KissMeData/033200/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191600,4341515,3190,3190,3190,3190,219
20241024,191500,4341515,3190,3190,3190,3190,0
20241024,191400,4341515,3190,3190,3190,3190,0
20241024,191300,4341515,3190,3190,3190,3190,0
20241024,191200,4341515,3190,3190,3190,3190,0
20241024,191100,4341515,3190,3190,3190,3190,0
20241024,191000,4341515,3190,3190,3190,3190,0
20241024,190900,4341515,3190,3190,3190,3190,0
20241024,190800,4341515,3190,3190,3190,3190,0
20241024,190700,4341515,3190,3190,3190,3190,0
20241024,190600,4341515,3190,3190,3190,3190,0
20241024,190500,4341515,3190,3190,3190,3190,0
20241024,190400,4341515,3190,3190,3190,3190,0
20241024,190300,4341515,3190,3190,3190,3190,0
20241024,190200,4341515,3190,3190,3190,3190,0
20241024,190100,4341515,3190,3190,3190,3190,0
20241024,190000,4341515,3190,3190,3190,3190,0
20241024,185900,4341515,3190,3190,3190,3190,0
20241024,185800,4341515,3190,3190,3190,3190,0
20241024,185700,4341515,3190,3190,3190,3190,0
20241024,185600,4341515,3190,3190,3190,3190,0
20241024,185500,4341515,3190,3190,3190,3190,0
20241024,185400,4341515,3190,3190,3190,3190,0
20241024,185300,4341515,3190,3190,3190,3190,0
20241024,185200,4341515,3190,3190,3190,3190,0
20241024,185100,4341515,3190,3190,3190,3190,0
20241024,185000,4341515,3190,3190,3190,3190,0
20241024,184900,4341515,3190,3190,3190,3190,0
20241024,184800,4341515,3190,3190,3190,3190,0
20241024,184700,4341515,3190,3190,3190,3190,0
20241024,184600,4341515,3190,3190,3190,3190,219
20241024,184500,4341515,3190,3190,3190,3190,0
20241024,184400,4341515,3190,3190,3190,3190,0
20241024,184300,4341515,3190,3190,3190,3190,0
20241024,184200,4341515,3190,3190,3190,3190,0
20241024,184100,4341515,3190,3190,3190,3190,0
20241024,184000,4341515,3190,3190,3190,3190,0
20241024,183900,4341515,3190,3190,3190,3190,0
20241024,183800,4341515,3190,3190,3190,3190,0
20241024,183700,4341515,3190,3190,3190,3190,0
20241024,183600,4341515,3190,3190,3190,3190,0
20241024,183500,4341515,3190,3190,3190,3190,0
20241024,183400,4341515,3190,3190,3190,3190,0
20241024,183300,4341515,3190,3190,3190,3190,0
20241024,183200,4341515,3190,3190,3190,3190,0
20241024,183100,4341515,3190,3190,3190,3190,0
20241024,183000,4341515,3190,3190,3190,3190,0
20241024,182900,4341515,3190,3190,3190,3190,0
20241024,182800,4341515,3190,3190,3190,3190,0
20241024,182700,4341515,3190,3190,3190,3190,0
20241024,182600,4341515,3190,3190,3190,3190,0
20241024,182500,4341515,3190,3190,3190,3190,0
20241024,182400,4341515,3190,3190,3190,3190,0
20241024,182300,4341515,3190,3190,3190,3190,0
20241024,182200,4341515,3190,3190,3190,3190,0
20241024,182100,4341515,3190,3190,3190,3190,0
20241024,182000,4341515,3190,3190,3190,3190,0
20241024,181900,4341515,3190,3190,3190,3190,0
20241024,181800,4341515,3190,3190,3190,3190,0
20241024,181700,4341515,3190,3190,3190,3190,0
20241024,181600,4341515,3190,3190,3190,3190,219
20241024,181500,4341515,3190,3190,3190,3190,0
20241024,181400,4341515,3190,3190,3190,3190,0
20241024,181300,4341515,3190,3190,3190,3190,0
20241024,181200,4341515,3190,3190,3190,3190,0
20241024,181100,4341515,3190,3190,3190,3190,0
20241024,181000,4341515,3190,3190,3190,3190,0
20241024,180900,4341515,3190,3190,3190,3190,0
20241024,180800,4341515,3190,3190,3190,3190,0
20241024,180700,4341515,3190,3190,3190,3190,0
20241024,180600,4341515,3190,3190,3190,3190,0
20241024,180500,4341515,3190,3190,3190,3190,0
20241024,180400,4341515,3190,3190,3190,3190,0
20241024,180300,4341515,3190,3190,3190,3190,0
20241024,180200,4341515,3190,3190,3190,3190,0
20241024,180100,4341515,3190,3190,3190,3190,0
20241024,180000,4341515,3190,3190,3190,3190,0
20241024,175900,4341515,3190,3190,3190,3190,0
20241024,175800,4341515,3190,3190,3190,3190,0
20241024,175700,4341515,3190,3190,3190,3190,0
20241024,175600,4341515,3190,3190,3190,3190,0
20241024,175500,4341515,3190,3190,3190,3190,0
20241024,175400,4341515,3190,3190,3190,3190,0
20241024,175300,4341515,3190,3190,3190,3190,0
20241024,175200,4341515,3190,3190,3190,3190,0
20241024,175100,4341515,3190,3190,3190,3190,0
20241024,175000,4341515,3190,3190,3190,3190,0
20241024,174900,4341515,3190,3190,3190,3190,0
20241024,174800,4341515,3190,3190,3190,3190,0
20241024,174700,4341515,3190,3190,3190,3190,0
20241024,174600,4341515,3190,3190,3190,3190,219
20241024,174500,4341515,3190,3190,3190,3190,0
20241024,174400,4341515,3190,3190,3190,3190,0
20241024,174300,4341515,3190,3190,3190,3190,0
20241024,174200,4341515,3190,3190,3190,3190,0
20241024,174100,4341515,3190,3190,3190,3190,0
20241024,174000,4341515,3190,3190,3190,3190,0
20241024,173900,4341515,3190,3190,3190,3190,0
20241024,173800,4341515,3190,3190,3190,3190,0
20241024,173700,4341515,3190,3190,3190,3190,0
20241024,173600,4341515,3190,3190,3190,3190,0
20241024,173500,4341515,3190,3190,3190,3190,0
20241024,173400,4341515,3190,3190,3190,3190,0
20241024,173300,4341515,3190,3190,3190,3190,0
20241024,173200,4341515,3190,3190,3190,3190,0
20241024,173100,4341515,3190,3190,3190,3190,0
20241024,173000,4341515,3190,3190,3190,3190,0
20241024,172900,4341515,3190,3190,3190,3190,0
20241024,172800,4341515,3190,3190,3190,3190,0
20241024,172700,4341515,3190,3190,3190,3190,0
20241024,172600,4341515,3190,3190,3190,3190,0
20241024,172500,4341515,3190,3190,3190,3190,0
20241024,172400,4341515,3190,3190,3190,3190,0
20241024,172300,4341515,3190,3190,3190,3190,0
20241024,172200,4341515,3190,3190,3190,3190,0
20241024,172100,4341515,3190,3190,3190,3190,0
20241024,172000,4341515,3190,3190,3190,3190,0
20241024,171900,4341515,3190,3190,3190,3190,0
20241024,171800,4341515,3190,3190,3190,3190,0
20241024,171700,4341515,3190,3190,3190,3190,0
20241024,171600,4341515,3190,3190,3190,3190,219
20241024,171500,4341515,3190,3190,3190,3190,0
20241024,171400,4341515,3190,3190,3190,3190,0
20241024,171300,4341515,3190,3190,3190,3190,0
20241024,171200,4341515,3190,3190,3190,3190,0
20241024,171100,4341515,3190,3190,3190,3190,0
20241024,171000,4341515,3190,3190,3190,3190,0
20241024,170900,4341515,3190,3190,3190,3190,0
20241024,170800,4341515,3190,3190,3190,3190,0
20241024,170700,4341515,3190,3190,3190,3190,0
20241024,170600,4341515,3190,3190,3190,3190,0
20241024,170500,4341515,3190,3190,3190,3190,0
20241024,170400,4341515,3190,3190,3190,3190,0
20241024,170300,4341515,3190,3190,3190,3190,0
20241024,170200,4341515,3190,3190,3190,3190,0
20241024,170100,4341515,3190,3190,3190,3190,0
20241024,170000,4341515,3190,3190,3190,3190,0
20241024,165900,4341515,3190,3190,3190,3190,0
20241024,165800,4341515,3190,3190,3190,3190,0
20241024,165700,4341515,3190,3190,3190,3190,0
20241024,165600,4341515,3190,3190,3190,3190,0
20241024,165500,4341515,3190,3190,3190,3190,0
20241024,165400,4341515,3190,3190,3190,3190,0
20241024,165300,4341515,3190,3190,3190,3190,0
20241024,165200,4341515,3190,3190,3190,3190,0
20241024,165100,4341515,3190,3190,3190,3190,0
20241024,165000,4341515,3190,3190,3190,3190,0
20241024,164900,4341515,3190,3190,3190,3190,0
20241024,164800,4341515,3190,3190,3190,3190,0
20241024,164700,4341515,3190,3190,3190,3190,0
20241024,164600,4341515,3190,3190,3190,3190,219
20241024,164500,4341515,3190,3190,3190,3190,0
20241024,164400,4341515,3190,3190,3190,3190,0
20241024,164300,4341515,3190,3190,3190,3190,0
20241024,164200,4341515,3190,3190,3190,3190,0
20241024,164100,4341515,3190,3190,3190,3190,0
20241024,164000,4341515,3190,3190,3190,3190,0
20241024,163900,4341515,3190,3190,3190,3190,0
20241024,163800,4341515,3190,3190,3190,3190,0
20241024,163700,4341515,3190,3190,3190,3190,0
20241024,163600,4341515,3190,3190,3190,3190,0
20241024,163500,4341515,3190,3190,3190,3190,0
20241024,163400,4341515,3190,3190,3190,3190,0
20241024,163300,4341515,3190,3190,3190,3190,0
20241024,163200,4341515,3190,3190,3190,3190,0
20241024,163100,4341515,3190,3190,3190,3190,0
20241024,163000,4341515,3190,3190,3190,3190,0
20241024,162900,4341515,3190,3190,3190,3190,0
20241024,162800,4341515,3190,3190,3190,3190,0
20241024,162700,4341515,3190,3190,3190,3190,0
20241024,162600,4341515,3190,3190,3190,3190,0
20241024,162500,4341515,3190,3190,3190,3190,0
20241024,162400,4341515,3190,3190,3190,3190,0
20241024,162300,4341515,3190,3190,3190,3190,0
20241024,162200,4341515,3190,3190,3190,3190,0
20241024,162100,4341515,3190,3190,3190,3190,0
20241024,162000,4341515,3190,3190,3190,3190,0
20241024,161900,4341515,3190,3190,3190,3190,0
20241024,161800,4341515,3190,3190,3190,3190,0
20241024,161700,4341515,3190,3190,3190,3190,0
20241024,161600,4341515,3190,3190,3190,3190,219
20241024,161500,4341515,3190,3190,3190,3190,0
20241024,161400,4341515,3190,3190,3190,3190,0
20241024,161300,4341515,3190,3190,3190,3190,0
20241024,161200,4341515,3190,3190,3190,3190,0
20241024,161100,4341515,3190,3190,3190,3190,0
20241024,161000,4341515,3190,3190,3190,3190,0
20241024,160900,4341515,3190,3190,3190,3190,0
20241024,160800,4341515,3190,3190,3190,3190,0
20241024,160700,4341515,3190,3190,3190,3190,0
20241024,160600,4341515,3190,3190,3190,3190,0
20241024,160500,4341515,3190,3190,3190,3190,0
20241024,160400,4341515,3190,3190,3190,3190,0
20241024,160300,4341515,3190,3190,3190,3190,0
20241024,160200,4341515,3190,3190,3190,3190,0
20241024,160100,4341515,3190,3190,3190,3190,0
20241024,160000,4341515,3190,3190,3190,3190,0
20241024,155900,4341515,3190,3190,3190,3190,0
20241024,155800,4341515,3190,3190,3190,3190,0
20241024,155700,4341515,3190,3190,3190,3190,0
20241024,155600,4341515,3190,3190,3190,3190,0
20241024,155500,4341515,3190,3190,3190,3190,0
20241024,155400,4341515,3190,3190,3190,3190,0
20241024,155300,4341515,3190,3190,3190,3190,0
20241024,155200,4341515,3190,3190,3190,3190,0
20241024,155100,4341515,3190,3190,3190,3190,0
20241024,155000,4341515,3190,3190,3190,3190,0
20241024,154900,4341515,3190,3190,3190,3190,0
20241024,154800,4341515,3190,3190,3190,3190,0
20241024,154700,4341515,3190,3190,3190,3190,0
20241024,154600,4341515,3190,3190,3190,3190,219
20241024,154500,4341515,3190,3190,3190,3190,0
20241024,154400,4341515,3190,3190,3190,3190,0
20241024,154300,4341515,3190,3190,3190,3190,0
20241024,154200,4341515,3190,3190,3190,3190,0
20241024,154100,4341515,3190,3190,3190,3190,0
20241024,154000,4341515,3190,3190,3190,3190,0
20241024,153900,4341515,3190,3190,3190,3190,0
20241024,153800,4341515,3190,3190,3190,3190,0
20241024,153700,4341515,3190,3190,3190,3190,0
20241024,153600,4341515,3190,3190,3190,3190,0
20241024,153500,4341515,3190,3190,3190,3190,0
20241024,153400,4341515,3190,3190,3190,3190,0
20241024,153300,4341515,3190,3190,3190,3190,0
20241024,153200,4341515,3190,3190,3190,3190,0
20241024,153100,4341515,3190,3190,3190,3190,0
20241024,153000,4341515,3190,3190,3190,3190,219
20241024,152900,3642905,3200,3200,3200,3200,0
20241024,152800,3642905,3200,3200,3200,3200,0
20241024,152700,3642905,3200,3200,3200,3200,0
20241024,152600,3642905,3200,3200,3200,3200,0
20241024,152500,3642905,3200,3200,3200,3200,0
20241024,152400,3642905,3200,3200,3200,3200,0
20241024,152300,3642905,3200,3200,3200,3200,0
20241024,152200,3642905,3200,3200,3200,3200,0
20241024,152100,3642905,3200,3200,3200,3200,0
20241024,152000,3642905,3200,3200,3200,3200,0
20241024,151900,3642905,3200,3200,3200,3200,0
20241024,151800,3642905,3200,3200,3200,3200,0
20241024,151700,3642905,3200,3200,3200,3200,0
20241024,151600,3642905,3200,3200,3200,3200,0
20241024,151500,3642905,3200,3200,3200,3200,0
20241024,151400,3642905,3200,3200,3200,3200,0
20241024,151300,3642905,3200,3200,3200,3200,0
20241024,151200,3642905,3200,3200,3200,3200,10
20241024,151100,3610905,3225,3225,3225,3225,0
20241024,151000,3610905,3225,3225,3225,3225,0
20241024,150900,3610905,3225,3225,3225,3225,0
20241024,150800,3610905,3225,3225,3225,3225,0
20241024,150700,3610905,3225,3225,3225,3225,0
20241024,150600,3610905,3225,3225,3225,3225,0
20241024,150500,3610905,3225,3225,3225,3225,0
20241024,150400,3610905,3225,3225,3225,3225,0
20241024,150300,3610905,3225,3225,3225,3225,0
20241024,150200,3610905,3225,3225,3225,3225,0
20241024,150100,3610905,3225,3225,3225,3225,0
20241024,150000,3610905,3225,3225,3225,3225,0
20241024,145900,3610905,3225,3225,3225,3225,0
20241024,145800,3610905,3225,3225,3225,3225,0
20241024,145700,3610905,3225,3225,3225,3225,0
20241024,145600,3610905,3225,3225,3225,3225,0
20241024,145500,3610905,3225,3225,3225,3225,0
20241024,145400,3610905,3225,3225,3225,3225,0
20241024,145300,3610905,3225,3225,3225,3225,0
20241024,145200,3610905,3225,3225,3225,3225,0
20241024,145100,3610905,3225,3225,3225,3225,0
20241024,145000,3610905,3225,3225,3225,3225,0
20241024,144900,3610905,3225,3225,3225,3225,0
20241024,144800,3610905,3225,3225,3225,3225,0
20241024,144700,3610905,3225,3225,3225,3225,0
20241024,144600,3610905,3225,3225,3225,3225,0
20241024,144500,3610905,3225,3225,3225,3225,0
20241024,144400,3610905,3225,3225,3225,3225,0
20241024,144300,3610905,3225,3225,3225,3225,0
20241024,144200,3610905,3225,3225,3225,3225,0
20241024,144100,3610905,3225,3225,3225,3225,0
20241024,144000,3610905,3225,3225,3225,3225,0
20241024,143900,3610905,3225,3225,3225,3225,0
20241024,143800,3610905,3225,3225,3225,3225,0
20241024,143700,3610905,3225,3225,3225,3225,0
20241024,143600,3610905,3225,3225,3225,3225,0
20241024,143500,3610905,3225,3225,3225,3225,0
20241024,143400,3610905,3225,3225,3225,3225,0
20241024,143300,3610905,3225,3225,3225,3225,0
20241024,143200,3610905,3225,3225,3225,3225,0
20241024,143100,3610905,3225,3225,3225,3225,0
20241024,143000,3610905,3225,3225,3225,3225,0
20241024,142900,3610905,3225,3225,3225,3225,0
20241024,142800,3610905,3225,3225,3225,3225,0
20241024,142700,3610905,3225,3195,3225,3190,327
20241024,142600,2567165,3195,3195,3195,3195,0
20241024,142500,2567165,3195,3195,3195,3195,0
20241024,142400,2567165,3195,3195,3195,3195,0
20241024,142300,2567165,3195,3195,3195,3195,0
20241024,142200,2567165,3195,3195,3195,3195,0
20241024,142100,2567165,3195,3195,3195,3195,0
20241024,142000,2567165,3195,3195,3195,3195,0
20241024,141900,2567165,3195,3195,3195,3195,1
20241024,141800,2563970,3220,3220,3220,3220,0
20241024,141700,2563970,3220,3220,3220,3220,0
20241024,141600,2563970,3220,3220,3220,3220,0
20241024,141500,2563970,3220,3220,3220,3220,0
20241024,141400,2563970,3220,3220,3220,3220,0
20241024,141300,2563970,3220,3220,3220,3220,0
20241024,141200,2563970,3220,3220,3220,3220,0
20241024,141100,2563970,3220,3220,3220,3220,0
20241024,141000,2563970,3220,3220,3220,3220,0
20241024,140900,2563970,3220,3220,3220,3220,0
20241024,140800,2563970,3220,3220,3220,3220,0
20241024,140700,2563970,3220,3220,3220,3220,0
20241024,140600,2563970,3220,3220,3220,3220,0
20241024,140500,2563970,3220,3220,3220,3220,0
20241024,140400,2563970,3220,3220,3220,3220,0
20241024,140300,2563970,3220,3220,3220,3220,0
20241024,140200,2563970,3220,3220,3220,3220,0
20241024,140100,2563970,3220,3220,3220,3220,0
20241024,140000,2563970,3220,3215,3220,3215,100
20241024,135900,2241975,3220,3220,3220,3220,0
20241024,135800,2241975,3220,3220,3220,3220,0
20241024,135700,2241975,3220,3220,3220,3220,0
20241024,135600,2241975,3220,3220,3220,3220,0
20241024,135500,2241975,3220,3220,3220,3220,0
20241024,135400,2241975,3220,3220,3220,3220,0
20241024,135300,2241975,3220,3220,3220,3220,0
20241024,135200,2241975,3220,3220,3220,3220,1
20241024,135100,2238755,3210,3210,3210,3210,0
20241024,135000,2238755,3210,3210,3210,3210,0
20241024,134900,2238755,3210,3210,3210,3210,0
20241024,134800,2238755,3210,3210,3210,3210,0
20241024,134700,2238755,3210,3210,3210,3210,0
20241024,134600,2238755,3210,3210,3210,3210,0
20241024,134500,2238755,3210,3210,3210,3210,0
20241024,134400,2238755,3210,3210,3210,3210,0
20241024,134300,2238755,3210,3210,3210,3210,10
20241024,134200,2206655,3200,3200,3200,3200,10
20241024,134100,2174655,3190,3190,3190,3190,0
20241024,134000,2174655,3190,3190,3190,3190,0
20241024,133900,2174655,3190,3190,3190,3190,10
20241024,133800,2142755,3190,3190,3190,3190,0
20241024,133700,2142755,3190,3190,3190,3190,0
20241024,133600,2142755,3190,3190,3190,3190,0
20241024,133500,2142755,3190,3190,3190,3190,0
20241024,133400,2142755,3190,3190,3190,3190,0
20241024,133300,2142755,3190,3190,3190,3190,0
20241024,133200,2142755,3190,3190,3190,3190,0
20241024,133100,2142755,3190,3190,3190,3190,0
20241024,133000,2142755,3190,3190,3190,3190,0
20241024,132900,2142755,3190,3190,3190,3190,0
20241024,132800,2142755,3190,3190,3190,3190,0
20241024,132700,2142755,3190,3190,3190,3190,0
20241024,132600,2142755,3190,3190,3190,3190,0
20241024,132500,2142755,3190,3190,3190,3190,0
20241024,132400,2142755,3190,3190,3190,3190,0
20241024,132300,2142755,3190,3190,3190,3190,0
20241024,132200,2142755,3190,3190,3190,3190,0
20241024,132100,2142755,3190,3190,3190,3190,0
20241024,132000,2142755,3190,3190,3190,3190,0
20241024,131900,2142755,3190,3190,3190,3190,0
20241024,131800,2142755,3190,3190,3190,3190,0
20241024,131700,2142755,3190,3190,3190,3190,0
20241024,131600,2142755,3190,3190,3190,3190,0
20241024,131500,2142755,3190,3190,3190,3190,0
20241024,131400,2142755,3190,3190,3190,3190,0
20241024,131300,2142755,3190,3190,3190,3190,0
20241024,131200,2142755,3190,3190,3190,3190,0
20241024,131100,2142755,3190,3190,3190,3190,0
20241024,131000,2142755,3190,3190,3190,3190,0
20241024,130900,2142755,3190,3190,3190,3190,0
20241024,130800,2142755,3190,3190,3190,3190,0
20241024,130700,2142755,3190,3190,3190,3190,0
20241024,130600,2142755,3190,3190,3190,3190,0
20241024,130500,2142755,3190,3190,3190,3190,0
20241024,130400,2142755,3190,3190,3190,3190,0
20241024,130300,2142755,3190,3215,3215,3190,27
20241024,130200,2056520,3190,3210,3210,3190,24
20241024,130100,1979875,3215,3215,3215,3215,0
20241024,130000,1979875,3215,3215,3215,3215,0
20241024,125900,1979875,3215,3215,3215,3215,0
20241024,125800,1979875,3215,3215,3215,3215,0
20241024,125700,1979875,3215,3215,3215,3215,0
20241024,125600,1979875,3215,3215,3215,3215,0
20241024,125500,1979875,3215,3215,3215,3215,1
20241024,125400,1976660,3220,3220,3220,3220,0
20241024,125300,1976660,3220,3220,3220,3220,0
20241024,125200,1976660,3220,3220,3220,3220,0
20241024,125100,1976660,3220,3220,3220,3220,0
20241024,125000,1976660,3220,3220,3220,3220,0
20241024,124900,1976660,3220,3220,3220,3220,0
20241024,124800,1976660,3220,3220,3220,3220,0
20241024,124700,1976660,3220,3220,3220,3220,0
20241024,124600,1976660,3220,3220,3220,3220,0
20241024,124500,1976660,3220,3220,3220,3220,0
20241024,124400,1976660,3220,3220,3220,3220,0
20241024,124300,1976660,3220,3220,3220,3220,0
20241024,124200,1976660,3220,3220,3220,3220,0
20241024,124100,1976660,3220,3220,3220,3220,0
20241024,124000,1976660,3220,3220,3220,3220,0
20241024,123900,1976660,3220,3220,3220,3220,0
20241024,123800,1976660,3220,3195,3220,3195,100
20241024,123700,1655665,3195,3195,3195,3195,0
20241024,123600,1655665,3195,3195,3195,3195,0
20241024,123500,1655665,3195,3195,3195,3195,0
20241024,123400,1655665,3195,3195,3195,3195,17
20241024,123300,1601350,3200,3200,3200,3200,0
20241024,123200,1601350,3200,3200,3200,3200,0
20241024,123100,1601350,3200,3200,3200,3200,0
20241024,123000,1601350,3200,3200,3200,3200,0
20241024,122900,1601350,3200,3200,3200,3200,0
20241024,122800,1601350,3200,3200,3200,3200,0
20241024,122700,1601350,3200,3200,3200,3200,0
20241024,122600,1601350,3200,3200,3200,3200,0
20241024,122500,1601350,3200,3200,3200,3200,0
20241024,122400,1601350,3200,3200,3200,3200,155
20241024,122300,1105350,3200,3200,3200,3200,0
20241024,122200,1105350,3200,3200,3200,3200,0
20241024,122100,1105350,3200,3200,3200,3200,0
20241024,122000,1105350,3200,3200,3200,3200,0
20241024,121900,1105350,3200,3200,3200,3200,0
20241024,121800,1105350,3200,3200,3200,3200,0
20241024,121700,1105350,3200,3200,3200,3200,0
20241024,121600,1105350,3200,3200,3200,3200,0
20241024,121500,1105350,3200,3200,3200,3200,0
20241024,121400,1105350,3200,3200,3200,3200,0
20241024,121300,1105350,3200,3200,3200,3200,1
20241024,121200,1102150,3200,3200,3200,3200,0
20241024,121100,1102150,3200,3200,3200,3200,0
20241024,121000,1102150,3200,3200,3200,3200,0
20241024,120900,1102150,3200,3200,3200,3200,1
20241024,120800,1098950,3200,3200,3200,3200,0
20241024,120700,1098950,3200,3200,3200,3200,0
20241024,120600,1098950,3200,3200,3200,3200,0
20241024,120500,1098950,3200,3200,3200,3200,0
20241024,120400,1098950,3200,3200,3200,3200,0
20241024,120300,1098950,3200,3200,3200,3200,0
20241024,120200,1098950,3200,3200,3200,3200,15
20241024,120100,1050950,3190,3190,3190,3190,0
20241024,120000,1050950,3190,3190,3190,3190,0
20241024,115900,1050950,3190,3190,3190,3190,0
20241024,115800,1050950,3190,3190,3190,3190,0
20241024,115700,1050950,3190,3190,3190,3190,0
20241024,115600,1050950,3190,3190,3190,3190,0
20241024,115500,1050950,3190,3190,3190,3190,1
20241024,115400,1047760,3195,3195,3195,3195,0
20241024,115300,1047760,3195,3195,3195,3195,0
20241024,115200,1047760,3195,3195,3195,3195,0
20241024,115100,1047760,3195,3195,3195,3195,0
20241024,115000,1047760,3195,3195,3195,3195,0
20241024,114900,1047760,3195,3195,3195,3195,0
20241024,114800,1047760,3195,3195,3195,3195,0
20241024,114700,1047760,3195,3195,3195,3195,0
20241024,114600,1047760,3195,3195,3195,3195,0
20241024,114500,1047760,3195,3195,3195,3195,0
20241024,114400,1047760,3195,3195,3195,3195,0
20241024,114300,1047760,3195,3195,3195,3195,0
20241024,114200,1047760,3195,3195,3195,3195,0
20241024,114100,1047760,3195,3195,3195,3195,0
20241024,114000,1047760,3195,3195,3195,3195,0
20241024,113900,1047760,3195,3195,3195,3195,0
20241024,113800,1047760,3195,3195,3195,3195,0
20241024,113700,1047760,3195,3195,3195,3195,0
20241024,113600,1047760,3195,3195,3195,3195,0
20241024,113500,1047760,3195,3195,3195,3195,0
20241024,113400,1047760,3195,3195,3195,3195,0
20241024,113300,1047760,3195,3195,3195,3195,0
20241024,113200,1047760,3195,3195,3195,3195,0
20241024,113100,1047760,3195,3195,3195,3195,0
20241024,113000,1047760,3195,3195,3195,3195,0
20241024,112900,1047760,3195,3195,3195,3195,0
20241024,112800,1047760,3195,3195,3195,3195,0
20241024,112700,1047760,3195,3195,3195,3195,0
20241024,112600,1047760,3195,3195,3195,3195,0
20241024,112500,1047760,3195,3195,3195,3195,0
20241024,112400,1047760,3195,3195,3195,3195,0
20241024,112300,1047760,3195,3195,3195,3195,0
20241024,112200,1047760,3195,3195,3195,3195,0
20241024,112100,1047760,3195,3195,3195,3195,0
20241024,112000,1047760,3195,3195,3195,3195,0
20241024,111900,1047760,3195,3195,3195,3195,1
20241024,111800,1044565,3200,3200,3200,3200,0
20241024,111700,1044565,3200,3200,3200,3200,0
20241024,111600,1044565,3200,3200,3200,3200,1
20241024,111500,1041365,3195,3195,3195,3195,0
20241024,111400,1041365,3195,3195,3195,3195,0
20241024,111300,1041365,3195,3195,3195,3195,0
20241024,111200,1041365,3195,3195,3195,3195,0
20241024,111100,1041365,3195,3195,3195,3195,0
20241024,111000,1041365,3195,3195,3195,3195,0
20241024,110900,1041365,3195,3195,3195,3195,0
20241024,110800,1041365,3195,3195,3195,3195,0
20241024,110700,1041365,3195,3195,3195,3195,0
20241024,110600,1041365,3195,3195,3195,3195,0
20241024,110500,1041365,3195,3195,3195,3195,0
20241024,110400,1041365,3195,3195,3195,3195,0
20241024,110300,1041365,3195,3195,3195,3195,0
20241024,110200,1041365,3195,3195,3195,3195,0
20241024,110100,1041365,3195,3195,3195,3195,2
20241024,110000,1034975,3200,3200,3200,3200,0
20241024,105900,1034975,3200,3200,3200,3200,0
20241024,105800,1034975,3200,3200,3200,3200,0
20241024,105700,1034975,3200,3200,3200,3200,0
20241024,105600,1034975,3200,3200,3200,3200,0
20241024,105500,1034975,3200,3200,3200,3200,0
20241024,105400,1034975,3200,3190,3200,3190,10
20241024,105300,1003065,3170,3170,3170,3170,0
20241024,105200,1003065,3170,3170,3170,3170,0
20241024,105100,1003065,3170,3170,3170,3170,0
20241024,105000,1003065,3170,3170,3170,3170,17
20241024,104900,949175,3170,3175,3175,3170,16
20241024,104800,898440,3180,3185,3185,3180,33
20241024,104700,793340,3185,3185,3185,3185,0
20241024,104600,793340,3185,3185,3185,3185,0
20241024,104500,793340,3185,3185,3185,3185,0
20241024,104400,793340,3185,3185,3185,3185,0
20241024,104300,793340,3185,3185,3185,3185,0
20241024,104200,793340,3185,3185,3185,3185,0
20241024,104100,793340,3185,3185,3185,3185,0
20241024,104000,793340,3185,3185,3185,3185,0
20241024,103900,793340,3185,3185,3185,3185,0
20241024,103800,793340,3185,3185,3185,3185,0
20241024,103700,793340,3185,3185,3185,3185,0
20241024,103600,793340,3185,3185,3185,3185,0
20241024,103500,793340,3185,3185,3185,3185,0
20241024,103400,793340,3185,3185,3185,3185,0
20241024,103300,793340,3185,3185,3185,3185,0
20241024,103200,793340,3185,3185,3185,3185,0
20241024,103100,793340,3185,3185,3185,3185,0
20241024,103000,793340,3185,3185,3185,3185,0
20241024,102900,793340,3185,3185,3185,3185,0
20241024,102800,793340,3185,3185,3185,3185,0
20241024,102700,793340,3185,3185,3185,3185,0
20241024,102600,793340,3185,3185,3185,3185,0
20241024,102500,793340,3185,3185,3185,3185,0
20241024,102400,793340,3185,3185,3185,3185,0
20241024,102300,793340,3185,3185,3185,3185,0
20241024,102200,793340,3185,3185,3185,3185,0
20241024,102100,793340,3185,3185,3185,3185,0
20241024,102000,793340,3185,3185,3185,3185,0
20241024,101900,793340,3185,3185,3185,3185,0
20241024,101800,793340,3185,3185,3185,3185,0
20241024,101700,793340,3185,3185,3185,3185,0
20241024,101600,793340,3185,3185,3185,3185,0
20241024,101500,793340,3185,3185,3185,3185,2
20241024,101400,786970,3190,3190,3190,3190,0
20241024,101300,786970,3190,3190,3190,3190,5
20241024,101200,771020,3185,3185,3185,3185,4
20241024,101100,758280,3180,3180,3180,3180,0
20241024,101000,758280,3180,3180,3180,3180,0
20241024,100900,758280,3180,3180,3180,3180,4
20241024,100800,745560,3180,3180,3180,3180,0
20241024,100700,745560,3180,3180,3180,3180,0
20241024,100600,745560,3180,3185,3185,3180,2
20241024,100500,739195,3190,3190,3190,3190,0
20241024,100400,739195,3190,3190,3190,3190,0
20241024,100300,739195,3190,3190,3190,3190,0
20241024,100200,739195,3190,3190,3190,3190,0
20241024,100100,739195,3190,3190,3190,3190,0
20241024,100000,739195,3190,3190,3190,3190,0
20241024,095900,739195,3190,3190,3190,3190,0
20241024,095800,739195,3190,3190,3190,3190,0
20241024,095700,739195,3190,3190,3190,3190,0
20241024,095600,739195,3190,3190,3190,3190,0
20241024,095500,739195,3190,3190,3190,3190,0
20241024,095400,739195,3190,3190,3190,3190,0
20241024,095300,739195,3190,3190,3190,3190,0
20241024,095200,739195,3190,3190,3190,3190,0
20241024,095100,739195,3190,3190,3190,3190,0
20241024,095000,739195,3190,3190,3190,3190,0
20241024,094900,739195,3190,3190,3190,3190,0
20241024,094800,739195,3190,3190,3190,3190,0
20241024,094700,739195,3190,3190,3190,3190,0
20241024,094600,739195,3190,3190,3190,3190,0
20241024,094500,739195,3190,3190,3190,3190,0
20241024,094400,739195,3190,3190,3190,3190,0
20241024,094300,739195,3190,3190,3190,3190,0
20241024,094200,739195,3190,3190,3190,3190,0
20241024,094100,739195,3190,3180,3190,3180,16
20241024,094000,688305,3180,3180,3180,3180,10
20241024,093900,656505,3180,3180,3180,3180,0
20241024,093800,656505,3180,3180,3180,3180,0
20241024,093700,656505,3180,3180,3180,3180,0
20241024,093600,656505,3180,3180,3180,3180,45
20241024,093500,513405,3180,3180,3180,3180,30
20241024,093400,418005,3185,3185,3185,3185,0
20241024,093300,418005,3185,3185,3185,3185,0
20241024,093200,418005,3185,3185,3185,3185,3
20241024,093100,408450,3185,3185,3185,3185,0
20241024,093000,408450,3185,3185,3185,3185,0
20241024,092900,408450,3185,3185,3185,3185,0
20241024,092800,408450,3185,3185,3185,3185,0
20241024,092700,408450,3185,3185,3185,3185,0
20241024,092600,408450,3185,3185,3185,3185,0
20241024,092500,408450,3185,3185,3185,3185,0
20241024,092400,408450,3185,3185,3185,3185,0
20241024,092300,408450,3185,3185,3185,3185,0
20241024,092200,408450,3185,3185,3185,3185,0
20241024,092100,408450,3185,3185,3185,3185,0
20241024,092000,408450,3185,3185,3185,3185,0
20241024,091900,408450,3185,3185,3185,3185,0
20241024,091800,408450,3185,3185,3185,3185,0
20241024,091700,408450,3185,3185,3185,3185,100
20241024,091600,89950,3210,3210,3210,3210,0
20241024,091500,89950,3210,3210,3210,3210,0
20241024,091400,89950,3210,3210,3210,3210,14
20241024,091300,45010,3215,3215,3215,3215,0
20241024,091200,45010,3215,3215,3215,3215,14
20241024,091100,0,3220,3220,3220,3220,0
20241024,091000,0,3220,3220,3220,3220,0
20241024,090900,0,3220,3220,3220,3220,0
20241024,090800,0,3220,3220,3220,3220,0
20241024,090700,0,3220,3220,3220,3220,0
20241024,090600,0,3220,3220,3220,3220,0
20241024,090500,0,3220,3220,3220,3220,0
20241024,090400,0,3220,3220,3220,3220,0
20241024,090300,0,3220,3220,3220,3220,0
20241024,090200,0,3220,3220,3220,3220,0
20241024,090100,0,3220,3220,3220,3220,0
20241024,090000,0,3220,3220,3220,3220,0