KissMeData/003200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184000,159954750,8240,8240,8240,8240,345
20241007,183900,159954750,8240,8240,8240,8240,0
20241007,183800,159954750,8240,8240,8240,8240,0
20241007,183700,159954750,8240,8240,8240,8240,0
20241007,183600,159954750,8240,8240,8240,8240,0
20241007,183500,159954750,8240,8240,8240,8240,0
20241007,183400,159954750,8240,8240,8240,8240,0
20241007,183300,159954750,8240,8240,8240,8240,0
20241007,183200,159954750,8240,8240,8240,8240,0
20241007,183100,159954750,8240,8240,8240,8240,0
20241007,183000,159954750,8240,8240,8240,8240,0
20241007,182900,159954750,8240,8240,8240,8240,0
20241007,182800,159954750,8240,8240,8240,8240,0
20241007,182700,159954750,8240,8240,8240,8240,0
20241007,182600,159954750,8240,8240,8240,8240,0
20241007,182500,159954750,8240,8240,8240,8240,0
20241007,182400,159954750,8240,8240,8240,8240,0
20241007,182300,159954750,8240,8240,8240,8240,0
20241007,182200,159954750,8240,8240,8240,8240,0
20241007,182100,159954750,8240,8240,8240,8240,0
20241007,182000,159954750,8240,8240,8240,8240,0
20241007,181900,159954750,8240,8240,8240,8240,0
20241007,181800,159954750,8240,8240,8240,8240,0
20241007,181700,159954750,8240,8240,8240,8240,0
20241007,181600,159954750,8240,8240,8240,8240,0
20241007,181500,159954750,8240,8240,8240,8240,0
20241007,181400,159954750,8240,8240,8240,8240,0
20241007,181300,159954750,8240,8240,8240,8240,0
20241007,181200,159954750,8240,8240,8240,8240,0
20241007,181100,159954750,8240,8240,8240,8240,0
20241007,181000,159954750,8240,8240,8240,8240,345
20241007,180900,159954750,8240,8240,8240,8240,0
20241007,180800,159954750,8240,8240,8240,8240,0
20241007,180700,159954750,8240,8240,8240,8240,0
20241007,180600,159954750,8240,8240,8240,8240,0
20241007,180500,159954750,8240,8240,8240,8240,0
20241007,180400,159954750,8240,8240,8240,8240,0
20241007,180300,159954750,8240,8240,8240,8240,0
20241007,180200,159954750,8240,8240,8240,8240,0
20241007,180100,159954750,8240,8240,8240,8240,0
20241007,180000,159954750,8240,8240,8240,8240,0
20241007,175900,159954750,8240,8240,8240,8240,0
20241007,175800,159954750,8240,8240,8240,8240,0
20241007,175700,159954750,8240,8240,8240,8240,0
20241007,175600,159954750,8240,8240,8240,8240,0
20241007,175500,159954750,8240,8240,8240,8240,0
20241007,175400,159954750,8240,8240,8240,8240,0
20241007,175300,159954750,8240,8240,8240,8240,0
20241007,175200,159954750,8240,8240,8240,8240,0
20241007,175100,159954750,8240,8240,8240,8240,0
20241007,175000,159954750,8240,8240,8240,8240,0
20241007,174900,159954750,8240,8240,8240,8240,0
20241007,174800,159954750,8240,8240,8240,8240,0
20241007,174700,159954750,8240,8240,8240,8240,0
20241007,174600,159954750,8240,8240,8240,8240,0
20241007,174500,159954750,8240,8240,8240,8240,0
20241007,174400,159954750,8240,8240,8240,8240,0
20241007,174300,159954750,8240,8240,8240,8240,0
20241007,174200,159954750,8240,8240,8240,8240,0
20241007,174100,159954750,8240,8240,8240,8240,0
20241007,174000,159954750,8240,8240,8240,8240,345
20241007,173900,159954750,8240,8240,8240,8240,0
20241007,173800,159954750,8240,8240,8240,8240,0
20241007,173700,159954750,8240,8240,8240,8240,0
20241007,173600,159954750,8240,8240,8240,8240,0
20241007,173500,159954750,8240,8240,8240,8240,0
20241007,173400,159954750,8240,8240,8240,8240,0
20241007,173300,159954750,8240,8240,8240,8240,0
20241007,173200,159954750,8240,8240,8240,8240,0
20241007,173100,159954750,8240,8240,8240,8240,0
20241007,173000,159954750,8240,8240,8240,8240,0
20241007,172900,159954750,8240,8240,8240,8240,0
20241007,172800,159954750,8240,8240,8240,8240,0
20241007,172700,159954750,8240,8240,8240,8240,0
20241007,172600,159954750,8240,8240,8240,8240,0
20241007,172500,159954750,8240,8240,8240,8240,0
20241007,172400,159954750,8240,8240,8240,8240,0
20241007,172300,159954750,8240,8240,8240,8240,0
20241007,172200,159954750,8240,8240,8240,8240,0
20241007,172100,159954750,8240,8240,8240,8240,0
20241007,172000,159954750,8240,8240,8240,8240,0
20241007,171900,159954750,8240,8240,8240,8240,0
20241007,171800,159954750,8240,8240,8240,8240,0
20241007,171700,159954750,8240,8240,8240,8240,0
20241007,171600,159954750,8240,8240,8240,8240,0
20241007,171500,159954750,8240,8240,8240,8240,0
20241007,171400,159954750,8240,8240,8240,8240,0
20241007,171300,159954750,8240,8240,8240,8240,0
20241007,171200,159954750,8240,8240,8240,8240,0
20241007,171100,159954750,8240,8240,8240,8240,0
20241007,171000,159954750,8240,8240,8240,8240,345
20241007,170900,159954750,8240,8240,8240,8240,0
20241007,170800,159954750,8240,8240,8240,8240,0
20241007,170700,159954750,8240,8240,8240,8240,0
20241007,170600,159954750,8240,8240,8240,8240,0
20241007,170500,159954750,8240,8240,8240,8240,0
20241007,170400,159954750,8240,8240,8240,8240,0
20241007,170300,159954750,8240,8240,8240,8240,0
20241007,170200,159954750,8240,8240,8240,8240,0
20241007,170100,159954750,8240,8240,8240,8240,0
20241007,170000,159954750,8240,8240,8240,8240,0
20241007,165900,159954750,8240,8240,8240,8240,0
20241007,165800,159954750,8240,8240,8240,8240,0
20241007,165700,159954750,8240,8240,8240,8240,0
20241007,165600,159954750,8240,8240,8240,8240,0
20241007,165500,159954750,8240,8240,8240,8240,0
20241007,165400,159954750,8240,8240,8240,8240,0
20241007,165300,159954750,8240,8240,8240,8240,0
20241007,165200,159954750,8240,8240,8240,8240,0
20241007,165100,159954750,8240,8240,8240,8240,0
20241007,165000,159954750,8240,8240,8240,8240,0
20241007,164900,159954750,8240,8240,8240,8240,0
20241007,164800,159954750,8240,8240,8240,8240,0
20241007,164700,159954750,8240,8240,8240,8240,0
20241007,164600,159954750,8240,8240,8240,8240,0
20241007,164500,159954750,8240,8240,8240,8240,0
20241007,164400,159954750,8240,8240,8240,8240,0
20241007,164300,159954750,8240,8240,8240,8240,0
20241007,164200,159954750,8240,8240,8240,8240,0
20241007,164100,159954750,8240,8240,8240,8240,0
20241007,164000,159954750,8240,8240,8240,8240,345
20241007,163900,159954750,8240,8240,8240,8240,0
20241007,163800,159954750,8240,8240,8240,8240,0
20241007,163700,159954750,8240,8240,8240,8240,0
20241007,163600,159954750,8240,8240,8240,8240,0
20241007,163500,159954750,8240,8240,8240,8240,0
20241007,163400,159954750,8240,8240,8240,8240,0
20241007,163300,159954750,8240,8240,8240,8240,0
20241007,163200,159954750,8240,8240,8240,8240,0
20241007,163100,159954750,8240,8240,8240,8240,0
20241007,163000,159954750,8240,8240,8240,8240,0
20241007,162900,159954750,8240,8240,8240,8240,0
20241007,162800,159954750,8240,8240,8240,8240,0
20241007,162700,159954750,8240,8240,8240,8240,0
20241007,162600,159954750,8240,8240,8240,8240,0
20241007,162500,159954750,8240,8240,8240,8240,0
20241007,162400,159954750,8240,8240,8240,8240,0
20241007,162300,159954750,8240,8240,8240,8240,0
20241007,162200,159954750,8240,8240,8240,8240,0
20241007,162100,159954750,8240,8240,8240,8240,0
20241007,162000,159954750,8240,8240,8240,8240,0
20241007,161900,159954750,8240,8240,8240,8240,0
20241007,161800,159954750,8240,8240,8240,8240,0
20241007,161700,159954750,8240,8240,8240,8240,0
20241007,161600,159954750,8240,8240,8240,8240,0
20241007,161500,159954750,8240,8240,8240,8240,0
20241007,161400,159954750,8240,8240,8240,8240,0
20241007,161300,159954750,8240,8240,8240,8240,0
20241007,161200,159954750,8240,8240,8240,8240,0
20241007,161100,159954750,8240,8240,8240,8240,0
20241007,161000,159954750,8240,8240,8240,8240,345
20241007,160900,159954750,8240,8240,8240,8240,0
20241007,160800,159954750,8240,8240,8240,8240,0
20241007,160700,159954750,8240,8240,8240,8240,0
20241007,160600,159954750,8240,8240,8240,8240,0
20241007,160500,159954750,8240,8240,8240,8240,0
20241007,160400,159954750,8240,8240,8240,8240,0
20241007,160300,159954750,8240,8240,8240,8240,0
20241007,160200,159954750,8240,8240,8240,8240,0
20241007,160100,159954750,8240,8240,8240,8240,0
20241007,160000,159954750,8240,8240,8240,8240,0
20241007,155900,159954750,8240,8240,8240,8240,0
20241007,155800,159954750,8240,8240,8240,8240,0
20241007,155700,159954750,8240,8240,8240,8240,0
20241007,155600,159954750,8240,8240,8240,8240,0
20241007,155500,159954750,8240,8240,8240,8240,0
20241007,155400,159954750,8240,8240,8240,8240,0
20241007,155300,159954750,8240,8240,8240,8240,0
20241007,155200,159954750,8240,8240,8240,8240,0
20241007,155100,159954750,8240,8240,8240,8240,0
20241007,155000,159954750,8240,8240,8240,8240,0
20241007,154900,159954750,8240,8240,8240,8240,0
20241007,154800,159954750,8240,8240,8240,8240,0
20241007,154700,159954750,8240,8240,8240,8240,0
20241007,154600,159954750,8240,8240,8240,8240,0
20241007,154500,159954750,8240,8240,8240,8240,0
20241007,154400,159954750,8240,8240,8240,8240,0
20241007,154300,159954750,8240,8240,8240,8240,0
20241007,154200,159954750,8240,8240,8240,8240,0
20241007,154100,159954750,8240,8240,8240,8240,0
20241007,154000,159954750,8240,8240,8240,8240,345
20241007,153900,159954750,8240,8240,8240,8240,0
20241007,153800,159954750,8240,8240,8240,8240,0
20241007,153700,159954750,8240,8240,8240,8240,0
20241007,153600,159954750,8240,8240,8240,8240,0
20241007,153500,159954750,8240,8240,8240,8240,0
20241007,153400,159954750,8240,8240,8240,8240,0
20241007,153300,159954750,8240,8240,8240,8240,0
20241007,153200,159954750,8240,8240,8240,8240,0
20241007,153100,159954750,8240,8240,8240,8240,0
20241007,153000,159954750,8240,8240,8240,8240,345
20241007,152900,157111950,8240,8240,8240,8240,0
20241007,152800,157111950,8240,8240,8240,8240,0
20241007,152700,157111950,8240,8240,8240,8240,0
20241007,152600,157111950,8240,8240,8240,8240,0
20241007,152500,157111950,8240,8240,8240,8240,0
20241007,152400,157111950,8240,8240,8240,8240,0
20241007,152300,157111950,8240,8240,8240,8240,0
20241007,152200,157111950,8240,8240,8240,8240,0
20241007,152100,157111950,8240,8240,8240,8240,0
20241007,152000,157111950,8240,8240,8240,8240,0
20241007,151900,157111950,8240,8220,8240,8220,3
20241007,151800,157087270,8240,8240,8240,8240,2
20241007,151700,157070790,8220,8220,8220,8220,3
20241007,151600,157046130,8240,8240,8240,8240,220
20241007,151500,155233330,8220,8220,8220,8220,0
20241007,151400,155233330,8220,8220,8220,8220,5
20241007,151300,155192230,8230,8230,8230,8230,2
20241007,151200,155175770,8230,8230,8230,8230,0
20241007,151100,155175770,8230,8230,8230,8230,0
20241007,151000,155175770,8230,8230,8230,8230,0
20241007,150900,155175770,8230,8230,8230,8230,1
20241007,150800,155167540,8230,8230,8230,8230,0
20241007,150700,155167540,8230,8230,8230,8230,53
20241007,150600,154731350,8230,8230,8230,8230,54
20241007,150500,154286930,8230,8230,8230,8230,0
20241007,150400,154286930,8230,8230,8230,8230,0
20241007,150300,154286930,8230,8230,8230,8230,0
20241007,150200,154286930,8230,8230,8230,8230,0
20241007,150100,154286930,8230,8230,8230,8230,0
20241007,150000,154286930,8230,8230,8230,8230,31
20241007,145900,154031800,8230,8230,8230,8230,1
20241007,145800,154023570,8230,8230,8230,8230,19
20241007,145700,153867200,8230,8230,8230,8230,0
20241007,145600,153867200,8230,8230,8230,8230,0
20241007,145500,153867200,8230,8230,8230,8230,0
20241007,145400,153867200,8230,8230,8230,8230,0
20241007,145300,153867200,8230,8230,8230,8230,0
20241007,145200,153867200,8230,8230,8230,8230,1
20241007,145100,153858970,8230,8230,8230,8230,0
20241007,145000,153858970,8230,8230,8230,8230,0
20241007,144900,153858970,8230,8230,8230,8230,0
20241007,144800,153858970,8230,8230,8230,8230,0
20241007,144700,153858970,8230,8230,8230,8230,0
20241007,144600,153858970,8230,8230,8230,8230,0
20241007,144500,153858970,8230,8230,8230,8230,0
20241007,144400,153858970,8230,8230,8230,8230,0
20241007,144300,153858970,8230,8230,8230,8230,0
20241007,144200,153858970,8230,8230,8230,8230,0
20241007,144100,153858970,8230,8230,8230,8230,0
20241007,144000,153858970,8230,8230,8230,8230,3
20241007,143900,153834280,8230,8230,8230,8230,0
20241007,143800,153834280,8230,8230,8230,8230,0
20241007,143700,153834280,8230,8230,8230,8230,0
20241007,143600,153834280,8230,8230,8230,8230,0
20241007,143500,153834280,8230,8230,8230,8230,15
20241007,143400,153710830,8240,8240,8240,8240,0
20241007,143300,153710830,8240,8240,8240,8240,0
20241007,143200,153710830,8240,8240,8240,8240,3
20241007,143100,153686110,8240,8240,8240,8240,0
20241007,143000,153686110,8240,8240,8240,8240,0
20241007,142900,153686110,8240,8240,8240,8240,0
20241007,142800,153686110,8240,8240,8240,8240,0
20241007,142700,153686110,8240,8240,8240,8240,0
20241007,142600,153686110,8240,8240,8240,8240,0
20241007,142500,153686110,8240,8240,8240,8240,0
20241007,142400,153686110,8240,8240,8240,8240,0
20241007,142300,153686110,8240,8240,8240,8240,0
20241007,142200,153686110,8240,8240,8240,8240,0
20241007,142100,153686110,8240,8240,8240,8240,0
20241007,142000,153686110,8240,8240,8240,8240,0
20241007,141900,153686110,8240,8240,8240,8240,0
20241007,141800,153686110,8240,8240,8240,8240,1
20241007,141700,153677870,8240,8240,8240,8240,0
20241007,141600,153677870,8240,8240,8240,8240,3
20241007,141500,153653150,8240,8240,8240,8240,0
20241007,141400,153653150,8240,8240,8240,8240,0
20241007,141300,153653150,8240,8240,8240,8240,1
20241007,141200,153644910,8240,8240,8240,8240,0
20241007,141100,153644910,8240,8240,8240,8240,0
20241007,141000,153644910,8240,8240,8240,8240,0
20241007,140900,153644910,8240,8240,8240,8240,1
20241007,140800,153636670,8240,8240,8240,8240,1
20241007,140700,153628430,8240,8240,8240,8240,1
20241007,140600,153620190,8250,8250,8250,8250,0
20241007,140500,153620190,8250,8250,8250,8250,0
20241007,140400,153620190,8250,8250,8250,8250,0
20241007,140300,153620190,8250,8250,8250,8250,0
20241007,140200,153620190,8250,8250,8250,8250,0
20241007,140100,153620190,8250,8250,8250,8250,0
20241007,140000,153620190,8250,8250,8250,8250,0
20241007,135900,153620190,8250,8250,8250,8250,0
20241007,135800,153620190,8250,8250,8250,8250,0
20241007,135700,153620190,8250,8250,8250,8250,5
20241007,135600,153578940,8240,8240,8240,8240,0
20241007,135500,153578940,8240,8240,8240,8240,0
20241007,135400,153578940,8240,8240,8240,8240,0
20241007,135300,153578940,8240,8240,8240,8240,0
20241007,135200,153578940,8240,8240,8240,8240,3
20241007,135100,153554220,8240,8240,8240,8240,0
20241007,135000,153554220,8240,8240,8240,8240,0
20241007,134900,153554220,8240,8240,8240,8240,41
20241007,134800,153216380,8240,8240,8240,8240,0
20241007,134700,153216380,8240,8240,8240,8240,0
20241007,134600,153216380,8240,8240,8240,8240,0
20241007,134500,153216380,8240,8230,8240,8230,8
20241007,134400,153150530,8220,8220,8220,8220,4
20241007,134300,153117650,8210,8210,8210,8210,0
20241007,134200,153117650,8210,8210,8210,8210,0
20241007,134100,153117650,8210,8210,8210,8210,0
20241007,134000,153117650,8210,8210,8210,8210,0
20241007,133900,153117650,8210,8210,8210,8210,0
20241007,133800,153117650,8210,8210,8210,8210,16
20241007,133700,152986290,8210,8210,8210,8210,541
20241007,133600,148544680,8190,8190,8190,8190,1
20241007,133500,148536490,8190,8190,8190,8190,0
20241007,133400,148536490,8190,8190,8190,8190,5
20241007,133300,148495540,8210,8210,8210,8210,0
20241007,133200,148495540,8210,8210,8210,8210,2
20241007,133100,148479120,8200,8200,8200,8200,0
20241007,133000,148479120,8200,8200,8200,8200,0
20241007,132900,148479120,8200,8200,8200,8200,0
20241007,132800,148479120,8200,8200,8200,8200,0
20241007,132700,148479120,8200,8200,8200,8200,0
20241007,132600,148479120,8200,8200,8200,8200,0
20241007,132500,148479120,8200,8200,8200,8200,50
20241007,132400,148069120,8200,8200,8200,8200,0
20241007,132300,148069120,8200,8200,8200,8200,50
20241007,132200,147659120,8200,8200,8200,8200,0
20241007,132100,147659120,8200,8200,8200,8200,0
20241007,132000,147659120,8200,8200,8200,8200,0
20241007,131900,147659120,8200,8200,8200,8200,1
20241007,131800,147650920,8200,8200,8200,8200,1
20241007,131700,147642720,8200,8200,8200,8200,1
20241007,131600,147634520,8210,8210,8210,8210,0
20241007,131500,147634520,8210,8210,8210,8210,0
20241007,131400,147634520,8210,8210,8210,8210,0
20241007,131300,147634520,8210,8210,8210,8210,0
20241007,131200,147634520,8210,8210,8210,8210,0
20241007,131100,147634520,8210,8210,8210,8210,0
20241007,131000,147634520,8210,8210,8210,8210,0
20241007,130900,147634520,8210,8210,8210,8210,0
20241007,130800,147634520,8210,8210,8210,8210,0
20241007,130700,147634520,8210,8210,8210,8210,2
20241007,130600,147618100,8200,8200,8200,8200,0
20241007,130500,147618100,8200,8200,8200,8200,0
20241007,130400,147618100,8200,8200,8200,8200,233
20241007,130300,145707500,8190,8190,8190,8190,0
20241007,130200,145707500,8190,8190,8190,8190,0
20241007,130100,145707500,8190,8190,8190,8190,0
20241007,130000,145707500,8190,8190,8190,8190,0
20241007,125900,145707500,8190,8190,8190,8190,0
20241007,125800,145707500,8190,8190,8190,8190,16
20241007,125700,145576460,8190,8190,8190,8190,0
20241007,125600,145576460,8190,8190,8190,8190,0
20241007,125500,145576460,8190,8190,8190,8190,1
20241007,125400,145568270,8190,8190,8190,8190,0
20241007,125300,145568270,8190,8190,8190,8190,2
20241007,125200,145551890,8190,8240,8240,8190,2507
20241007,125100,125016120,8220,8220,8220,8220,316
20241007,125000,122418600,8220,8220,8220,8220,0
20241007,124900,122418600,8220,8220,8220,8220,0
20241007,124800,122418600,8220,8220,8220,8220,0
20241007,124700,122418600,8220,8220,8220,8220,0
20241007,124600,122418600,8220,8220,8220,8220,0
20241007,124500,122418600,8220,8220,8220,8220,0
20241007,124400,122418600,8220,8220,8220,8220,0
20241007,124300,122418600,8220,8220,8220,8220,0
20241007,124200,122418600,8220,8220,8220,8220,0
20241007,124100,122418600,8220,8220,8220,8220,0
20241007,124000,122418600,8220,8220,8220,8220,0
20241007,123900,122418600,8220,8220,8220,8220,0
20241007,123800,122418600,8220,8220,8220,8220,0
20241007,123700,122418600,8220,8220,8220,8220,0
20241007,123600,122418600,8220,8220,8220,8220,0
20241007,123500,122418600,8220,8220,8220,8220,0
20241007,123400,122418600,8220,8220,8220,8220,0
20241007,123300,122418600,8220,8220,8220,8220,0
20241007,123200,122418600,8220,8220,8220,8220,0
20241007,123100,122418600,8220,8220,8220,8220,0
20241007,123000,122418600,8220,8220,8220,8220,0
20241007,122900,122418600,8220,8220,8220,8220,1
20241007,122800,122410380,8220,8220,8220,8220,1
20241007,122700,122402160,8220,8220,8220,8220,1
20241007,122600,122393940,8230,8230,8230,8230,0
20241007,122500,122393940,8230,8230,8230,8230,0
20241007,122400,122393940,8230,8230,8230,8230,1
20241007,122300,122385710,8230,8230,8230,8230,0
20241007,122200,122385710,8230,8230,8230,8230,0
20241007,122100,122385710,8230,8230,8230,8230,0
20241007,122000,122385710,8230,8230,8230,8230,0
20241007,121900,122385710,8230,8230,8230,8230,0
20241007,121800,122385710,8230,8230,8230,8230,0
20241007,121700,122385710,8230,8230,8230,8230,0
20241007,121600,122385710,8230,8230,8230,8230,0
20241007,121500,122385710,8230,8230,8230,8230,1
20241007,121400,122377480,8230,8230,8230,8230,1
20241007,121300,122369250,8240,8240,8240,8240,0
20241007,121200,122369250,8240,8240,8240,8240,0
20241007,121100,122369250,8240,8240,8240,8240,0
20241007,121000,122369250,8240,8240,8240,8240,9
20241007,120900,122295090,8230,8230,8230,8230,1
20241007,120800,122286860,8230,8230,8230,8230,34
20241007,120700,122007040,8240,8240,8240,8240,0
20241007,120600,122007040,8240,8240,8240,8240,0
20241007,120500,122007040,8240,8240,8240,8240,0
20241007,120400,122007040,8240,8240,8240,8240,0
20241007,120300,122007040,8240,8240,8240,8240,0
20241007,120200,122007040,8240,8240,8240,8240,0
20241007,120100,122007040,8240,8240,8240,8240,0
20241007,120000,122007040,8240,8240,8240,8240,0
20241007,115900,122007040,8240,8240,8240,8240,0
20241007,115800,122007040,8240,8240,8240,8240,0
20241007,115700,122007040,8240,8240,8240,8240,0
20241007,115600,122007040,8240,8240,8240,8240,9
20241007,115500,121932880,8240,8240,8240,8240,1
20241007,115400,121924640,8230,8230,8230,8230,0
20241007,115300,121924640,8230,8230,8230,8230,0
20241007,115200,121924640,8230,8230,8230,8230,0
20241007,115100,121924640,8230,8230,8230,8230,0
20241007,115000,121924640,8230,8230,8230,8230,0
20241007,114900,121924640,8230,8230,8230,8230,0
20241007,114800,121924640,8230,8230,8230,8230,0
20241007,114700,121924640,8230,8230,8230,8230,0
20241007,114600,121924640,8230,8230,8230,8230,0
20241007,114500,121924640,8230,8230,8230,8230,8
20241007,114400,121858800,8230,8230,8230,8230,0
20241007,114300,121858800,8230,8230,8230,8230,0
20241007,114200,121858800,8230,8230,8230,8230,0
20241007,114100,121858800,8230,8230,8230,8230,0
20241007,114000,121858800,8230,8240,8240,8230,5
20241007,113900,121817630,8240,8240,8240,8240,2
20241007,113800,121801150,8240,8240,8240,8240,1
20241007,113700,121792910,8240,8240,8240,8240,0
20241007,113600,121792910,8240,8240,8240,8240,1
20241007,113500,121784670,8250,8250,8250,8250,0
20241007,113400,121784670,8250,8250,8250,8250,27
20241007,113300,121561920,8250,8250,8250,8250,0
20241007,113200,121561920,8250,8250,8250,8250,0
20241007,113100,121561920,8250,8250,8250,8250,0
20241007,113000,121561920,8250,8250,8250,8250,0
20241007,112900,121561920,8250,8250,8250,8250,33
20241007,112800,121289670,8250,8250,8250,8250,0
20241007,112700,121289670,8250,8250,8250,8250,0
20241007,112600,121289670,8250,8250,8250,8250,0
20241007,112500,121289670,8250,8250,8250,8250,0
20241007,112400,121289670,8250,8250,8250,8250,0
20241007,112300,121289670,8250,8250,8250,8250,0
20241007,112200,121289670,8250,8250,8250,8250,0
20241007,112100,121289670,8250,8250,8250,8250,0
20241007,112000,121289670,8250,8250,8250,8250,0
20241007,111900,121289670,8250,8250,8250,8250,0
20241007,111800,121289670,8250,8250,8250,8250,0
20241007,111700,121289670,8250,8250,8250,8250,0
20241007,111600,121289670,8250,8250,8250,8250,1
20241007,111500,121281420,8250,8250,8250,8250,0
20241007,111400,121281420,8250,8250,8250,8250,0
20241007,111300,121281420,8250,8250,8250,8250,0
20241007,111200,121281420,8250,8250,8250,8250,5
20241007,111100,121240170,8240,8240,8240,8240,0
20241007,111000,121240170,8240,8240,8240,8240,3
20241007,110900,121215450,8230,8230,8230,8230,5
20241007,110800,121174300,8240,8240,8240,8240,10
20241007,110700,121091900,8240,8240,8240,8240,0
20241007,110600,121091900,8240,8240,8240,8240,0
20241007,110500,121091900,8240,8240,8240,8240,0
20241007,110400,121091900,8240,8240,8240,8240,0
20241007,110300,121091900,8240,8240,8240,8240,0
20241007,110200,121091900,8240,8220,8240,8220,32
20241007,110100,120828640,8210,8210,8210,8210,0
20241007,110000,120828640,8210,8210,8210,8210,0
20241007,105900,120828640,8210,8210,8210,8210,0
20241007,105800,120828640,8210,8210,8210,8210,0
20241007,105700,120828640,8210,8210,8210,8210,0
20241007,105600,120828640,8210,8210,8210,8210,163
20241007,105500,119490410,8190,8190,8190,8190,18
20241007,105400,119342990,8200,8200,8200,8200,70
20241007,105300,118768990,8200,8200,8200,8200,1000
20241007,105200,110568990,8190,8190,8190,8190,19
20241007,105100,110413380,8190,8190,8190,8190,1
20241007,105000,110405190,8190,8190,8190,8190,1
20241007,104900,110397000,8190,8190,8190,8190,1
20241007,104800,110388810,8190,8190,8190,8190,2
20241007,104700,110372430,8200,8200,8200,8200,0
20241007,104600,110372430,8200,8200,8200,8200,0
20241007,104500,110372430,8200,8200,8200,8200,6
20241007,104400,110323230,8190,8200,8200,8190,268
20241007,104300,108125790,8210,8210,8210,8210,0
20241007,104200,108125790,8210,8210,8210,8210,0
20241007,104100,108125790,8210,8210,8210,8210,0
20241007,104000,108125790,8210,8210,8210,8210,0
20241007,103900,108125790,8210,8210,8210,8210,0
20241007,103800,108125790,8210,8210,8210,8210,12
20241007,103700,108027270,8220,8220,8220,8220,0
20241007,103600,108027270,8220,8220,8220,8220,0
20241007,103500,108027270,8220,8220,8220,8220,0
20241007,103400,108027270,8220,8220,8220,8220,0
20241007,103300,108027270,8220,8220,8220,8220,0
20241007,103200,108027270,8220,8220,8220,8220,0
20241007,103100,108027270,8220,8220,8220,8220,0
20241007,103000,108027270,8220,8220,8220,8220,0
20241007,102900,108027270,8220,8220,8220,8220,0
20241007,102800,108027270,8220,8220,8220,8220,0
20241007,102700,108027270,8220,8220,8220,8220,11
20241007,102600,107936850,8230,8230,8230,8230,0
20241007,102500,107936850,8230,8230,8230,8230,0
20241007,102400,107936850,8230,8220,8230,8220,8
20241007,102300,107871030,8220,8220,8220,8220,0
20241007,102200,107871030,8220,8230,8230,8200,2122
20241007,102100,90465260,8230,8230,8230,8230,536
20241007,102000,86053980,8220,8220,8220,8220,14
20241007,101900,85938900,8210,8210,8210,8180,4456
20241007,101800,49427090,8200,8200,8200,8200,0
20241007,101700,49427090,8200,8200,8200,8200,0
20241007,101600,49427090,8200,8200,8200,8200,0
20241007,101500,49427090,8200,8200,8200,8200,0
20241007,101400,49427090,8200,8200,8200,8200,0
20241007,101300,49427090,8200,8200,8200,8200,0
20241007,101200,49427090,8200,8200,8200,8200,0
20241007,101100,49427090,8200,8200,8200,8200,0
20241007,101000,49427090,8200,8200,8200,8200,0
20241007,100900,49427090,8200,8200,8200,8200,0
20241007,100800,49427090,8200,8200,8200,8200,0
20241007,100700,49427090,8200,8210,8210,8200,1189
20241007,100600,39676800,8230,8230,8230,8230,0
20241007,100500,39676800,8230,8230,8230,8230,0
20241007,100400,39676800,8230,8230,8230,8230,0
20241007,100300,39676800,8230,8230,8230,8230,0
20241007,100200,39676800,8230,8230,8230,8230,0
20241007,100100,39676800,8230,8230,8230,8230,0
20241007,100000,39676800,8230,8220,8230,8220,2
20241007,095900,39660350,8210,8210,8210,8210,0
20241007,095800,39660350,8210,8210,8210,8210,0
20241007,095700,39660350,8210,8220,8220,8210,51
20241007,095600,39241310,8210,8210,8210,8210,1
20241007,095500,39233100,8200,8200,8200,8200,0
20241007,095400,39233100,8200,8200,8200,8200,116
20241007,095300,38281900,8200,8200,8200,8200,0
20241007,095200,38281900,8200,8200,8200,8200,0
20241007,095100,38281900,8200,8200,8200,8200,0
20241007,095000,38281900,8200,8200,8200,8200,1
20241007,094900,38273700,8200,8200,8200,8200,0
20241007,094800,38273700,8200,8200,8200,8200,0
20241007,094700,38273700,8200,8200,8200,8200,0
20241007,094600,38273700,8200,8200,8200,8200,0
20241007,094500,38273700,8200,8200,8200,8200,0
20241007,094400,38273700,8200,8200,8200,8200,0
20241007,094300,38273700,8200,8200,8200,8200,0
20241007,094200,38273700,8200,8200,8200,8200,0
20241007,094100,38273700,8200,8200,8200,8200,0
20241007,094000,38273700,8200,8200,8200,8200,0
20241007,093900,38273700,8200,8200,8200,8200,0
20241007,093800,38273700,8200,8200,8200,8200,0
20241007,093700,38273700,8200,8200,8200,8200,0
20241007,093600,38273700,8200,8200,8200,8200,0
20241007,093500,38273700,8200,8200,8200,8200,0
20241007,093400,38273700,8200,8200,8200,8200,0
20241007,093300,38273700,8200,8200,8200,8200,0
20241007,093200,38273700,8200,8200,8200,8200,10
20241007,093100,38191700,8200,8200,8200,8200,0
20241007,093000,38191700,8200,8200,8200,8200,1
20241007,092900,38183500,8200,8200,8200,8200,20
20241007,092800,38019500,8210,8210,8210,8210,0
20241007,092700,38019500,8210,8210,8210,8210,0
20241007,092600,38019500,8210,8210,8210,8210,0
20241007,092500,38019500,8210,8210,8210,8210,0
20241007,092400,38019500,8210,8210,8210,8210,0
20241007,092300,38019500,8210,8210,8210,8210,0
20241007,092200,38019500,8210,8210,8210,8210,1
20241007,092100,38011290,8210,8180,8210,8180,33
20241007,092000,37740870,8180,8170,8180,8150,663
20241007,091900,32319160,8170,8210,8210,8170,53
20241007,091800,31885730,8210,8180,8210,8150,696
20241007,091700,26193700,8180,8200,8200,8180,613
20241007,091600,21173140,8200,8210,8210,8200,1420
20241007,091500,9528830,8240,8230,8240,8230,100
20241007,091400,8705650,8240,8220,8240,8220,250
20241007,091300,6648320,8220,8210,8220,8210,47
20241007,091200,6262160,8210,8210,8210,8210,12
20241007,091100,6163640,8240,8240,8240,8240,0
20241007,091000,6163640,8240,8240,8240,8240,0
20241007,090900,6163640,8240,8240,8240,8240,0
20241007,090800,6163640,8240,8240,8240,8240,3
20241007,090700,6138920,8210,8210,8210,8210,0
20241007,090600,6138920,8210,8220,8220,8210,616
20241007,090500,1075990,8280,8280,8280,8280,0
20241007,090400,1075990,8280,8280,8280,8280,0
20241007,090300,1075990,8280,8280,8280,8280,0
20241007,090200,1075990,8280,8270,8280,8270,2
20241007,090100,1059440,8280,8280,8280,8280,5
20241007,090000,1018040,8210,8210,8210,8210,124