010,120900,104164750,3330,3330,3330,3330,1
20241010,120800,104161420,3335,3340,3340,3335,2294
20241010,120700,96505075,3345,3345,3345,3345,0
20241010,120600,96505075,3345,3345,3345,3345,0
20241010,120500,96505075,3345,3345,3345,3345,0
20241010,120400,96505075,3345,3345,3345,3345,0
20241010,120300,96505075,3345,3345,3345,3345,0
20241010,120200,96505075,3345,3345,3345,3345,0
20241010,120100,96505075,3345,3345,3345,3345,0
20241010,120000,96505075,3345,3345,3345,3345,0
20241010,115900,96505075,3345,3345,3345,3345,0
20241010,115800,96505075,3345,3345,3345,3345,0
20241010,115700,96505075,3345,3345,3345,3345,0
20241010,115600,96505075,3345,3345,3345,3345,0
20241010,115500,96505075,3345,3345,3345,3345,0
20241010,115400,96505075,3345,3345,3345,3345,0
20241010,115300,96505075,3345,3345,3345,3345,2352
20241010,115200,88637635,3340,3340,3340,3340,10
20241010,115100,88604235,3325,3325,3325,3325,0
20241010,115000,88604235,3325,3325,3325,3325,0
20241010,114900,88604235,3325,3325,3325,3325,0
20241010,114800,88604235,3325,3325,3325,3325,0
20241010,114700,88604235,3325,3325,3345,3325,1039
20241010,114600,85149540,3345,3345,3345,3345,1
20241010,114500,85146195,3325,3325,3325,3325,0
20241010,114400,85146195,3325,3335,3335,3325,2636
20241010,114300,76369265,3340,3340,3340,3340,50
20241010,114200,76202265,3340,3340,3340,3340,38
20241010,114100,76075345,3340,3340,3340,3340,200
20241010,114000,75407345,3345,3345,3345,3345,0
20241010,113900,75407345,3345,3345,3345,3345,1
20241010,113800,75404000,3340,3340,3340,3340,2
20241010,113700,75397320,3340,3340,3340,3340,1
20241010,113600,75393980,3345,3345,3345,3345,0
20241010,113500,75393980,3345,3345,3345,3345,0
20241010,113400,75393980,3345,3345,3345,3345,0
20241010,113300,75393980,3345,3345,3345,3345,501
20241010,113200,73718135,3345,3345,3345,3345,1
20241010,113100,73714790,3335,3335,3335,3335,0
20241010,113000,73714790,3335,3335,3335,3335,0
20241010,112900,73714790,3335,3335,3335,3335,7
20241010,112800,73691445,3345,3345,3345,3345,1
20241010,112700,73688100,3345,3345,3345,3345,0
20241010,112600,73688100,3345,3345,3345,3345,0
20241010,112500,73688100,3345,3345,3345,3345,0
20241010,112400,73688100,3345,3345,3345,3345,20
20241010,112300,73621200,3345,3345,3345,3345,10
20241010,112200,73587750,3340,3345,3345,3340,44
20241010,112100,73440620,3345,3345,3345,3345,0
20241010,112000,73440620,3345,3345,3345,3345,0
20241010,111900,73440620,3345,3345,3345,3345,10
20241010,111800,73407170,3345,3345,3345,3345,27
20241010,111700,73316855,3340,3340,3340,3340,10
20241010,111600,73283455,3345,3345,3345,3345,0
20241010,111500,73283455,3345,3345,3345,3345,0
20241010,111400,73283455,3345,3345,3345,3345,1
20241010,111300,73280110,3345,3345,3345,3345,0
20241010,111200,73280110,3345,3345,3345,3345,0
20241010,111100,73280110,3345,3345,3345,3345,0
20241010,111000,73280110,3345,3345,3345,3345,10
20241010,110900,73246660,3345,3345,3345,3345,0
20241010,110800,73246660,3345,3345,3345,3345,0
20241010,110700,73246660,3345,3345,3345,3345,0
20241010,110600,73246660,3345,3345,3345,3345,0
20241010,110500,73246660,3345,3345,3345,3345,0
20241010,110400,73246660,3345,3345,3345,3345,0
20241010,110300,73246660,3345,3345,3345,3345,0
20241010,110200,73246660,3345,3345,3345,3345,0
20241010,110100,73246660,3345,3345,3345,3345,0
20241010,110000,73246660,3345,3345,3345,3345,100
20241010,105900,72912160,3345,3345,3345,3345,0
20241010,105800,72912160,3345,3345,3345,3345,0
20241010,105700,72912160,3345,3345,3345,3345,0
20241010,105600,72912160,3345,3345,3345,3345,0
20241010,105500,72912160,3345,3345,3345,3345,10
20241010,105400,72878710,3330,3330,3330,3330,0
20241010,105300,72878710,3330,3340,3340,3330,104
20241010,105200,72532275,3345,3345,3345,3345,0
20241010,105100,72532275,3345,3345,3345,3345,0
20241010,105000,72532275,3345,3345,3345,3345,0
20241010,104900,72532275,3345,3345,3345,3345,0
20241010,104800,72532275,3345,3345,3345,3345,0
20241010,104700,72532275,3345,3345,3345,3345,0
20241010,104600,72532275,3345,3345,3345,3345,0
20241010,104500,72532275,3345,3345,3345,3345,0
20241010,104400,72532275,3345,3345,3345,3345,0
20241010,104300,72532275,3345,3345,3345,3345,1
20241010,104200,72528930,3330,3330,3330,3330,0
20241010,104100,72528930,3330,3330,3330,3330,0
20241010,104000,72528930,3330,3330,3330,3330,295
20241010,103900,71546580,3330,3330,3330,3330,0
20241010,103800,71546580,3330,3330,3330,3330,0
20241010,103700,71546580,3330,3330,3330,3330,5
20241010,103600,71529930,3325,3325,3325,3325,0
20241010,103500,71529930,3325,3325,3325,3325,0
20241010,103400,71529930,3325,3325,3325,3325,0
20241010,103300,71529930,3325,3335,3335,3325,2807
20241010,103200,62182620,3335,3335,3335,3335,0
20241010,103100,62182620,3335,3335,3335,3335,0
20241010,103000,62182620,3335,3335,3335,3335,0
20241010,102900,62182620,3335,3335,3335,3335,0
20241010,102800,62182620,3335,3335,3335,3335,0
20241010,102700,62182620,3335,3335,3335,3335,0
20241010,102600,62182620,3335,3335,3335,3335,0
20241010,102500,62182620,3335,3335,3335,3335,0
20241010,102400,62182620,3335,3335,3335,3335,0
20241010,102300,62182620,3335,3335,3335,3335,0
20241010,102200,62182620,3335,3335,3335,3335,0
20241010,102100,62182620,3335,3335,3335,3335,0
20241010,102000,62182620,3335,3335,3335,3335,7
20241010,101900,62159275,3335,3335,3335,3335,0
20241010,101800,62159275,3335,3335,3335,3335,0
20241010,101700,62159275,3335,3335,3335,3335,24
20241010,101600,62079235,3335,3335,3335,3335,0
20241010,101500,62079235,3335,3335,3335,3335,0
20241010,101400,62079235,3335,3335,3335,3335,0
20241010,101300,62079235,3335,3340,3340,3335,1285
20241010,101200,57793605,3345,3345,3345,3345,0
20241010,101100,57793605,3345,3345,3345,3345,0
20241010,101000,57793605,3345,3345,3345,3345,10
20241010,100900,57760155,3335,3335,3335,3335,0
20241010,100800,57760155,3335,3335,3335,3335,0
20241010,100700,57760155,3335,3335,3335,3335,0
20241010,100600,57760155,3335,3335,3335,3335,2
20241010,100500,57753485,3335,3335,3335,3335,0
20241010,100400,57753485,3335,3335,3335,3335,0
20241010,100300,57753485,3335,3335,3335,3335,0
20241010,100200,57753485,3335,3335,3335,3335,0
20241010,100100,57753485,3335,3335,3335,3335,0
20241010,100000,57753485,3335,3335,3335,3335,0
20241010,095900,57753485,3335,3335,3335,3335,619
20241010,095800,55689120,3340,3340,3340,3340,0
20241010,095700,55689120,3340,3340,3340,3340,0
20241010,095600,55689120,3340,3340,3340,3340,38
20241010,095500,55562200,3350,3350,3350,3350,0
20241010,095400,55562200,3350,3350,3350,3350,350
20241010,095300,54389700,3330,3330,3330,3330,0
20241010,095200,54389700,3330,3330,3330,3330,0
20241010,095100,54389700,3330,3330,3330,3330,0
20241010,095000,54389700,3330,3335,3335,3330,80
20241010,094900,54123290,3325,3325,3325,3325,0
20241010,094800,54123290,3325,3325,3325,3325,0
20241010,094700,54123290,3325,3325,3325,3325,1
20241010,094600,54119965,3320,3350,3350,3320,110
20241010,094500,53754465,3325,3350,3350,3325,1231
20241010,094400,49656005,3330,3330,3330,3330,1100
20241010,094300,45993005,3350,3350,3350,3325,4
20241010,094200,45979655,3325,3330,3330,3325,1800
20241010,094100,39988570,3330,3330,3330,3330,260
20241010,094000,39122770,3330,3350,3350,3325,1887
20241010,093900,32830000,3345,3345,3345,3345,0
20241010,093800,32830000,3345,3345,3345,3345,0
20241010,093700,32830000,3345,3345,3345,3345,0
20241010,093600,32830000,3345,3345,3345,3345,482
20241010,093500,31217710,3345,3370,3370,3345,1415
20241010,093400,26472025,3380,3380,3380,3380,0
20241010,093300,26472025,3380,3375,3380,3375,106
20241010,093200,26113885,3380,3380,3380,3380,54
20241010,093100,25931365,3380,3380,3380,3380,59
20241010,093000,25731945,3380,3375,3380,3375,202
20241010,092900,25050185,3375,3375,3375,3375,300
20241010,092800,24037685,3370,3370,3370,3370,15
20241010,092700,23987135,3365,3365,3365,3365,0
20241010,092600,23987135,3365,3365,3365,3365,0
20241010,092500,23987135,3365,3365,3365,3365,30
20241010,092400,23886185,3365,3365,3365,3365,1
20241010,092300,23882820,3365,3370,3370,3360,93
20241010,092200,23569855,3365,3365,3365,3365,0
20241010,092100,23569855,3365,3365,3365,3365,0
20241010,092000,23569855,3365,3370,3370,3365,18
20241010,091900,23509280,3370,3380,3380,3370,1480
20241010,091800,18513105,3385,3380,3385,3380,16
20241010,091700,18459000,3385,3385,3385,3385,37
20241010,091600,18333755,3385,3385,3385,3385,1
20241010,091500,18330370,3390,3390,3390,3390,0
20241010,091400,18330370,3390,3390,3390,3390,0
20241010,091300,18330370,3390,3390,3390,3390,0
20241010,091200,18330370,3390,3390,3390,3390,16
20241010,091100,18276130,3400,3400,3400,3400,0
20241010,091000,18276130,3400,3400,3400,3400,0
20241010,090900,18276130,3400,3400,3400,3400,0
20241010,090800,18276130,3400,3400,3400,3400,0
20241010,090700,18276130,3400,3400,3400,3400,1000
20241010,090600,14876130,3400,3400,3400,3400,0
20241010,090500,14876130,3400,3400,3400,3400,58
20241010,090400,14678930,3390,3390,3390,3390,59
20241010,090300,14478920,3395,3395,3395,3395,987
20241010,090200,11128055,3395,3405,3405,3395,2472
20241010,090100,2723220,3405,3410,3410,3405,621
20241010,090000,607110,3430,3430,3430,3430,177