KissMeData/083550/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200700,114981960,3390,3390,3390,3390,3255
20241007,200600,114981960,3390,3390,3390,3390,0
20241007,200500,114981960,3390,3390,3390,3390,0
20241007,200400,114981960,3390,3390,3390,3390,0
20241007,200300,114981960,3390,3390,3390,3390,0
20241007,200200,114981960,3390,3390,3390,3390,0
20241007,200100,114981960,3390,3390,3390,3390,0
20241007,200000,114981960,3390,3390,3390,3390,0
20241007,195900,114981960,3390,3390,3390,3390,0
20241007,195800,114981960,3390,3390,3390,3390,0
20241007,195700,114981960,3390,3390,3390,3390,0
20241007,195600,114981960,3390,3390,3390,3390,0
20241007,195500,114981960,3390,3390,3390,3390,0
20241007,195400,114981960,3390,3390,3390,3390,0
20241007,195300,114981960,3390,3390,3390,3390,0
20241007,195200,114981960,3390,3390,3390,3390,0
20241007,195100,114981960,3390,3390,3390,3390,0
20241007,195000,114981960,3390,3390,3390,3390,0
20241007,194900,114981960,3390,3390,3390,3390,0
20241007,194800,114981960,3390,3390,3390,3390,0
20241007,194700,114981960,3390,3390,3390,3390,0
20241007,194600,114981960,3390,3390,3390,3390,0
20241007,194500,114981960,3390,3390,3390,3390,0
20241007,194400,114981960,3390,3390,3390,3390,0
20241007,194300,114981960,3390,3390,3390,3390,0
20241007,194200,114981960,3390,3390,3390,3390,0
20241007,194100,114981960,3390,3390,3390,3390,0
20241007,194000,114981960,3390,3390,3390,3390,0
20241007,193900,114981960,3390,3390,3390,3390,0
20241007,193800,114981960,3390,3390,3390,3390,0
20241007,193700,114981960,3390,3390,3390,3390,3255
20241007,193600,114981960,3390,3390,3390,3390,0
20241007,193500,114981960,3390,3390,3390,3390,0
20241007,193400,114981960,3390,3390,3390,3390,0
20241007,193300,114981960,3390,3390,3390,3390,0
20241007,193200,114981960,3390,3390,3390,3390,0
20241007,193100,114981960,3390,3390,3390,3390,0
20241007,193000,114981960,3390,3390,3390,3390,0
20241007,192900,114981960,3390,3390,3390,3390,0
20241007,192800,114981960,3390,3390,3390,3390,0
20241007,192700,114981960,3390,3390,3390,3390,0
20241007,192600,114981960,3390,3390,3390,3390,0
20241007,192500,114981960,3390,3390,3390,3390,0
20241007,192400,114981960,3390,3390,3390,3390,0
20241007,192300,114981960,3390,3390,3390,3390,0
20241007,192200,114981960,3390,3390,3390,3390,0
20241007,192100,114981960,3390,3390,3390,3390,0
20241007,192000,114981960,3390,3390,3390,3390,0
20241007,191900,114981960,3390,3390,3390,3390,0
20241007,191800,114981960,3390,3390,3390,3390,0
20241007,191700,114981960,3390,3390,3390,3390,0
20241007,191600,114981960,3390,3390,3390,3390,0
20241007,191500,114981960,3390,3390,3390,3390,0
20241007,191400,114981960,3390,3390,3390,3390,0
20241007,191300,114981960,3390,3390,3390,3390,0
20241007,191200,114981960,3390,3390,3390,3390,0
20241007,191100,114981960,3390,3390,3390,3390,0
20241007,191000,114981960,3390,3390,3390,3390,0
20241007,190900,114981960,3390,3390,3390,3390,0
20241007,190800,114981960,3390,3390,3390,3390,0
20241007,190700,114981960,3390,3390,3390,3390,3255
20241007,190600,114981960,3390,3390,3390,3390,0
20241007,190500,114981960,3390,3390,3390,3390,0
20241007,190400,114981960,3390,3390,3390,3390,0
20241007,190300,114981960,3390,3390,3390,3390,0
20241007,190200,114981960,3390,3390,3390,3390,0
20241007,190100,114981960,3390,3390,3390,3390,0
20241007,190000,114981960,3390,3390,3390,3390,0
20241007,185900,114981960,3390,3390,3390,3390,0
20241007,185800,114981960,3390,3390,3390,3390,0
20241007,185700,114981960,3390,3390,3390,3390,0
20241007,185600,114981960,3390,3390,3390,3390,0
20241007,185500,114981960,3390,3390,3390,3390,0
20241007,185400,114981960,3390,3390,3390,3390,0
20241007,185300,114981960,3390,3390,3390,3390,0
20241007,185200,114981960,3390,3390,3390,3390,0
20241007,185100,114981960,3390,3390,3390,3390,0
20241007,185000,114981960,3390,3390,3390,3390,0
20241007,184900,114981960,3390,3390,3390,3390,0
20241007,184800,114981960,3390,3390,3390,3390,0
20241007,184700,114981960,3390,3390,3390,3390,0
20241007,184600,114981960,3390,3390,3390,3390,0
20241007,184500,114981960,3390,3390,3390,3390,0
20241007,184400,114981960,3390,3390,3390,3390,0
20241007,184300,114981960,3390,3390,3390,3390,0
20241007,184200,114981960,3390,3390,3390,3390,0
20241007,184100,114981960,3390,3390,3390,3390,0
20241007,184000,114981960,3390,3390,3390,3390,0
20241007,183900,114981960,3390,3390,3390,3390,0
20241007,183800,114981960,3390,3390,3390,3390,0
20241007,183700,114981960,3390,3390,3390,3390,3255
20241007,183600,114981960,3390,3390,3390,3390,0
20241007,183500,114981960,3390,3390,3390,3390,0
20241007,183400,114981960,3390,3390,3390,3390,0
20241007,183300,114981960,3390,3390,3390,3390,0
20241007,183200,114981960,3390,3390,3390,3390,0
20241007,183100,114981960,3390,3390,3390,3390,0
20241007,183000,114981960,3390,3390,3390,3390,0
20241007,182900,114981960,3390,3390,3390,3390,0
20241007,182800,114981960,3390,3390,3390,3390,0
20241007,182700,114981960,3390,3390,3390,3390,0
20241007,182600,114981960,3390,3390,3390,3390,0
20241007,182500,114981960,3390,3390,3390,3390,0
20241007,182400,114981960,3390,3390,3390,3390,0
20241007,182300,114981960,3390,3390,3390,3390,0
20241007,182200,114981960,3390,3390,3390,3390,0
20241007,182100,114981960,3390,3390,3390,3390,0
20241007,182000,114981960,3390,3390,3390,3390,0
20241007,181900,114981960,3390,3390,3390,3390,0
20241007,181800,114981960,3390,3390,3390,3390,0
20241007,181700,114981960,3390,3390,3390,3390,0
20241007,181600,114981960,3390,3390,3390,3390,0
20241007,181500,114981960,3390,3390,3390,3390,0
20241007,181400,114981960,3390,3390,3390,3390,0
20241007,181300,114981960,3390,3390,3390,3390,0
20241007,181200,114981960,3390,3390,3390,3390,0
20241007,181100,114981960,3390,3390,3390,3390,0
20241007,181000,114981960,3390,3390,3390,3390,0
20241007,180900,114981960,3390,3390,3390,3390,0
20241007,180800,114981960,3390,3390,3390,3390,0
20241007,180700,114981960,3390,3390,3390,3390,3255
20241007,180600,114981960,3390,3390,3390,3390,0
20241007,180500,114981960,3390,3390,3390,3390,0
20241007,180400,114981960,3390,3390,3390,3390,0
20241007,180300,114981960,3390,3390,3390,3390,0
20241007,180200,114981960,3390,3390,3390,3390,0
20241007,180100,114981960,3390,3390,3390,3390,0
20241007,180000,114981960,3390,3390,3390,3390,0
20241007,175900,114981960,3390,3390,3390,3390,0
20241007,175800,114981960,3390,3390,3390,3390,0
20241007,175700,114981960,3390,3390,3390,3390,0
20241007,175600,114981960,3390,3390,3390,3390,0
20241007,175500,114981960,3390,3390,3390,3390,0
20241007,175400,114981960,3390,3390,3390,3390,0
20241007,175300,114981960,3390,3390,3390,3390,0
20241007,175200,114981960,3390,3390,3390,3390,0
20241007,175100,114981960,3390,3390,3390,3390,0
20241007,175000,114981960,3390,3390,3390,3390,0
20241007,174900,114981960,3390,3390,3390,3390,0
20241007,174800,114981960,3390,3390,3390,3390,0
20241007,174700,114981960,3390,3390,3390,3390,0
20241007,174600,114981960,3390,3390,3390,3390,0
20241007,174500,114981960,3390,3390,3390,3390,0
20241007,174400,114981960,3390,3390,3390,3390,0
20241007,174300,114981960,3390,3390,3390,3390,0
20241007,174200,114981960,3390,3390,3390,3390,0
20241007,174100,114981960,3390,3390,3390,3390,0
20241007,174000,114981960,3390,3390,3390,3390,0
20241007,173900,114981960,3390,3390,3390,3390,0
20241007,173800,114981960,3390,3390,3390,3390,0
20241007,173700,114981960,3390,3390,3390,3390,3255
20241007,173600,114981960,3390,3390,3390,3390,0
20241007,173500,114981960,3390,3390,3390,3390,0
20241007,173400,114981960,3390,3390,3390,3390,0
20241007,173300,114981960,3390,3390,3390,3390,0
20241007,173200,114981960,3390,3390,3390,3390,0
20241007,173100,114981960,3390,3390,3390,3390,0
20241007,173000,114981960,3390,3390,3390,3390,0
20241007,172900,114981960,3390,3390,3390,3390,0
20241007,172800,114981960,3390,3390,3390,3390,0
20241007,172700,114981960,3390,3390,3390,3390,0
20241007,172600,114981960,3390,3390,3390,3390,0
20241007,172500,114981960,3390,3390,3390,3390,0
20241007,172400,114981960,3390,3390,3390,3390,0
20241007,172300,114981960,3390,3390,3390,3390,0
20241007,172200,114981960,3390,3390,3390,3390,0
20241007,172100,114981960,3390,3390,3390,3390,0
20241007,172000,114981960,3390,3390,3390,3390,0
20241007,171900,114981960,3390,3390,3390,3390,0
20241007,171800,114981960,3390,3390,3390,3390,0
20241007,171700,114981960,3390,3390,3390,3390,0
20241007,171600,114981960,3390,3390,3390,3390,0
20241007,171500,114981960,3390,3390,3390,3390,0
20241007,171400,114981960,3390,3390,3390,3390,0
20241007,171300,114981960,3390,3390,3390,3390,0
20241007,171200,114981960,3390,3390,3390,3390,0
20241007,171100,114981960,3390,3390,3390,3390,0
20241007,171000,114981960,3390,3390,3390,3390,0
20241007,170900,114981960,3390,3390,3390,3390,0
20241007,170800,114981960,3390,3390,3390,3390,0
20241007,170700,114981960,3390,3390,3390,3390,3255
20241007,170600,114981960,3390,3390,3390,3390,0
20241007,170500,114981960,3390,3390,3390,3390,0
20241007,170400,114981960,3390,3390,3390,3390,0
20241007,170300,114981960,3390,3390,3390,3390,0
20241007,170200,114981960,3390,3390,3390,3390,0
20241007,170100,114981960,3390,3390,3390,3390,0
20241007,170000,114981960,3390,3390,3390,3390,0
20241007,165900,114981960,3390,3390,3390,3390,0
20241007,165800,114981960,3390,3390,3390,3390,0
20241007,165700,114981960,3390,3390,3390,3390,0
20241007,165600,114981960,3390,3390,3390,3390,0
20241007,165500,114981960,3390,3390,3390,3390,0
20241007,165400,114981960,3390,3390,3390,3390,0
20241007,165300,114981960,3390,3390,3390,3390,0
20241007,165200,114981960,3390,3390,3390,3390,0
20241007,165100,114981960,3390,3390,3390,3390,0
20241007,165000,114981960,3390,3390,3390,3390,0
20241007,164900,114981960,3390,3390,3390,3390,0
20241007,164800,114981960,3390,3390,3390,3390,0
20241007,164700,114981960,3390,3390,3390,3390,0
20241007,164600,114981960,3390,3390,3390,3390,0
20241007,164500,114981960,3390,3390,3390,3390,0
20241007,164400,114981960,3390,3390,3390,3390,0
20241007,164300,114981960,3390,3390,3390,3390,0
20241007,164200,114981960,3390,3390,3390,3390,0
20241007,164100,114981960,3390,3390,3390,3390,0
20241007,164000,114981960,3390,3390,3390,3390,0
20241007,163900,114981960,3390,3390,3390,3390,0
20241007,163800,114981960,3390,3390,3390,3390,0
20241007,163700,114981960,3390,3390,3390,3390,3255
20241007,163600,114981960,3390,3390,3390,3390,0
20241007,163500,114981960,3390,3390,3390,3390,0
20241007,163400,114981960,3390,3390,3390,3390,0
20241007,163300,114981960,3390,3390,3390,3390,0
20241007,163200,114981960,3390,3390,3390,3390,0
20241007,163100,114981960,3390,3390,3390,3390,0
20241007,163000,114981960,3390,3390,3390,3390,0
20241007,162900,114981960,3390,3390,3390,3390,0
20241007,162800,114981960,3390,3390,3390,3390,0
20241007,162700,114981960,3390,3390,3390,3390,0
20241007,162600,114981960,3390,3390,3390,3390,0
20241007,162500,114981960,3390,3390,3390,3390,0
20241007,162400,114981960,3390,3390,3390,3390,0
20241007,162300,114981960,3390,3390,3390,3390,0
20241007,162200,114981960,3390,3390,3390,3390,0
20241007,162100,114981960,3390,3390,3390,3390,0
20241007,162000,114981960,3390,3390,3390,3390,0
20241007,161900,114981960,3390,3390,3390,3390,0
20241007,161800,114981960,3390,3390,3390,3390,0
20241007,161700,114981960,3390,3390,3390,3390,0
20241007,161600,114981960,3390,3390,3390,3390,0
20241007,161500,114981960,3390,3390,3390,3390,0
20241007,161400,114981960,3390,3390,3390,3390,0
20241007,161300,114981960,3390,3390,3390,3390,0
20241007,161200,114981960,3390,3390,3390,3390,0
20241007,161100,114981960,3390,3390,3390,3390,0
20241007,161000,114981960,3390,3390,3390,3390,0
20241007,160900,114981960,3390,3390,3390,3390,0
20241007,160800,114981960,3390,3390,3390,3390,0
20241007,160700,114981960,3390,3390,3390,3390,3255
20241007,160600,114981960,3390,3390,3390,3390,0
20241007,160500,114981960,3390,3390,3390,3390,0
20241007,160400,114981960,3390,3390,3390,3390,0
20241007,160300,114981960,3390,3390,3390,3390,0
20241007,160200,114981960,3390,3390,3390,3390,0
20241007,160100,114981960,3390,3390,3390,3390,0
20241007,160000,114981960,3390,3390,3390,3390,0
20241007,155900,114981960,3390,3390,3390,3390,0
20241007,155800,114981960,3390,3390,3390,3390,0
20241007,155700,114981960,3390,3390,3390,3390,0
20241007,155600,114981960,3390,3390,3390,3390,0
20241007,155500,114981960,3390,3390,3390,3390,0
20241007,155400,114981960,3390,3390,3390,3390,0
20241007,155300,114981960,3390,3390,3390,3390,0
20241007,155200,114981960,3390,3390,3390,3390,0
20241007,155100,114981960,3390,3390,3390,3390,0
20241007,155000,114981960,3390,3390,3390,3390,0
20241007,154900,114981960,3390,3390,3390,3390,0
20241007,154800,114981960,3390,3390,3390,3390,0
20241007,154700,114981960,3390,3390,3390,3390,0
20241007,154600,114981960,3390,3390,3390,3390,0
20241007,154500,114981960,3390,3390,3390,3390,0
20241007,154400,114981960,3390,3390,3390,3390,0
20241007,154300,114981960,3390,3390,3390,3390,0
20241007,154200,114981960,3390,3390,3390,3390,0
20241007,154100,114981960,3390,3390,3390,3390,0
20241007,154000,114981960,3390,3390,3390,3390,0
20241007,153900,114981960,3390,3390,3390,3390,0
20241007,153800,114981960,3390,3390,3390,3390,0
20241007,153700,114981960,3390,3390,3390,3390,3255
20241007,153600,114981960,3390,3390,3390,3390,0
20241007,153500,114981960,3390,3390,3390,3390,0
20241007,153400,114981960,3390,3390,3390,3390,0
20241007,153300,114981960,3390,3390,3390,3390,0
20241007,153200,114981960,3390,3390,3390,3390,0
20241007,153100,114981960,3390,3390,3390,3390,0
20241007,153000,114981960,3390,3390,3390,3390,3255
20241007,152900,103947510,3380,3380,3380,3380,0
20241007,152800,103947510,3380,3380,3380,3380,0
20241007,152700,103947510,3380,3380,3380,3380,0
20241007,152600,103947510,3380,3380,3380,3380,0
20241007,152500,103947510,3380,3380,3380,3380,0
20241007,152400,103947510,3380,3380,3380,3380,0
20241007,152300,103947510,3380,3380,3380,3380,0
20241007,152200,103947510,3380,3380,3380,3380,0
20241007,152100,103947510,3380,3380,3380,3380,0
20241007,152000,103947510,3380,3380,3380,3380,0
20241007,151900,103947510,3380,3370,3380,3370,1500
20241007,151800,98884900,3355,3355,3355,3355,200
20241007,151700,98213900,3355,3355,3355,3355,0
20241007,151600,98213900,3355,3355,3355,3355,0
20241007,151500,98213900,3355,3355,3355,3355,0
20241007,151400,98213900,3355,3355,3355,3355,0
20241007,151300,98213900,3355,3355,3355,3355,200
20241007,151200,97542900,3370,3370,3370,3370,0
20241007,151100,97542900,3370,3370,3370,3370,13
20241007,151000,97499090,3370,3355,3370,3355,541
20241007,150900,95681920,3355,3355,3355,3355,692
20241007,150800,93360260,3370,3370,3370,3370,0
20241007,150700,93360260,3370,3370,3370,3370,0
20241007,150600,93360260,3370,3365,3370,3365,617
20241007,150500,91281555,3360,3360,3360,3360,0
20241007,150400,91281555,3360,3360,3360,3360,15
20241007,150300,91231155,3360,3360,3360,3360,0
20241007,150200,91231155,3360,3360,3360,3360,0
20241007,150100,91231155,3360,3360,3360,3360,15
20241007,150000,91180755,3355,3355,3355,3355,0
20241007,145900,91180755,3355,3360,3360,3355,72
20241007,145800,90939120,3355,3355,3355,3355,60
20241007,145700,90737820,3355,3355,3355,3355,0
20241007,145600,90737820,3355,3355,3355,3355,0
20241007,145500,90737820,3355,3355,3355,3355,0
20241007,145400,90737820,3355,3355,3355,3355,93
20241007,145300,90425805,3355,3355,3355,3355,13
20241007,145200,90382190,3355,3355,3355,3355,0
20241007,145100,90382190,3355,3355,3355,3355,0
20241007,145000,90382190,3355,3355,3355,3355,0
20241007,144900,90382190,3355,3355,3355,3355,225
20241007,144800,89627315,3355,3355,3355,3355,200
20241007,144700,88956315,3355,3360,3360,3355,250
20241007,144600,88117305,3360,3360,3360,3360,0
20241007,144500,88117305,3360,3360,3360,3360,0
20241007,144400,88117305,3360,3360,3360,3360,0
20241007,144300,88117305,3360,3360,3360,3360,64
20241007,144200,87902265,3360,3360,3360,3360,0
20241007,144100,87902265,3360,3360,3360,3360,0
20241007,144000,87902265,3360,3360,3360,3360,0
20241007,143900,87902265,3360,3360,3360,3360,0
20241007,143800,87902265,3360,3360,3360,3360,273
20241007,143700,86984985,3370,3370,3370,3370,0
20241007,143600,86984985,3370,3370,3370,3365,1429
20241007,143500,82173795,3365,3365,3365,3365,0
20241007,143400,82173795,3365,3360,3365,3360,5
20241007,143300,82156980,3365,3365,3365,3365,0
20241007,143200,82156980,3365,3365,3365,3365,297
20241007,143100,81157575,3360,3360,3360,3360,0
20241007,143000,81157575,3360,3360,3360,3360,0
20241007,142900,81157575,3360,3360,3360,3360,0
20241007,142800,81157575,3360,3360,3360,3360,589
20241007,142700,79178535,3370,3360,3370,3360,16
20241007,142600,79124635,3360,3360,3360,3360,0
20241007,142500,79124635,3360,3360,3360,3360,0
20241007,142400,79124635,3360,3360,3360,3360,0
20241007,142300,79124635,3360,3360,3360,3360,212
20241007,142200,78412315,3360,3360,3360,3360,2
20241007,142100,78405595,3360,3360,3360,3360,0
20241007,142000,78405595,3360,3360,3360,3360,0
20241007,141900,78405595,3360,3360,3360,3360,0
20241007,141800,78405595,3360,3360,3360,3360,0
20241007,141700,78405595,3360,3360,3360,3360,0
20241007,141600,78405595,3360,3360,3360,3360,0
20241007,141500,78405595,3360,3360,3360,3360,0
20241007,141400,78405595,3360,3360,3360,3360,0
20241007,141300,78405595,3360,3360,3360,3360,0
20241007,141200,78405595,3360,3360,3360,3360,0
20241007,141100,78405595,3360,3360,3360,3360,0
20241007,141000,78405595,3360,3360,3360,3360,0
20241007,140900,78405595,3360,3360,3360,3360,0
20241007,140800,78405595,3360,3360,3360,3360,174
20241007,140700,77820955,3360,3360,3360,3360,0
20241007,140600,77820955,3360,3360,3360,3360,0
20241007,140500,77820955,3360,3360,3360,3360,21
20241007,140400,77750395,3360,3360,3360,3360,0
20241007,140300,77750395,3360,3360,3360,3360,0
20241007,140200,77750395,3360,3360,3360,3360,0
20241007,140100,77750395,3360,3360,3360,3360,0
20241007,140000,77750395,3360,3360,3360,3360,0
20241007,135900,77750395,3360,3360,3360,3360,808
20241007,135800,75035515,3365,3365,3365,3365,0
20241007,135700,75035515,3365,3365,3365,3365,0
20241007,135600,75035515,3365,3365,3365,3365,0
20241007,135500,75035515,3365,3365,3365,3365,0
20241007,135400,75035515,3365,3365,3365,3365,0
20241007,135300,75035515,3365,3365,3365,3365,0
20241007,135200,75035515,3365,3365,3365,3365,0
20241007,135100,75035515,3365,3365,3365,3365,0
20241007,135000,75035515,3365,3365,3365,3365,0
20241007,134900,75035515,3365,3365,3365,3365,0
20241007,134800,75035515,3365,3365,3365,3365,0
20241007,134700,75035515,3365,3365,3365,3365,0
20241007,134600,75035515,3365,3365,3365,3365,0
20241007,134500,75035515,3365,3365,3365,3365,0
20241007,134400,75035515,3365,3365,3365,3365,40
20241007,134300,74900915,3365,3365,3365,3365,0
20241007,134200,74900915,3365,3365,3365,3365,0
20241007,134100,74900915,3365,3365,3365,3365,0
20241007,134000,74900915,3365,3365,3365,3365,0
20241007,133900,74900915,3365,3365,3365,3365,0
20241007,133800,74900915,3365,3365,3365,3365,10
20241007,133700,74867265,3370,3370,3370,3370,0
20241007,133600,74867265,3370,3370,3370,3370,0
20241007,133500,74867265,3370,3370,3370,3370,0
20241007,133400,74867265,3370,3370,3370,3370,0
20241007,133300,74867265,3370,3370,3370,3370,0
20241007,133200,74867265,3370,3370,3370,3370,0
20241007,133100,74867265,3370,3370,3370,3370,0
20241007,133000,74867265,3370,3370,3370,3370,0
20241007,132900,74867265,3370,3370,3370,3370,31
20241007,132800,74762795,3380,3380,3380,3380,0
20241007,132700,74762795,3380,3380,3380,3380,0
20241007,132600,74762795,3380,3380,3380,3380,0
20241007,132500,74762795,3380,3380,3380,3380,0
20241007,132400,74762795,3380,3380,3380,3380,0
20241007,132300,74762795,3380,3380,3380,3380,0
20241007,132200,74762795,3380,3380,3380,3380,0
20241007,132100,74762795,3380,3380,3380,3380,0
20241007,132000,74762795,3380,3380,3380,3380,0
20241007,131900,74762795,3380,3380,3380,3380,0
20241007,131800,74762795,3380,3380,3380,3380,0
20241007,131700,74762795,3380,3380,3380,3380,0
20241007,131600,74762795,3380,3380,3380,3380,0
20241007,131500,74762795,3380,3380,3380,3380,0
20241007,131400,74762795,3380,3380,3380,3380,0
20241007,131300,74762795,3380,3380,3380,3380,1
20241007,131200,74759415,3375,3375,3375,3375,0
20241007,131100,74759415,3375,3365,3380,3365,2065
20241007,131000,67782665,3375,3375,3375,3375,0
20241007,130900,67782665,3375,3375,3375,3375,0
20241007,130800,67782665,3375,3375,3375,3375,0
20241007,130700,67782665,3375,3375,3375,3375,0
20241007,130600,67782665,3375,3375,3375,3375,1
20241007,130500,67779290,3375,3375,3375,3375,13
20241007,130400,67735415,3350,3350,3350,3350,0
20241007,130300,67735415,3350,3350,3350,3350,0
20241007,130200,67735415,3350,3350,3350,3350,0
20241007,130100,67735415,3350,3350,3350,3350,0
20241007,130000,67735415,3350,3350,3350,3350,0
20241007,125900,67735415,3350,3350,3350,3350,0
20241007,125800,67735415,3350,3350,3350,3350,0
20241007,125700,67735415,3350,3350,3350,3350,0
20241007,125600,67735415,3350,3355,3355,3350,1500
20241007,125500,62703185,3370,3370,3370,3370,0
20241007,125400,62703185,3370,3370,3370,3370,0
20241007,125300,62703185,3370,3370,3370,3370,0
20241007,125200,62703185,3370,3370,3370,3370,515
20241007,125100,60967635,3370,3370,3370,3370,30
20241007,125000,60866535,3370,3370,3370,3370,10
20241007,124900,60832835,3355,3355,3355,3355,0
20241007,124800,60832835,3355,3370,3370,3355,5
20241007,124700,60816000,3355,3355,3355,3355,0
20241007,124600,60816000,3355,3355,3355,3355,0
20241007,124500,60816000,3355,3355,3355,3355,0
20241007,124400,60816000,3355,3355,3355,3355,0
20241007,124300,60816000,3355,3355,3355,3355,0
20241007,124200,60816000,3355,3355,3355,3355,0
20241007,124100,60816000,3355,3355,3355,3355,0
20241007,124000,60816000,3355,3365,3365,3355,42
20241007,123900,60674945,3370,3370,3370,3370,0
20241007,123800,60674945,3370,3370,3370,3370,0
20241007,123700,60674945,3370,3370,3370,3370,0
20241007,123600,60674945,3370,3370,3370,3370,9
20241007,123500,60644615,3370,3370,3370,3370,0
20241007,123400,60644615,3370,3370,3370,3370,0
20241007,123300,60644615,3370,3370,3370,3370,0
20241007,123200,60644615,3370,3370,3370,3370,5
20241007,123100,60627765,3365,3365,3365,3365,0
20241007,123000,60627765,3365,3365,3365,3365,0
20241007,122900,60627765,3365,3365,3365,3365,0
20241007,122800,60627765,3365,3365,3365,3365,0
20241007,122700,60627765,3365,3365,3365,3365,0
20241007,122600,60627765,3365,3365,3365,3365,419
20241007,122500,59217830,3365,3365,3365,3365,200
20241007,122400,58544830,3370,3370,3370,3370,0
20241007,122300,58544830,3370,3370,3370,3370,0
20241007,122200,58544830,3370,3370,3370,3370,0
20241007,122100,58544830,3370,3370,3370,3370,0
20241007,122000,58544830,3370,3370,3370,3370,0
20241007,121900,58544830,3370,3370,3370,3370,0
20241007,121800,58544830,3370,3370,3370,3370,200
20241007,121700,57870830,3370,3370,3370,3370,0
20241007,121600,57870830,3370,3370,3370,3370,0
20241007,121500,57870830,3370,3370,3370,3370,150
20241007,121400,57365330,3370,3370,3370,3370,60
20241007,121300,57163130,3370,3370,3370,3370,0
20241007,121200,57163130,3370,3370,3370,3370,0
20241007,121100,57163130,3370,3365,3370,3365,170
20241007,121000,56590310,3365,3365,3365,3365,8
20241007,120900,56563390,3365,3365,3365,3365,31
20241007,120800,56459075,3365,3365,3365,3365,0
20241007,120700,56459075,3365,3365,3365,3365,0
20241007,120600,56459075,3365,3365,3365,3365,73
20241007,120500,56213430,3375,3370,3375,3370,79
20241007,120400,55946845,3365,3365,3365,3365,5
20241007,120300,55930020,3365,3365,3365,3365,0
20241007,120200,55930020,3365,3365,3365,3365,0
20241007,120100,55930020,3365,3365,3365,3365,0
20241007,120000,55930020,3365,3365,3365,3365,103
20241007,115900,55583425,3365,3365,3365,3365,20
20241007,115800,55516125,3375,3375,3375,3375,20
20241007,115700,55448625,3375,3370,3380,3370,21
20241007,115600,55377675,3380,3375,3380,3375,195
20241007,115500,54719330,3380,3380,3380,3380,0
20241007,115400,54719330,3380,3360,3380,3360,23
20241007,115300,54642030,3355,3355,3355,3355,1
20241007,115200,54638675,3380,3355,3380,3355,1029
20241007,115100,51185655,3380,3365,3380,3365,3154
20241007,115000,40550655,3355,3355,3355,3355,0
20241007,114900,40550655,3355,3355,3355,3355,2
20241007,114800,40543945,3365,3365,3365,3365,0
20241007,114700,40543945,3365,3365,3365,3365,0
20241007,114600,40543945,3365,3365,3365,3365,0
20241007,114500,40543945,3365,3365,3365,3365,0
20241007,114400,40543945,3365,3365,3365,3365,0
20241007,114300,40543945,3365,3365,3365,3365,0
20241007,114200,40543945,3365,3365,3365,3365,0
20241007,114100,40543945,3365,3365,3365,3365,148
20241007,114000,40045925,3365,3365,3365,3365,0
20241007,113900,40045925,3365,3365,3365,3365,265
20241007,113800,39154200,3365,3355,3365,3355,945
20241007,113700,35978470,3345,3345,3345,3345,0
20241007,113600,35978470,3345,3345,3345,3345,0
20241007,113500,35978470,3345,3345,3345,3345,0
20241007,113400,35978470,3345,3345,3345,3345,0
20241007,113300,35978470,3345,3345,3345,3345,0
20241007,113200,35978470,3345,3345,3345,3345,0
20241007,113100,35978470,3345,3345,3345,3345,0
20241007,113000,35978470,3345,3345,3345,3345,0
20241007,112900,35978470,3345,3345,3345,3345,0
20241007,112800,35978470,3345,3345,3345,3345,0
20241007,112700,35978470,3345,3345,3345,3345,0
20241007,112600,35978470,3345,3345,3345,3345,0
20241007,112500,35978470,3345,3345,3345,3345,0
20241007,112400,35978470,3345,3345,3345,3345,0
20241007,112300,35978470,3345,3345,3345,3345,0
20241007,112200,35978470,3345,3345,3345,3345,127
20241007,112100,35553655,3345,3345,3345,3345,0
20241007,112000,35553655,3345,3345,3345,3345,0
20241007,111900,35553655,3345,3345,3345,3345,0
20241007,111800,35553655,3345,3345,3345,3345,0
20241007,111700,35553655,3345,3345,3345,3345,0
20241007,111600,35553655,3345,3345,3345,3345,0
20241007,111500,35553655,3345,3345,3345,3345,0
20241007,111400,35553655,3345,3345,3345,3345,0
20241007,111300,35553655,3345,3345,3345,3345,0
20241007,111200,35553655,3345,3345,3345,3345,0
20241007,111100,35553655,3345,3350,3350,3345,304
20241007,111000,34535260,3350,3350,3350,3350,1
20241007,110900,34531910,3350,3350,3350,3350,1
20241007,110800,34528560,3355,3355,3355,3355,0
20241007,110700,34528560,3355,3355,3355,3355,0
20241007,110600,34528560,3355,3355,3355,3355,511
20241007,110500,32814155,3360,3360,3360,3360,0
20241007,110400,32814155,3360,3360,3360,3360,0
20241007,110300,32814155,3360,3360,3360,3360,0
20241007,110200,32814155,3360,3360,3360,3360,0
20241007,110100,32814155,3360,3360,3360,3360,3
20241007,110000,32804075,3340,3340,3340,3340,2
20241007,105900,32797395,3340,3340,3340,3340,0
20241007,105800,32797395,3340,3345,3345,3340,40
20241007,105700,32663635,3360,3360,3360,3360,0
20241007,105600,32663635,3360,3360,3360,3360,0
20241007,105500,32663635,3360,3360,3360,3360,0
20241007,105400,32663635,3360,3360,3360,3360,0
20241007,105300,32663635,3360,3360,3360,3360,0
20241007,105200,32663635,3360,3360,3365,3360,1565
20241007,105100,27403440,3355,3355,3355,3355,0
20241007,105000,27403440,3355,3355,3355,3355,0
20241007,104900,27403440,3355,3350,3355,3350,1278
20241007,104800,23121365,3345,3340,3345,3340,100
20241007,104700,22786870,3345,3345,3345,3345,0
20241007,104600,22786870,3345,3345,3345,3345,1
20241007,104500,22783525,3345,3345,3345,3345,0
20241007,104400,22783525,3345,3345,3345,3345,0
20241007,104300,22783525,3345,3345,3345,3345,0
20241007,104200,22783525,3345,3345,3345,3345,0
20241007,104100,22783525,3345,3345,3345,3345,147
20241007,104000,22291810,3345,3345,3345,3345,0
20241007,103900,22291810,3345,3345,3345,3345,0
20241007,103800,22291810,3345,3345,3345,3345,0
20241007,103700,22291810,3345,3345,3345,3345,0
20241007,103600,22291810,3345,3345,3345,3345,0
20241007,103500,22291810,3345,3345,3345,3345,0
20241007,103400,22291810,3345,3345,3345,3345,0
20241007,103300,22291810,3345,3345,3345,3345,0
20241007,103200,22291810,3345,3345,3345,3345,0
20241007,103100,22291810,3345,3345,3345,3345,0
20241007,103000,22291810,3345,3345,3345,3345,118
20241007,102900,21897100,3345,3345,3345,3345,0
20241007,102800,21897100,3345,3345,3345,3345,0
20241007,102700,21897100,3345,3345,3345,3345,0
20241007,102600,21897100,3345,3345,3345,3345,0
20241007,102500,21897100,3345,3345,3345,3345,3
20241007,102400,21887065,3345,3345,3345,3345,9
20241007,102300,21856960,3345,3345,3345,3345,0
20241007,102200,21856960,3345,3345,3345,3345,0
20241007,102100,21856960,3345,3345,3345,3345,3
20241007,102000,21846925,3345,3345,3345,3345,1
20241007,101900,21843580,3350,3350,3350,3350,0
20241007,101800,21843580,3350,3350,3350,3350,1
20241007,101700,21840230,3350,3350,3350,3350,0
20241007,101600,21840230,3350,3350,3350,3350,15
20241007,101500,21789980,3355,3355,3355,3355,0
20241007,101400,21789980,3355,3355,3355,3355,0
20241007,101300,21789980,3355,3355,3355,3355,0
20241007,101200,21789980,3355,3355,3355,3355,0
20241007,101100,21789980,3355,3355,3355,3355,0
20241007,101000,21789980,3355,3355,3355,3355,0
20241007,100900,21789980,3355,3355,3355,3355,0
20241007,100800,21789980,3355,3355,3355,3355,0
20241007,100700,21789980,3355,3355,3355,3355,0
20241007,100600,21789980,3355,3355,3355,3355,0
20241007,100500,21789980,3355,3355,3355,3355,0
20241007,100400,21789980,3355,3355,3355,3355,0
20241007,100300,21789980,3355,3345,3355,3335,140
20241007,100200,21321310,3340,3340,3340,3340,0
20241007,100100,21321310,3340,3340,3340,3340,0
20241007,100000,21321310,3340,3340,3340,3340,0
20241007,095900,21321310,3340,3340,3340,3340,0
20241007,095800,21321310,3340,3340,3340,3340,0
20241007,095700,21321310,3340,3340,3340,3340,0
20241007,095600,21321310,3340,3340,3340,3340,0
20241007,095500,21321310,3340,3340,3340,3340,0
20241007,095400,21321310,3340,3340,3340,3340,58
20241007,095300,21127590,3350,3350,3350,3350,1
20241007,095200,21124240,3340,3340,3340,3340,0
20241007,095100,21124240,3340,3340,3340,3340,22
20241007,095000,21050760,3340,3340,3340,3340,0
20241007,094900,21050760,3340,3340,3340,3340,40
20241007,094800,20917160,3340,3340,3340,3340,20
20241007,094700,20850360,3355,3355,3355,3355,1
20241007,094600,20847005,3350,3350,3350,3350,0
20241007,094500,20847005,3350,3350,3350,3350,1
20241007,094400,20843655,3335,3335,3335,3335,0
20241007,094300,20843655,3335,3335,3335,3335,0
20241007,094200,20843655,3335,3335,3335,3335,0
20241007,094100,20843655,3335,3335,3335,3335,0
20241007,094000,20843655,3335,3335,3335,3335,1
20241007,093900,20840320,3355,3340,3355,3330,309
20241007,093800,19810690,3350,3345,3350,3345,501
20241007,093700,18132355,3345,3350,3350,3345,5
20241007,093600,18115610,3350,3350,3350,3350,0
20241007,093500,18115610,3350,3350,3350,3350,1
20241007,093400,18112260,3350,3350,3350,3350,0
20241007,093300,18112260,3350,3345,3350,3345,9
20241007,093200,18082150,3325,3325,3325,3325,0
20241007,093100,18082150,3325,3325,3325,3325,327
20241007,093000,16994875,3345,3345,3345,3345,2
20241007,092900,16988185,3350,3330,3350,3325,289
20241007,092800,16027005,3330,3330,3330,3330,0
20241007,092700,16027005,3330,3330,3330,3330,30
20241007,092600,15927105,3345,3345,3345,3345,561
20241007,092500,14050560,3345,3345,3345,3345,38
20241007,092400,13923450,3350,3350,3350,3350,1
20241007,092300,13920100,3325,3335,3335,3325,626
20241007,092200,11835640,3335,3335,3335,3335,0
20241007,092100,11835640,3335,3335,3335,3335,0
20241007,092000,11835640,3335,3335,3335,3335,5
20241007,091900,11818965,3350,3350,3350,3350,30
20241007,091800,11718465,3330,3350,3350,3330,125
20241007,091700,11302015,3350,3345,3350,3345,155
20241007,091600,10783535,3340,3335,3340,3335,111
20241007,091500,10412845,3330,3330,3330,3330,3
20241007,091400,10402855,3325,3325,3325,3325,0
20241007,091300,10402855,3325,3325,3325,3325,0
20241007,091200,10402855,3325,3325,3325,3325,619
20241007,091100,8344680,3325,3325,3325,3325,4
20241007,091000,8331380,3340,3335,3340,3335,684
20241007,090900,6049975,3330,3330,3330,3330,0
20241007,090800,6049975,3330,3330,3330,3330,300
20241007,090700,5050975,3330,3330,3330,3330,100
20241007,090600,4717975,3335,3340,3340,3320,425
20241007,090500,3302715,3355,3345,3390,3325,215
20241007,090400,2580540,3335,3335,3335,3335,0
20241007,090300,2580540,3335,3335,3335,3335,6
20241007,090200,2560530,3345,3330,3345,3330,20
20241007,090100,2493750,3325,3325,3325,3325,0
20241007,090000,2493750,3325,3325,3325,3325,750