KissMeData/003100/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184000,68661970,15950,15950,15950,15950,122
20241007,183900,68661970,15950,15950,15950,15950,0
20241007,183800,68661970,15950,15950,15950,15950,0
20241007,183700,68661970,15950,15950,15950,15950,0
20241007,183600,68661970,15950,15950,15950,15950,0
20241007,183500,68661970,15950,15950,15950,15950,0
20241007,183400,68661970,15950,15950,15950,15950,0
20241007,183300,68661970,15950,15950,15950,15950,0
20241007,183200,68661970,15950,15950,15950,15950,0
20241007,183100,68661970,15950,15950,15950,15950,0
20241007,183000,68661970,15950,15950,15950,15950,0
20241007,182900,68661970,15950,15950,15950,15950,0
20241007,182800,68661970,15950,15950,15950,15950,0
20241007,182700,68661970,15950,15950,15950,15950,0
20241007,182600,68661970,15950,15950,15950,15950,0
20241007,182500,68661970,15950,15950,15950,15950,0
20241007,182400,68661970,15950,15950,15950,15950,0
20241007,182300,68661970,15950,15950,15950,15950,0
20241007,182200,68661970,15950,15950,15950,15950,0
20241007,182100,68661970,15950,15950,15950,15950,0
20241007,182000,68661970,15950,15950,15950,15950,0
20241007,181900,68661970,15950,15950,15950,15950,0
20241007,181800,68661970,15950,15950,15950,15950,0
20241007,181700,68661970,15950,15950,15950,15950,0
20241007,181600,68661970,15950,15950,15950,15950,0
20241007,181500,68661970,15950,15950,15950,15950,0
20241007,181400,68661970,15950,15950,15950,15950,0
20241007,181300,68661970,15950,15950,15950,15950,0
20241007,181200,68661970,15950,15950,15950,15950,0
20241007,181100,68661970,15950,15950,15950,15950,0
20241007,181000,68661970,15950,15950,15950,15950,122
20241007,180900,68661970,15950,15950,15950,15950,0
20241007,180800,68661970,15950,15950,15950,15950,0
20241007,180700,68661970,15950,15950,15950,15950,0
20241007,180600,68661970,15950,15950,15950,15950,0
20241007,180500,68661970,15950,15950,15950,15950,0
20241007,180400,68661970,15950,15950,15950,15950,0
20241007,180300,68661970,15950,15950,15950,15950,0
20241007,180200,68661970,15950,15950,15950,15950,0
20241007,180100,68661970,15950,15950,15950,15950,0
20241007,180000,68661970,15950,15950,15950,15950,0
20241007,175900,68661970,15950,15950,15950,15950,0
20241007,175800,68661970,15950,15950,15950,15950,0
20241007,175700,68661970,15950,15950,15950,15950,0
20241007,175600,68661970,15950,15950,15950,15950,0
20241007,175500,68661970,15950,15950,15950,15950,0
20241007,175400,68661970,15950,15950,15950,15950,0
20241007,175300,68661970,15950,15950,15950,15950,0
20241007,175200,68661970,15950,15950,15950,15950,0
20241007,175100,68661970,15950,15950,15950,15950,0
20241007,175000,68661970,15950,15950,15950,15950,0
20241007,174900,68661970,15950,15950,15950,15950,0
20241007,174800,68661970,15950,15950,15950,15950,0
20241007,174700,68661970,15950,15950,15950,15950,0
20241007,174600,68661970,15950,15950,15950,15950,0
20241007,174500,68661970,15950,15950,15950,15950,0
20241007,174400,68661970,15950,15950,15950,15950,0
20241007,174300,68661970,15950,15950,15950,15950,0
20241007,174200,68661970,15950,15950,15950,15950,0
20241007,174100,68661970,15950,15950,15950,15950,0
20241007,174000,68661970,15950,15950,15950,15950,122
20241007,173900,68661970,15950,15950,15950,15950,0
20241007,173800,68661970,15950,15950,15950,15950,0
20241007,173700,68661970,15950,15950,15950,15950,0
20241007,173600,68661970,15950,15950,15950,15950,0
20241007,173500,68661970,15950,15950,15950,15950,0
20241007,173400,68661970,15950,15950,15950,15950,0
20241007,173300,68661970,15950,15950,15950,15950,0
20241007,173200,68661970,15950,15950,15950,15950,0
20241007,173100,68661970,15950,15950,15950,15950,0
20241007,173000,68661970,15950,15950,15950,15950,0
20241007,172900,68661970,15950,15950,15950,15950,0
20241007,172800,68661970,15950,15950,15950,15950,0
20241007,172700,68661970,15950,15950,15950,15950,0
20241007,172600,68661970,15950,15950,15950,15950,0
20241007,172500,68661970,15950,15950,15950,15950,0
20241007,172400,68661970,15950,15950,15950,15950,0
20241007,172300,68661970,15950,15950,15950,15950,0
20241007,172200,68661970,15950,15950,15950,15950,0
20241007,172100,68661970,15950,15950,15950,15950,0
20241007,172000,68661970,15950,15950,15950,15950,0
20241007,171900,68661970,15950,15950,15950,15950,0
20241007,171800,68661970,15950,15950,15950,15950,0
20241007,171700,68661970,15950,15950,15950,15950,0
20241007,171600,68661970,15950,15950,15950,15950,0
20241007,171500,68661970,15950,15950,15950,15950,0
20241007,171400,68661970,15950,15950,15950,15950,0
20241007,171300,68661970,15950,15950,15950,15950,0
20241007,171200,68661970,15950,15950,15950,15950,0
20241007,171100,68661970,15950,15950,15950,15950,0
20241007,171000,68661970,15950,15950,15950,15950,122
20241007,170900,68661970,15950,15950,15950,15950,0
20241007,170800,68661970,15950,15950,15950,15950,0
20241007,170700,68661970,15950,15950,15950,15950,0
20241007,170600,68661970,15950,15950,15950,15950,0
20241007,170500,68661970,15950,15950,15950,15950,0
20241007,170400,68661970,15950,15950,15950,15950,0
20241007,170300,68661970,15950,15950,15950,15950,0
20241007,170200,68661970,15950,15950,15950,15950,0
20241007,170100,68661970,15950,15950,15950,15950,0
20241007,170000,68661970,15950,15950,15950,15950,0
20241007,165900,68661970,15950,15950,15950,15950,0
20241007,165800,68661970,15950,15950,15950,15950,0
20241007,165700,68661970,15950,15950,15950,15950,0
20241007,165600,68661970,15950,15950,15950,15950,0
20241007,165500,68661970,15950,15950,15950,15950,0
20241007,165400,68661970,15950,15950,15950,15950,0
20241007,165300,68661970,15950,15950,15950,15950,0
20241007,165200,68661970,15950,15950,15950,15950,0
20241007,165100,68661970,15950,15950,15950,15950,0
20241007,165000,68661970,15950,15950,15950,15950,0
20241007,164900,68661970,15950,15950,15950,15950,0
20241007,164800,68661970,15950,15950,15950,15950,0
20241007,164700,68661970,15950,15950,15950,15950,0
20241007,164600,68661970,15950,15950,15950,15950,0
20241007,164500,68661970,15950,15950,15950,15950,0
20241007,164400,68661970,15950,15950,15950,15950,0
20241007,164300,68661970,15950,15950,15950,15950,0
20241007,164200,68661970,15950,15950,15950,15950,0
20241007,164100,68661970,15950,15950,15950,15950,0
20241007,164000,68661970,15950,15950,15950,15950,122
20241007,163900,68661970,15950,15950,15950,15950,0
20241007,163800,68661970,15950,15950,15950,15950,0
20241007,163700,68661970,15950,15950,15950,15950,0
20241007,163600,68661970,15950,15950,15950,15950,0
20241007,163500,68661970,15950,15950,15950,15950,0
20241007,163400,68661970,15950,15950,15950,15950,0
20241007,163300,68661970,15950,15950,15950,15950,0
20241007,163200,68661970,15950,15950,15950,15950,0
20241007,163100,68661970,15950,15950,15950,15950,0
20241007,163000,68661970,15950,15950,15950,15950,0
20241007,162900,68661970,15950,15950,15950,15950,0
20241007,162800,68661970,15950,15950,15950,15950,0
20241007,162700,68661970,15950,15950,15950,15950,0
20241007,162600,68661970,15950,15950,15950,15950,0
20241007,162500,68661970,15950,15950,15950,15950,0
20241007,162400,68661970,15950,15950,15950,15950,0
20241007,162300,68661970,15950,15950,15950,15950,0
20241007,162200,68661970,15950,15950,15950,15950,0
20241007,162100,68661970,15950,15950,15950,15950,0
20241007,162000,68661970,15950,15950,15950,15950,0
20241007,161900,68661970,15950,15950,15950,15950,0
20241007,161800,68661970,15950,15950,15950,15950,0
20241007,161700,68661970,15950,15950,15950,15950,0
20241007,161600,68661970,15950,15950,15950,15950,0
20241007,161500,68661970,15950,15950,15950,15950,0
20241007,161400,68661970,15950,15950,15950,15950,0
20241007,161300,68661970,15950,15950,15950,15950,0
20241007,161200,68661970,15950,15950,15950,15950,0
20241007,161100,68661970,15950,15950,15950,15950,0
20241007,161000,68661970,15950,15950,15950,15950,122
20241007,160900,68661970,15950,15950,15950,15950,0
20241007,160800,68661970,15950,15950,15950,15950,0
20241007,160700,68661970,15950,15950,15950,15950,0
20241007,160600,68661970,15950,15950,15950,15950,0
20241007,160500,68661970,15950,15950,15950,15950,0
20241007,160400,68661970,15950,15950,15950,15950,0
20241007,160300,68661970,15950,15950,15950,15950,0
20241007,160200,68661970,15950,15950,15950,15950,0
20241007,160100,68661970,15950,15950,15950,15950,0
20241007,160000,68661970,15950,15950,15950,15950,0
20241007,155900,68661970,15950,15950,15950,15950,0
20241007,155800,68661970,15950,15950,15950,15950,0
20241007,155700,68661970,15950,15950,15950,15950,0
20241007,155600,68661970,15950,15950,15950,15950,0
20241007,155500,68661970,15950,15950,15950,15950,0
20241007,155400,68661970,15950,15950,15950,15950,0
20241007,155300,68661970,15950,15950,15950,15950,0
20241007,155200,68661970,15950,15950,15950,15950,0
20241007,155100,68661970,15950,15950,15950,15950,0
20241007,155000,68661970,15950,15950,15950,15950,0
20241007,154900,68661970,15950,15950,15950,15950,0
20241007,154800,68661970,15950,15950,15950,15950,0
20241007,154700,68661970,15950,15950,15950,15950,0
20241007,154600,68661970,15950,15950,15950,15950,0
20241007,154500,68661970,15950,15950,15950,15950,0
20241007,154400,68661970,15950,15950,15950,15950,0
20241007,154300,68661970,15950,15950,15950,15950,0
20241007,154200,68661970,15950,15950,15950,15950,0
20241007,154100,68661970,15950,15950,15950,15950,0
20241007,154000,68661970,15950,15950,15950,15950,122
20241007,153900,68661970,15950,15950,15950,15950,0
20241007,153800,68661970,15950,15950,15950,15950,0
20241007,153700,68661970,15950,15950,15950,15950,0
20241007,153600,68661970,15950,15950,15950,15950,0
20241007,153500,68661970,15950,15950,15950,15950,0
20241007,153400,68661970,15950,15950,15950,15950,0
20241007,153300,68661970,15950,15950,15950,15950,0
20241007,153200,68661970,15950,15950,15950,15950,0
20241007,153100,68661970,15950,15950,15950,15950,0
20241007,153000,68661970,15950,15950,15950,15950,122
20241007,152900,66716070,15860,15860,15860,15860,0
20241007,152800,66716070,15860,15860,15860,15860,0
20241007,152700,66716070,15860,15860,15860,15860,0
20241007,152600,66716070,15860,15860,15860,15860,0
20241007,152500,66716070,15860,15860,15860,15860,0
20241007,152400,66716070,15860,15860,15860,15860,0
20241007,152300,66716070,15860,15860,15860,15860,0
20241007,152200,66716070,15860,15860,15860,15860,0
20241007,152100,66716070,15860,15860,15860,15860,0
20241007,152000,66716070,15860,15860,15860,15860,0
20241007,151900,66716070,15860,15900,15900,15850,7
20241007,151800,66604900,15850,15860,15900,15850,112
20241007,151700,64829550,15900,15900,15900,15900,3
20241007,151600,64781850,15860,15860,15860,15860,28
20241007,151500,64337770,15860,15860,15860,15860,7
20241007,151400,64226750,15860,15860,15860,15860,20
20241007,151300,63909550,15870,15870,15870,15870,0
20241007,151200,63909550,15870,15880,15880,15870,16
20241007,151100,63655620,15890,15900,15900,15890,7
20241007,151000,63544330,15950,15950,15950,15950,0
20241007,150900,63544330,15950,15950,15950,15950,2
20241007,150800,63512430,15960,15960,15960,15960,0
20241007,150700,63512430,15960,15960,15960,15960,0
20241007,150600,63512430,15960,15960,15960,15960,0
20241007,150500,63512430,15960,15960,15960,15960,0
20241007,150400,63512430,15960,15900,15960,15900,20
20241007,150300,63193980,15900,15900,15900,15900,122
20241007,150200,61254180,15860,15860,15860,15860,0
20241007,150100,61254180,15860,15860,15900,15860,163
20241007,150000,58668960,15870,15870,15870,15870,0
20241007,145900,58668960,15870,15870,15870,15870,6
20241007,145800,58573740,15900,15860,15900,15860,6
20241007,145700,58478540,15900,15900,15900,15900,2
20241007,145600,58446740,15870,15870,15870,15870,2
20241007,145500,58415000,15870,15870,15870,15870,6
20241007,145400,58319780,15870,15870,15870,15870,3
20241007,145300,58272170,15860,15860,15860,15860,12
20241007,145200,58081850,15860,15860,15860,15860,150
20241007,145100,55702850,15870,15870,15870,15870,8
20241007,145000,55575890,15870,15870,15870,15870,13
20241007,144900,55369580,15870,15870,15870,15870,13
20241007,144800,55163270,15870,15860,15870,15860,3
20241007,144700,55115670,15870,15870,15870,15870,1
20241007,144600,55099800,15860,15860,15860,15860,0
20241007,144500,55099800,15860,15860,15860,15860,14
20241007,144400,54877760,15870,15870,15870,15870,8
20241007,144300,54750800,15870,15870,15870,15870,1
20241007,144200,54734930,15870,15870,15870,15870,0
20241007,144100,54734930,15870,15870,15870,15870,6
20241007,144000,54639710,15860,15860,15860,15860,0
20241007,143900,54639710,15860,15860,15860,15860,14
20241007,143800,54417670,15870,15870,15870,15870,6
20241007,143700,54322450,15870,15870,15870,15870,0
20241007,143600,54322450,15870,15870,15870,15870,0
20241007,143500,54322450,15870,15870,15870,15870,0
20241007,143400,54322450,15870,15870,15870,15870,6
20241007,143300,54227230,15860,15860,15860,15860,13
20241007,143200,54021050,15870,15870,15870,15870,0
20241007,143100,54021050,15870,15870,15870,15870,43
20241007,143000,53338640,15880,15880,15880,15880,2
20241007,142900,53306880,15900,15900,15900,15900,0
20241007,142800,53306880,15900,15900,15900,15900,0
20241007,142700,53306880,15900,15900,15900,15900,0
20241007,142600,53306880,15900,15900,15900,15900,0
20241007,142500,53306880,15900,15900,15900,15900,0
20241007,142400,53306880,15900,15900,15900,15900,0
20241007,142300,53306880,15900,15900,15900,15900,0
20241007,142200,53306880,15900,15900,15900,15900,7
20241007,142100,53195580,15900,15900,15900,15900,0
20241007,142000,53195580,15900,15900,15900,15900,0
20241007,141900,53195580,15900,15900,15900,15900,0
20241007,141800,53195580,15900,15900,15900,15900,0
20241007,141700,53195580,15900,15900,15900,15900,0
20241007,141600,53195580,15900,15900,15900,15900,0
20241007,141500,53195580,15900,15900,15900,15900,0
20241007,141400,53195580,15900,15900,15900,15900,0
20241007,141300,53195580,15900,15900,15900,15900,0
20241007,141200,53195580,15900,15900,15900,15900,14
20241007,141100,52972980,15900,15900,15900,15900,0
20241007,141000,52972980,15900,15900,15900,15900,0
20241007,140900,52972980,15900,15900,15900,15900,0
20241007,140800,52972980,15900,15900,15900,15900,0
20241007,140700,52972980,15900,15900,15900,15900,0
20241007,140600,52972980,15900,15900,15900,15900,1
20241007,140500,52957080,15870,15870,15870,15870,33
20241007,140400,52433370,15870,15870,15870,15870,0
20241007,140300,52433370,15870,15880,15880,15870,14
20241007,140200,52211130,15880,15880,15880,15880,0
20241007,140100,52211130,15880,15880,15880,15880,0
20241007,140000,52211130,15880,15880,15880,15880,0
20241007,135900,52211130,15880,15880,15880,15880,10
20241007,135800,52052330,15900,15900,15900,15900,0
20241007,135700,52052330,15900,15900,15900,15900,0
20241007,135600,52052330,15900,15900,15900,15900,12
20241007,135500,51861530,15890,15890,15890,15890,10
20241007,135400,51702630,15900,15900,15900,15900,1
20241007,135300,51686730,15900,15900,15900,15900,10
20241007,135200,51527730,15900,15900,15900,15900,13
20241007,135100,51321030,15900,15870,15900,15870,27
20241007,135000,50892120,15870,15870,15870,15870,4
20241007,134900,50828640,15870,15870,15870,15870,2
20241007,134800,50796900,15870,15900,15900,15870,19
20241007,134700,50494860,15900,15900,15900,15900,16
20241007,134600,50240460,15870,15870,15870,15870,0
20241007,134500,50240460,15870,15870,15870,15870,0
20241007,134400,50240460,15870,15880,15880,15870,14
20241007,134300,50018260,15870,15880,15880,15870,9
20241007,134200,49875400,15900,15900,15900,15900,0
20241007,134100,49875400,15900,15900,15900,15900,0
20241007,134000,49875400,15900,15900,15900,15900,4
20241007,133900,49811800,15900,15900,15900,15900,0
20241007,133800,49811800,15900,15900,15900,15900,0
20241007,133700,49811800,15900,15900,15900,15900,0
20241007,133600,49811800,15900,15900,15900,15900,0
20241007,133500,49811800,15900,15900,15900,15900,1
20241007,133400,49795900,15860,15860,15860,15860,0
20241007,133300,49795900,15860,15860,15860,15860,0
20241007,133200,49795900,15860,15870,15870,15860,1059
20241007,133100,32998810,15870,15870,15880,15870,36
20241007,133000,32427400,15870,15900,15900,15870,764
20241007,132900,20288780,15910,15930,15930,15910,48
20241007,132800,19525060,15950,15950,15950,15950,0
20241007,132700,19525060,15950,15950,15950,15950,0
20241007,132600,19525060,15950,15950,15950,15950,0
20241007,132500,19525060,15950,15950,15950,15950,16
20241007,132400,19269860,15940,15940,15940,15940,0
20241007,132300,19269860,15940,15940,15940,15940,0
20241007,132200,19269860,15940,15940,15940,15940,0
20241007,132100,19269860,15940,15940,15940,15940,0
20241007,132000,19269860,15940,15940,15940,15940,0
20241007,131900,19269860,15940,15970,15970,15940,4
20241007,131800,19206040,15950,15950,15950,15950,1
20241007,131700,19190090,15910,15910,15910,15910,0
20241007,131600,19190090,15910,15910,15910,15910,0
20241007,131500,19190090,15910,15910,15910,15910,0
20241007,131400,19190090,15910,15910,15910,15910,0
20241007,131300,19190090,15910,15910,15910,15910,0
20241007,131200,19190090,15910,15910,15910,15910,0
20241007,131100,19190090,15910,15910,15910,15910,0
20241007,131000,19190090,15910,15910,15910,15910,0
20241007,130900,19190090,15910,15910,15910,15910,0
20241007,130800,19190090,15910,15910,15910,15910,18
20241007,130700,18903710,15920,15920,15920,15920,1
20241007,130600,18887790,15920,15920,15920,15920,8
20241007,130500,18760430,15910,15910,15910,15910,0
20241007,130400,18760430,15910,15910,15910,15910,0
20241007,130300,18760430,15910,15910,15910,15910,0
20241007,130200,18760430,15910,15910,15910,15910,0
20241007,130100,18760430,15910,15910,15910,15910,0
20241007,130000,18760430,15910,15910,15910,15910,0
20241007,125900,18760430,15910,15910,15910,15910,0
20241007,125800,18760430,15910,15910,15910,15910,0
20241007,125700,18760430,15910,15910,15910,15910,0
20241007,125600,18760430,15910,15910,15910,15910,0
20241007,125500,18760430,15910,15910,15910,15910,0
20241007,125400,18760430,15910,15910,15910,15910,0
20241007,125300,18760430,15910,15910,15910,15910,0
20241007,125200,18760430,15910,15910,15910,15910,0
20241007,125100,18760430,15910,15910,15910,15910,3
20241007,125000,18712700,15900,15930,15940,15900,136
20241007,124900,16546270,15900,15900,15900,15900,0
20241007,124800,16546270,15900,15900,15900,15900,0
20241007,124700,16546270,15900,15900,15900,15900,0
20241007,124600,16546270,15900,15900,15900,15900,0
20241007,124500,16546270,15900,15900,15900,15900,0
20241007,124400,16546270,15900,15900,15900,15900,0
20241007,124300,16546270,15900,15900,15900,15900,0
20241007,124200,16546270,15900,15910,15910,15900,16
20241007,124100,16291860,15920,15920,15920,15920,1
20241007,124000,16275940,15920,15920,15920,15920,1
20241007,123900,16260020,15930,15930,15930,15930,0
20241007,123800,16260020,15930,15930,15930,15930,0
20241007,123700,16260020,15930,15930,15930,15930,0
20241007,123600,16260020,15930,15930,15930,15930,0
20241007,123500,16260020,15930,15930,15930,15930,0
20241007,123400,16260020,15930,15930,15930,15930,9
20241007,123300,16116650,15920,15920,15920,15920,0
20241007,123200,16116650,15920,15920,15920,15920,0
20241007,123100,16116650,15920,15920,15920,15920,0
20241007,123000,16116650,15920,15920,15920,15920,0
20241007,122900,16116650,15920,15920,15920,15920,0
20241007,122800,16116650,15920,15920,15920,15920,0
20241007,122700,16116650,15920,15920,15920,15920,0
20241007,122600,16116650,15920,15920,15920,15920,0
20241007,122500,16116650,15920,15930,15930,15920,2
20241007,122400,16084800,15900,15900,15900,15900,0
20241007,122300,16084800,15900,15900,15900,15900,0
20241007,122200,16084800,15900,15900,15900,15900,0
20241007,122100,16084800,15900,15900,15900,15900,0
20241007,122000,16084800,15900,15900,15900,15900,0
20241007,121900,16084800,15900,15900,15900,15900,0
20241007,121800,16084800,15900,15900,15900,15900,60
20241007,121700,15130800,15900,15900,15900,15900,0
20241007,121600,15130800,15900,15900,15900,15900,9
20241007,121500,14987700,15900,15900,15900,15900,0
20241007,121400,14987700,15900,15900,15900,15900,0
20241007,121300,14987700,15900,15900,15900,15900,0
20241007,121200,14987700,15900,15900,15900,15900,0
20241007,121100,14987700,15900,15900,15900,15900,8
20241007,121000,14860500,15900,15900,15900,15900,0
20241007,120900,14860500,15900,15900,15900,15900,0
20241007,120800,14860500,15900,15900,15900,15900,0
20241007,120700,14860500,15900,15900,15900,15900,0
20241007,120600,14860500,15900,15900,15900,15900,0
20241007,120500,14860500,15900,15900,15900,15900,0
20241007,120400,14860500,15900,15900,15900,15900,0
20241007,120300,14860500,15900,15900,15900,15900,0
20241007,120200,14860500,15900,15900,15900,15900,0
20241007,120100,14860500,15900,15900,15900,15900,0
20241007,120000,14860500,15900,15900,15900,15900,8
20241007,115900,14733300,15910,15910,15910,15910,0
20241007,115800,14733300,15910,15910,15910,15910,0
20241007,115700,14733300,15910,15910,15910,15910,0
20241007,115600,14733300,15910,15910,15910,15910,0
20241007,115500,14733300,15910,15910,15910,15910,0
20241007,115400,14733300,15910,15910,15910,15910,0
20241007,115300,14733300,15910,15910,15910,15910,0
20241007,115200,14733300,15910,15910,15910,15910,0
20241007,115100,14733300,15910,15910,15910,15910,0
20241007,115000,14733300,15910,15910,15910,15910,0
20241007,114900,14733300,15910,15910,15910,15910,0
20241007,114800,14733300,15910,15910,15910,15910,0
20241007,114700,14733300,15910,15910,15910,15910,0
20241007,114600,14733300,15910,15910,15910,15910,0
20241007,114500,14733300,15910,15910,15910,15910,0
20241007,114400,14733300,15910,15910,15910,15910,0
20241007,114300,14733300,15910,15910,15910,15910,0
20241007,114200,14733300,15910,15910,15910,15910,1
20241007,114100,14717390,15930,15930,15930,15930,0
20241007,114000,14717390,15930,15930,15930,15930,0
20241007,113900,14717390,15930,15930,15930,15930,0
20241007,113800,14717390,15930,15930,15930,15930,0
20241007,113700,14717390,15930,15930,15930,15930,0
20241007,113600,14717390,15930,15930,15930,15930,0
20241007,113500,14717390,15930,15930,15930,15930,0
20241007,113400,14717390,15930,15930,15930,15930,0
20241007,113300,14717390,15930,15930,15930,15930,0
20241007,113200,14717390,15930,15920,15930,15920,100
20241007,113100,13124820,15910,15910,15910,15910,0
20241007,113000,13124820,15910,15910,15910,15910,0
20241007,112900,13124820,15910,15910,15910,15910,0
20241007,112800,13124820,15910,15910,15910,15910,0
20241007,112700,13124820,15910,15910,15910,15910,0
20241007,112600,13124820,15910,15910,15910,15910,0
20241007,112500,13124820,15910,15910,15910,15910,5
20241007,112400,13045270,15910,15910,15910,15910,0
20241007,112300,13045270,15910,15910,15910,15910,0
20241007,112200,13045270,15910,15910,15910,15910,0
20241007,112100,13045270,15910,15910,15910,15910,35
20241007,112000,12488420,15910,15910,15910,15910,1
20241007,111900,12472510,15900,15900,15900,15900,29
20241007,111800,12011410,15900,15900,15900,15900,0
20241007,111700,12011410,15900,15900,15900,15900,0
20241007,111600,12011410,15900,15900,15900,15900,0
20241007,111500,12011410,15900,15900,15900,15900,0
20241007,111400,12011410,15900,15900,15900,15900,0
20241007,111300,12011410,15900,15900,15900,15900,3
20241007,111200,11963710,15910,15910,15910,15910,1
20241007,111100,11947800,15900,15900,15900,15900,21
20241007,111000,11613900,15900,15900,15900,15900,0
20241007,110900,11613900,15900,15900,15900,15900,0
20241007,110800,11613900,15900,15900,15900,15900,0
20241007,110700,11613900,15900,15900,15900,15900,0
20241007,110600,11613900,15900,15900,15900,15900,0
20241007,110500,11613900,15900,15900,15900,15900,0
20241007,110400,11613900,15900,15910,15910,15900,2
20241007,110300,11582090,15890,15890,15890,15890,0
20241007,110200,11582090,15890,15890,15890,15890,0
20241007,110100,11582090,15890,15890,15890,15890,10
20241007,110000,11423190,15890,15890,15890,15890,0
20241007,105900,11423190,15890,15890,15890,15890,0
20241007,105800,11423190,15890,15890,15890,15890,0
20241007,105700,11423190,15890,15890,15890,15890,0
20241007,105600,11423190,15890,15890,15890,15890,0
20241007,105500,11423190,15890,15890,15890,15890,0
20241007,105400,11423190,15890,15890,15890,15890,3
20241007,105300,11375520,15910,15910,15910,15910,0
20241007,105200,11375520,15910,15910,15910,15910,0
20241007,105100,11375520,15910,15910,15910,15910,1
20241007,105000,11359610,15890,15890,15890,15890,48
20241007,104900,10596890,15890,15900,15900,15890,7
20241007,104800,10485640,15910,15910,15910,15910,0
20241007,104700,10485640,15910,15910,15910,15910,0
20241007,104600,10485640,15910,15910,15910,15910,0
20241007,104500,10485640,15910,15910,15910,15910,0
20241007,104400,10485640,15910,15910,15910,15910,0
20241007,104300,10485640,15910,15910,15910,15910,0
20241007,104200,10485640,15910,15910,15910,15910,0
20241007,104100,10485640,15910,15910,15910,15910,0
20241007,104000,10485640,15910,15910,15910,15910,0
20241007,103900,10485640,15910,15910,15910,15910,0
20241007,103800,10485640,15910,15910,15910,15910,0
20241007,103700,10485640,15910,15890,15910,15890,3
20241007,103600,10437930,15890,15890,15900,15890,6
20241007,103500,10342580,15890,15890,15890,15890,1
20241007,103400,10326690,15910,15910,15910,15910,0
20241007,103300,10326690,15910,15910,15910,15910,0
20241007,103200,10326690,15910,15910,15910,15910,0
20241007,103100,10326690,15910,15910,15910,15910,0
20241007,103000,10326690,15910,15910,15910,15910,0
20241007,102900,10326690,15910,15910,15910,15910,0
20241007,102800,10326690,15910,15910,15910,15910,0
20241007,102700,10326690,15910,15910,15910,15910,0
20241007,102600,10326690,15910,15910,15910,15910,0
20241007,102500,10326690,15910,15910,15910,15910,0
20241007,102400,10326690,15910,15910,15910,15910,0
20241007,102300,10326690,15910,15910,15910,15910,0
20241007,102200,10326690,15910,15910,15910,15910,0
20241007,102100,10326690,15910,15910,15910,15910,0
20241007,102000,10326690,15910,15910,15910,15910,0
20241007,101900,10326690,15910,15910,15910,15910,0
20241007,101800,10326690,15910,15910,15910,15910,0
20241007,101700,10326690,15910,15910,15910,15910,0
20241007,101600,10326690,15910,15910,15910,15910,0
20241007,101500,10326690,15910,15910,15910,15910,0
20241007,101400,10326690,15910,15910,15910,15910,0
20241007,101300,10326690,15910,15910,15910,15910,1
20241007,101200,10310780,15910,15910,15910,15910,0
20241007,101100,10310780,15910,15910,15910,15910,0
20241007,101000,10310780,15910,15910,15910,15910,0
20241007,100900,10310780,15910,15910,15910,15910,0
20241007,100800,10310780,15910,15910,15910,15910,0
20241007,100700,10310780,15910,15910,15910,15910,0
20241007,100600,10310780,15910,15910,15910,15910,0
20241007,100500,10310780,15910,15910,15910,15910,0
20241007,100400,10310780,15910,15910,15910,15910,1
20241007,100300,10294870,15870,15870,15870,15870,0
20241007,100200,10294870,15870,15870,15870,15870,0
20241007,100100,10294870,15870,15870,15870,15870,0
20241007,100000,10294870,15870,15870,15870,15870,204
20241007,095900,7057390,15870,15870,15870,15870,0
20241007,095800,7057390,15870,15880,15880,15870,40
20241007,095700,6422510,15880,15880,15880,15880,0
20241007,095600,6422510,15880,15880,15880,15880,0
20241007,095500,6422510,15880,15880,15880,15880,0
20241007,095400,6422510,15880,15880,15880,15880,0
20241007,095300,6422510,15880,15880,15880,15880,0
20241007,095200,6422510,15880,15900,15900,15880,14
20241007,095100,6200170,15870,15870,15870,15870,0
20241007,095000,6200170,15870,15870,15870,15870,0
20241007,094900,6200170,15870,15870,15870,15870,0
20241007,094800,6200170,15870,15870,15870,15870,0
20241007,094700,6200170,15870,15870,15870,15870,0
20241007,094600,6200170,15870,15870,15870,15870,0
20241007,094500,6200170,15870,15870,15870,15870,0
20241007,094400,6200170,15870,15870,15870,15870,0
20241007,094300,6200170,15870,15910,15910,15870,43
20241007,094200,5516140,15920,15920,15920,15920,0
20241007,094100,5516140,15920,15920,15920,15920,0
20241007,094000,5516140,15920,15920,15920,15920,0
20241007,093900,5516140,15920,15920,15920,15920,0
20241007,093800,5516140,15920,15880,15920,15870,31
20241007,093700,5024110,15870,15870,15870,15870,0
20241007,093600,5024110,15870,15870,15870,15870,0
20241007,093500,5024110,15870,15880,15880,15870,38
20241007,093400,4420950,15840,15840,15840,15840,0
20241007,093300,4420950,15840,15840,15840,15840,0
20241007,093200,4420950,15840,15840,15840,15840,0
20241007,093100,4420950,15840,15840,15840,15840,0
20241007,093000,4420950,15840,15840,15840,15840,0
20241007,092900,4420950,15840,15840,15840,15840,0
20241007,092800,4420950,15840,15840,15840,15840,0
20241007,092700,4420950,15840,15840,15840,15840,0
20241007,092600,4420950,15840,15840,15840,15840,0
20241007,092500,4420950,15840,15840,15840,15840,0
20241007,092400,4420950,15840,15840,15840,15840,0
20241007,092300,4420950,15840,15840,15840,15840,0
20241007,092200,4420950,15840,15840,15840,15840,0
20241007,092100,4420950,15840,15840,15840,15840,0
20241007,092000,4420950,15840,15840,15840,15840,0
20241007,091900,4420950,15840,15840,15840,15840,0
20241007,091800,4420950,15840,15840,15840,15840,0
20241007,091700,4420950,15840,15840,15840,15840,8
20241007,091600,4294230,15830,15850,15940,15830,39
20241007,091500,3676340,15850,15850,15850,15850,0
20241007,091400,3676340,15850,15850,15850,15850,0
20241007,091300,3676340,15850,15870,15870,15850,6
20241007,091200,3581160,15980,15980,15980,15980,0
20241007,091100,3581160,15980,15980,15980,15980,0
20241007,091000,3581160,15980,15980,15980,15980,0
20241007,090900,3581160,15980,15980,15980,15980,0
20241007,090800,3581160,15980,15980,15980,15980,2
20241007,090700,3549200,15880,15890,15890,15880,14
20241007,090600,3326830,15900,15910,15910,15900,72
20241007,090500,2181810,15910,16000,16000,15910,62
20241007,090400,1192670,16070,16070,16070,16070,0
20241007,090300,1192670,16070,16070,16070,16070,0
20241007,090200,1192670,16070,16070,16070,16070,0
20241007,090100,1192670,16070,16070,16070,16070,1
20241007,090000,1176600,15900,15900,15900,15900,74