KissMeData/002100/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,183600,65372210,9150,9150,9150,9150,314
20241011,183500,65372210,9150,9150,9150,9150,0
20241011,183400,65372210,9150,9150,9150,9150,0
20241011,183300,65372210,9150,9150,9150,9150,0
20241011,183200,65372210,9150,9150,9150,9150,0
20241011,183100,65372210,9150,9150,9150,9150,0
20241011,183000,65372210,9150,9150,9150,9150,0
20241011,182900,65372210,9150,9150,9150,9150,0
20241011,182800,65372210,9150,9150,9150,9150,0
20241011,182700,65372210,9150,9150,9150,9150,0
20241011,182600,65372210,9150,9150,9150,9150,0
20241011,182500,65372210,9150,9150,9150,9150,0
20241011,182400,65372210,9150,9150,9150,9150,0
20241011,182300,65372210,9150,9150,9150,9150,0
20241011,182200,65372210,9150,9150,9150,9150,0
20241011,182100,65372210,9150,9150,9150,9150,0
20241011,182000,65372210,9150,9150,9150,9150,0
20241011,181900,65372210,9150,9150,9150,9150,0
20241011,181800,65372210,9150,9150,9150,9150,0
20241011,181700,65372210,9150,9150,9150,9150,0
20241011,181600,65372210,9150,9150,9150,9150,0
20241011,181500,65372210,9150,9150,9150,9150,0
20241011,181400,65372210,9150,9150,9150,9150,0
20241011,181300,65372210,9150,9150,9150,9150,0
20241011,181200,65372210,9150,9150,9150,9150,0
20241011,181100,65372210,9150,9150,9150,9150,0
20241011,181000,65372210,9150,9150,9150,9150,0
20241011,180900,65372210,9150,9150,9150,9150,0
20241011,180800,65372210,9150,9150,9150,9150,0
20241011,180700,65372210,9150,9150,9150,9150,0
20241011,180600,65372210,9150,9150,9150,9150,314
20241011,180500,65372210,9150,9150,9150,9150,0
20241011,180400,65372210,9150,9150,9150,9150,0
20241011,180300,65372210,9150,9150,9150,9150,0
20241011,180200,65372210,9150,9150,9150,9150,0
20241011,180100,65372210,9150,9150,9150,9150,0
20241011,180000,65372210,9150,9150,9150,9150,0
20241011,175900,65372210,9150,9150,9150,9150,0
20241011,175800,65372210,9150,9150,9150,9150,0
20241011,175700,65372210,9150,9150,9150,9150,0
20241011,175600,65372210,9150,9150,9150,9150,0
20241011,175500,65372210,9150,9150,9150,9150,0
20241011,175400,65372210,9150,9150,9150,9150,0
20241011,175300,65372210,9150,9150,9150,9150,0
20241011,175200,65372210,9150,9150,9150,9150,0
20241011,175100,65372210,9150,9150,9150,9150,0
20241011,175000,65372210,9150,9150,9150,9150,0
20241011,174900,65372210,9150,9150,9150,9150,0
20241011,174800,65372210,9150,9150,9150,9150,0
20241011,174700,65372210,9150,9150,9150,9150,0
20241011,174600,65372210,9150,9150,9150,9150,0
20241011,174500,65372210,9150,9150,9150,9150,0
20241011,174400,65372210,9150,9150,9150,9150,0
20241011,174300,65372210,9150,9150,9150,9150,0
20241011,174200,65372210,9150,9150,9150,9150,0
20241011,174100,65372210,9150,9150,9150,9150,0
20241011,174000,65372210,9150,9150,9150,9150,0
20241011,173900,65372210,9150,9150,9150,9150,0
20241011,173800,65372210,9150,9150,9150,9150,0
20241011,173700,65372210,9150,9150,9150,9150,0
20241011,173600,65372210,9150,9150,9150,9150,314
20241011,173500,65372210,9150,9150,9150,9150,0
20241011,173400,65372210,9150,9150,9150,9150,0
20241011,173300,65372210,9150,9150,9150,9150,0
20241011,173200,65372210,9150,9150,9150,9150,0
20241011,173100,65372210,9150,9150,9150,9150,0
20241011,173000,65372210,9150,9150,9150,9150,0
20241011,172900,65372210,9150,9150,9150,9150,0
20241011,172800,65372210,9150,9150,9150,9150,0
20241011,172700,65372210,9150,9150,9150,9150,0
20241011,172600,65372210,9150,9150,9150,9150,0
20241011,172500,65372210,9150,9150,9150,9150,0
20241011,172400,65372210,9150,9150,9150,9150,0
20241011,172300,65372210,9150,9150,9150,9150,0
20241011,172200,65372210,9150,9150,9150,9150,0
20241011,172100,65372210,9150,9150,9150,9150,0
20241011,172000,65372210,9150,9150,9150,9150,0
20241011,171900,65372210,9150,9150,9150,9150,0
20241011,171800,65372210,9150,9150,9150,9150,0
20241011,171700,65372210,9150,9150,9150,9150,0
20241011,171600,65372210,9150,9150,9150,9150,0
20241011,171500,65372210,9150,9150,9150,9150,0
20241011,171400,65372210,9150,9150,9150,9150,0
20241011,171300,65372210,9150,9150,9150,9150,0
20241011,171200,65372210,9150,9150,9150,9150,0
20241011,171100,65372210,9150,9150,9150,9150,0
20241011,171000,65372210,9150,9150,9150,9150,0
20241011,170900,65372210,9150,9150,9150,9150,0
20241011,170800,65372210,9150,9150,9150,9150,0
20241011,170700,65372210,9150,9150,9150,9150,0
20241011,170600,65372210,9150,9150,9150,9150,314
20241011,170500,65372210,9150,9150,9150,9150,0
20241011,170400,65372210,9150,9150,9150,9150,0
20241011,170300,65372210,9150,9150,9150,9150,0
20241011,170200,65372210,9150,9150,9150,9150,0
20241011,170100,65372210,9150,9150,9150,9150,0
20241011,170000,65372210,9150,9150,9150,9150,0
20241011,165900,65372210,9150,9150,9150,9150,0
20241011,165800,65372210,9150,9150,9150,9150,0
20241011,165700,65372210,9150,9150,9150,9150,0
20241011,165600,65372210,9150,9150,9150,9150,0
20241011,165500,65372210,9150,9150,9150,9150,0
20241011,165400,65372210,9150,9150,9150,9150,0
20241011,165300,65372210,9150,9150,9150,9150,0
20241011,165200,65372210,9150,9150,9150,9150,0
20241011,165100,65372210,9150,9150,9150,9150,0
20241011,165000,65372210,9150,9150,9150,9150,0
20241011,164900,65372210,9150,9150,9150,9150,0
20241011,164800,65372210,9150,9150,9150,9150,0
20241011,164700,65372210,9150,9150,9150,9150,0
20241011,164600,65372210,9150,9150,9150,9150,0
20241011,164500,65372210,9150,9150,9150,9150,0
20241011,164400,65372210,9150,9150,9150,9150,0
20241011,164300,65372210,9150,9150,9150,9150,0
20241011,164200,65372210,9150,9150,9150,9150,0
20241011,164100,65372210,9150,9150,9150,9150,0
20241011,164000,65372210,9150,9150,9150,9150,0
20241011,163900,65372210,9150,9150,9150,9150,0
20241011,163800,65372210,9150,9150,9150,9150,0
20241011,163700,65372210,9150,9150,9150,9150,0
20241011,163600,65372210,9150,9150,9150,9150,314
20241011,163500,65372210,9150,9150,9150,9150,0
20241011,163400,65372210,9150,9150,9150,9150,0
20241011,163300,65372210,9150,9150,9150,9150,0
20241011,163200,65372210,9150,9150,9150,9150,0
20241011,163100,65372210,9150,9150,9150,9150,0
20241011,163000,65372210,9150,9150,9150,9150,0
20241011,162900,65372210,9150,9150,9150,9150,0
20241011,162800,65372210,9150,9150,9150,9150,0
20241011,162700,65372210,9150,9150,9150,9150,0
20241011,162600,65372210,9150,9150,9150,9150,0
20241011,162500,65372210,9150,9150,9150,9150,0
20241011,162400,65372210,9150,9150,9150,9150,0
20241011,162300,65372210,9150,9150,9150,9150,0
20241011,162200,65372210,9150,9150,9150,9150,0
20241011,162100,65372210,9150,9150,9150,9150,0
20241011,162000,65372210,9150,9150,9150,9150,0
20241011,161900,65372210,9150,9150,9150,9150,0
20241011,161800,65372210,9150,9150,9150,9150,0
20241011,161700,65372210,9150,9150,9150,9150,0
20241011,161600,65372210,9150,9150,9150,9150,0
20241011,161500,65372210,9150,9150,9150,9150,0
20241011,161400,65372210,9150,9150,9150,9150,0
20241011,161300,65372210,9150,9150,9150,9150,0
20241011,161200,65372210,9150,9150,9150,9150,0
20241011,161100,65372210,9150,9150,9150,9150,0
20241011,161000,65372210,9150,9150,9150,9150,0
20241011,160900,65372210,9150,9150,9150,9150,0
20241011,160800,65372210,9150,9150,9150,9150,0
20241011,160700,65372210,9150,9150,9150,9150,0
20241011,160600,65372210,9150,9150,9150,9150,314
20241011,160500,65372210,9150,9150,9150,9150,0
20241011,160400,65372210,9150,9150,9150,9150,0
20241011,160300,65372210,9150,9150,9150,9150,0
20241011,160200,65372210,9150,9150,9150,9150,0
20241011,160100,65372210,9150,9150,9150,9150,0
20241011,160000,65372210,9150,9150,9150,9150,0
20241011,155900,65372210,9150,9150,9150,9150,0
20241011,155800,65372210,9150,9150,9150,9150,0
20241011,155700,65372210,9150,9150,9150,9150,0
20241011,155600,65372210,9150,9150,9150,9150,0
20241011,155500,65372210,9150,9150,9150,9150,0
20241011,155400,65372210,9150,9150,9150,9150,0
20241011,155300,65372210,9150,9150,9150,9150,0
20241011,155200,65372210,9150,9150,9150,9150,0
20241011,155100,65372210,9150,9150,9150,9150,0
20241011,155000,65372210,9150,9150,9150,9150,0
20241011,154900,65372210,9150,9150,9150,9150,0
20241011,154800,65372210,9150,9150,9150,9150,0
20241011,154700,65372210,9150,9150,9150,9150,0
20241011,154600,65372210,9150,9150,9150,9150,0
20241011,154500,65372210,9150,9150,9150,9150,0
20241011,154400,65372210,9150,9150,9150,9150,0
20241011,154300,65372210,9150,9150,9150,9150,0
20241011,154200,65372210,9150,9150,9150,9150,0
20241011,154100,65372210,9150,9150,9150,9150,0
20241011,154000,65372210,9150,9150,9150,9150,0
20241011,153900,65372210,9150,9150,9150,9150,0
20241011,153800,65372210,9150,9150,9150,9150,0
20241011,153700,65372210,9150,9150,9150,9150,0
20241011,153600,65372210,9150,9150,9150,9150,314
20241011,153500,65372210,9150,9150,9150,9150,0
20241011,153400,65372210,9150,9150,9150,9150,0
20241011,153300,65372210,9150,9150,9150,9150,0
20241011,153200,65372210,9150,9150,9150,9150,0
20241011,153100,65372210,9150,9150,9150,9150,0
20241011,153000,65372210,9150,9150,9150,9150,314
20241011,152900,62499110,9110,9110,9110,9110,0
20241011,152800,62499110,9110,9110,9110,9110,0
20241011,152700,62499110,9110,9110,9110,9110,0
20241011,152600,62499110,9110,9110,9110,9110,0
20241011,152500,62499110,9110,9110,9110,9110,0
20241011,152400,62499110,9110,9110,9110,9110,0
20241011,152300,62499110,9110,9110,9110,9110,0
20241011,152200,62499110,9110,9110,9110,9110,0
20241011,152100,62499110,9110,9110,9110,9110,0
20241011,152000,62499110,9110,9110,9110,9110,0
20241011,151900,62499110,9110,9110,9110,9110,0
20241011,151800,62499110,9110,9110,9110,9110,0
20241011,151700,62499110,9110,9110,9110,9110,0
20241011,151600,62499110,9110,9110,9110,9110,0
20241011,151500,62499110,9110,9110,9110,9110,0
20241011,151400,62499110,9110,9110,9110,9110,0
20241011,151300,62499110,9110,9110,9110,9110,0
20241011,151200,62499110,9110,9110,9110,9110,972
20241011,151100,53644190,9110,9110,9110,9110,0
20241011,151000,53644190,9110,9110,9110,9110,0
20241011,150900,53644190,9110,9110,9110,9110,0
20241011,150800,53644190,9110,9110,9110,9110,0
20241011,150700,53644190,9110,9110,9110,9110,0
20241011,150600,53644190,9110,9110,9110,9110,0
20241011,150500,53644190,9110,9110,9110,9110,190
20241011,150400,51913290,9110,9110,9110,9110,0
20241011,150300,51913290,9110,9110,9110,9110,0
20241011,150200,51913290,9110,9110,9110,9110,34
20241011,150100,51603550,9120,9120,9120,9120,0
20241011,150000,51603550,9120,9120,9120,9120,0
20241011,145900,51603550,9120,9120,9120,9120,25
20241011,145800,51375550,9120,9120,9120,9120,0
20241011,145700,51375550,9120,9120,9120,9120,0
20241011,145600,51375550,9120,9120,9120,9120,0
20241011,145500,51375550,9120,9120,9120,9120,0
20241011,145400,51375550,9120,9120,9120,9120,0
20241011,145300,51375550,9120,9120,9120,9120,300
20241011,145200,48639550,9130,9130,9130,9130,0
20241011,145100,48639550,9130,9130,9130,9130,0
20241011,145000,48639550,9130,9130,9130,9130,0
20241011,144900,48639550,9130,9130,9130,9130,0
20241011,144800,48639550,9130,9130,9130,9130,0
20241011,144700,48639550,9130,9130,9130,9130,56
20241011,144600,48128270,9130,9130,9130,9130,0
20241011,144500,48128270,9130,9130,9130,9130,0
20241011,144400,48128270,9130,9130,9130,9130,0
20241011,144300,48128270,9130,9130,9130,9130,10
20241011,144200,48036970,9130,9130,9130,9130,0
20241011,144100,48036970,9130,9130,9130,9130,0
20241011,144000,48036970,9130,9130,9130,9130,0
20241011,143900,48036970,9130,9130,9130,9130,35
20241011,143800,47717420,9120,9120,9120,9120,0
20241011,143700,47717420,9120,9120,9120,9120,0
20241011,143600,47717420,9120,9120,9120,9120,0
20241011,143500,47717420,9120,9120,9120,9120,0
20241011,143400,47717420,9120,9120,9120,9120,0
20241011,143300,47717420,9120,9120,9120,9120,2
20241011,143200,47699180,9120,9120,9120,9120,0
20241011,143100,47699180,9120,9120,9120,9120,0
20241011,143000,47699180,9120,9120,9120,9120,0
20241011,142900,47699180,9120,9120,9120,9120,0
20241011,142800,47699180,9120,9120,9120,9120,0
20241011,142700,47699180,9120,9120,9120,9120,0
20241011,142600,47699180,9120,9120,9120,9120,0
20241011,142500,47699180,9120,9120,9120,9120,0
20241011,142400,47699180,9120,9120,9120,9120,0
20241011,142300,47699180,9120,9120,9120,9120,0
20241011,142200,47699180,9120,9120,9120,9120,0
20241011,142100,47699180,9120,9120,9120,9120,0
20241011,142000,47699180,9120,9120,9120,9120,0
20241011,141900,47699180,9120,9120,9120,9120,0
20241011,141800,47699180,9120,9120,9120,9120,57
20241011,141700,47179340,9130,9130,9130,9130,0
20241011,141600,47179340,9130,9130,9130,9130,0
20241011,141500,47179340,9130,9130,9130,9130,0
20241011,141400,47179340,9130,9130,9130,9130,0
20241011,141300,47179340,9130,9130,9130,9130,0
20241011,141200,47179340,9130,9130,9130,9130,51
20241011,141100,46713710,9120,9120,9120,9120,0
20241011,141000,46713710,9120,9120,9120,9120,0
20241011,140900,46713710,9120,9120,9120,9120,1
20241011,140800,46704590,9120,9120,9120,9120,0
20241011,140700,46704590,9120,9120,9120,9120,40
20241011,140600,46339790,9120,9120,9120,9120,0
20241011,140500,46339790,9120,9130,9130,9120,91
20241011,140400,45509460,9120,9120,9120,9120,0
20241011,140300,45509460,9120,9120,9120,9120,0
20241011,140200,45509460,9120,9120,9120,9120,0
20241011,140100,45509460,9120,9120,9120,9120,210
20241011,140000,43594260,9150,9150,9150,9150,0
20241011,135900,43594260,9150,9150,9150,9150,0
20241011,135800,43594260,9150,9150,9150,9150,0
20241011,135700,43594260,9150,9150,9150,9150,0
20241011,135600,43594260,9150,9150,9150,9150,0
20241011,135500,43594260,9150,9150,9150,9150,0
20241011,135400,43594260,9150,9150,9150,9150,1
20241011,135300,43585110,9130,9130,9130,9130,0
20241011,135200,43585110,9130,9130,9130,9130,21
20241011,135100,43393380,9150,9150,9150,9150,0
20241011,135000,43393380,9150,9150,9150,9150,0
20241011,134900,43393380,9150,9150,9150,9150,0
20241011,134800,43393380,9150,9150,9150,9150,1
20241011,134700,43384230,9150,9140,9150,9140,2
20241011,134600,43365940,9130,9130,9130,9130,0
20241011,134500,43365940,9130,9130,9130,9130,852
20241011,134400,35587180,9140,9140,9140,9140,0
20241011,134300,35587180,9140,9140,9140,9140,148
20241011,134200,34234460,9150,9150,9150,9150,1
20241011,134100,34225310,9150,9150,9150,9150,0
20241011,134000,34225310,9150,9150,9150,9150,0
20241011,133900,34225310,9150,9150,9150,9150,0
20241011,133800,34225310,9150,9150,9150,9150,0
20241011,133700,34225310,9150,9150,9150,9150,0
20241011,133600,34225310,9150,9150,9150,9150,2
20241011,133500,34207010,9150,9150,9150,9150,0
20241011,133400,34207010,9150,9150,9150,9150,0
20241011,133300,34207010,9150,9150,9150,9150,0
20241011,133200,34207010,9150,9150,9150,9150,2
20241011,133100,34188710,9150,9150,9150,9150,0
20241011,133000,34188710,9150,9150,9150,9150,2
20241011,132900,34170410,9150,9150,9150,9150,0
20241011,132800,34170410,9150,9150,9150,9150,0
20241011,132700,34170410,9150,9150,9150,9150,0
20241011,132600,34170410,9150,9150,9150,9150,0
20241011,132500,34170410,9150,9150,9150,9150,0
20241011,132400,34170410,9150,9150,9150,9150,1
20241011,132300,34161260,9150,9150,9150,9150,0
20241011,132200,34161260,9150,9150,9150,9150,3
20241011,132100,34133810,9150,9150,9150,9150,0
20241011,132000,34133810,9150,9150,9150,9150,0
20241011,131900,34133810,9150,9150,9150,9150,0
20241011,131800,34133810,9150,9150,9150,9150,1
20241011,131700,34124660,9150,9150,9150,9150,0
20241011,131600,34124660,9150,9150,9150,9150,0
20241011,131500,34124660,9150,9150,9150,9150,0
20241011,131400,34124660,9150,9150,9150,9150,0
20241011,131300,34124660,9150,9150,9150,9150,1
20241011,131200,34115510,9140,9140,9140,9140,0
20241011,131100,34115510,9140,9140,9140,9140,0
20241011,131000,34115510,9140,9140,9140,9140,0
20241011,130900,34115510,9140,9140,9140,9140,250
20241011,130800,31830510,9140,9140,9140,9140,0
20241011,130700,31830510,9140,9140,9140,9140,0
20241011,130600,31830510,9140,9140,9140,9140,25
20241011,130500,31602010,9140,9140,9140,9140,0
20241011,130400,31602010,9140,9140,9140,9140,0
20241011,130300,31602010,9140,9140,9140,9140,0
20241011,130200,31602010,9140,9140,9140,9140,0
20241011,130100,31602010,9140,9140,9140,9140,0
20241011,130000,31602010,9140,9140,9140,9140,0
20241011,125900,31602010,9140,9140,9140,9140,0
20241011,125800,31602010,9140,9140,9140,9140,0
20241011,125700,31602010,9140,9140,9140,9140,0
20241011,125600,31602010,9140,9140,9140,9140,10
20241011,125500,31510610,9140,9140,9140,9140,0
20241011,125400,31510610,9140,9140,9140,9140,0
20241011,125300,31510610,9140,9140,9140,9140,10
20241011,125200,31419210,9150,9150,9150,9150,0
20241011,125100,31419210,9150,9150,9150,9150,0
20241011,125000,31419210,9150,9150,9150,9150,0
20241011,124900,31419210,9150,9150,9150,9150,0
20241011,124800,31419210,9150,9150,9150,9150,0
20241011,124700,31419210,9150,9150,9150,9150,1
20241011,124600,31410060,9140,9140,9140,9140,3
20241011,124500,31382640,9150,9150,9150,9150,0
20241011,124400,31382640,9150,9150,9150,9150,0
20241011,124300,31382640,9150,9150,9150,9150,1
20241011,124200,31373490,9150,9150,9150,9150,0
20241011,124100,31373490,9150,9150,9150,9150,0
20241011,124000,31373490,9150,9150,9150,9150,0
20241011,123900,31373490,9150,9150,9150,9150,30
20241011,123800,31098990,9140,9140,9140,9140,0
20241011,123700,31098990,9140,9140,9140,9140,0
20241011,123600,31098990,9140,9140,9140,9140,0
20241011,123500,31098990,9140,9140,9140,9140,0
20241011,123400,31098990,9140,9140,9140,9140,5
20241011,123300,31053290,9150,9150,9150,9150,0
20241011,123200,31053290,9150,9150,9150,9150,0
20241011,123100,31053290,9150,9150,9150,9150,236
20241011,123000,28893890,9150,9150,9150,9150,0
20241011,122900,28893890,9150,9150,9150,9150,0
20241011,122800,28893890,9150,9150,9150,9150,0
20241011,122700,28893890,9150,9150,9150,9150,0
20241011,122600,28893890,9150,9150,9150,9150,0
20241011,122500,28893890,9150,9150,9150,9150,0
20241011,122400,28893890,9150,9150,9150,9150,0
20241011,122300,28893890,9150,9150,9150,9150,0
20241011,122200,28893890,9150,9150,9150,9150,0
20241011,122100,28893890,9150,9150,9150,9150,0
20241011,122000,28893890,9150,9150,9150,9150,0
20241011,121900,28893890,9150,9150,9150,9150,3
20241011,121800,28866440,9150,9150,9150,9150,0
20241011,121700,28866440,9150,9150,9150,9150,0
20241011,121600,28866440,9150,9150,9150,9150,0
20241011,121500,28866440,9150,9150,9150,9150,0
20241011,121400,28866440,9150,9150,9150,9150,0
20241011,121300,28866440,9150,9150,9150,9150,0
20241011,121200,28866440,9150,9150,9150,9150,0
20241011,121100,28866440,9150,9150,9150,9150,1
20241011,121000,28857290,9140,9140,9140,9140,0
20241011,120900,28857290,9140,9140,9140,9140,110
20241011,120800,27851890,9140,9140,9140,9140,0
20241011,120700,27851890,9140,9140,9140,9140,0
20241011,120600,27851890,9140,9140,9140,9140,0
20241011,120500,27851890,9140,9140,9140,9140,0
20241011,120400,27851890,9140,9140,9140,9140,0
20241011,120300,27851890,9140,9140,9140,9140,0
20241011,120200,27851890,9140,9140,9140,9140,0
20241011,120100,27851890,9140,9140,9140,9140,0
20241011,120000,27851890,9140,9140,9140,9140,0
20241011,115900,27851890,9140,9140,9140,9140,0
20241011,115800,27851890,9140,9140,9140,9140,0
20241011,115700,27851890,9140,9140,9140,9140,0
20241011,115600,27851890,9140,9140,9140,9140,0
20241011,115500,27851890,9140,9140,9140,9140,1
20241011,115400,27842750,9150,9150,9150,9150,0
20241011,115300,27842750,9150,9150,9150,9150,0
20241011,115200,27842750,9150,9150,9150,9150,0
20241011,115100,27842750,9150,9150,9150,9150,3
20241011,115000,27815300,9160,9160,9160,9160,0
20241011,114900,27815300,9160,9160,9160,9160,0
20241011,114800,27815300,9160,9160,9160,9160,0
20241011,114700,27815300,9160,9160,9160,9160,0
20241011,114600,27815300,9160,9160,9160,9160,0
20241011,114500,27815300,9160,9160,9160,9160,0
20241011,114400,27815300,9160,9160,9160,9160,5
20241011,114300,27769500,9140,9140,9140,9140,25
20241011,114200,27541000,9150,9150,9150,9150,0
20241011,114100,27541000,9150,9150,9150,9150,0
20241011,114000,27541000,9150,9150,9150,9150,0
20241011,113900,27541000,9150,9150,9150,9150,0
20241011,113800,27541000,9150,9150,9150,9150,0
20241011,113700,27541000,9150,9150,9150,9150,497
20241011,113600,22993450,9150,9150,9150,9150,0
20241011,113500,22993450,9150,9150,9150,9150,0
20241011,113400,22993450,9150,9150,9150,9150,0
20241011,113300,22993450,9150,9150,9150,9150,50
20241011,113200,22535950,9150,9150,9150,9150,0
20241011,113100,22535950,9150,9150,9150,9150,0
20241011,113000,22535950,9150,9150,9150,9150,0
20241011,112900,22535950,9150,9150,9150,9150,0
20241011,112800,22535950,9150,9150,9150,9150,0
20241011,112700,22535950,9150,9150,9150,9150,0
20241011,112600,22535950,9150,9150,9150,9150,0
20241011,112500,22535950,9150,9150,9150,9150,15
20241011,112400,22398700,9150,9150,9150,9150,0
20241011,112300,22398700,9150,9150,9150,9150,0
20241011,112200,22398700,9150,9150,9150,9150,215
20241011,112100,20431450,9160,9160,9160,9160,0
20241011,112000,20431450,9160,9160,9160,9160,0
20241011,111900,20431450,9160,9160,9160,9160,0
20241011,111800,20431450,9160,9160,9160,9160,0
20241011,111700,20431450,9160,9160,9160,9160,2
20241011,111600,20413130,9160,9160,9160,9160,1
20241011,111500,20403970,9150,9150,9150,9150,0
20241011,111400,20403970,9150,9150,9150,9150,0
20241011,111300,20403970,9150,9150,9150,9150,0
20241011,111200,20403970,9150,9150,9150,9150,0
20241011,111100,20403970,9150,9150,9150,9150,0
20241011,111000,20403970,9150,9150,9150,9150,360
20241011,110900,17109970,9150,9150,9150,9150,0
20241011,110800,17109970,9150,9150,9150,9150,0
20241011,110700,17109970,9150,9150,9150,9150,0
20241011,110600,17109970,9150,9150,9150,9150,0
20241011,110500,17109970,9150,9150,9150,9150,0
20241011,110400,17109970,9150,9150,9150,9150,0
20241011,110300,17109970,9150,9150,9150,9150,0
20241011,110200,17109970,9150,9150,9150,9150,0
20241011,110100,17109970,9150,9150,9150,9150,0
20241011,110000,17109970,9150,9150,9150,9150,0
20241011,105900,17109970,9150,9150,9150,9150,0
20241011,105800,17109970,9150,9150,9150,9150,0
20241011,105700,17109970,9150,9150,9150,9150,0
20241011,105600,17109970,9150,9150,9150,9150,0
20241011,105500,17109970,9150,9150,9150,9150,1
20241011,105400,17100820,9160,9160,9160,9160,38
20241011,105300,16752740,9160,9160,9160,9160,0
20241011,105200,16752740,9160,9160,9160,9160,0
20241011,105100,16752740,9160,9160,9160,9160,0
20241011,105000,16752740,9160,9160,9160,9160,0
20241011,104900,16752740,9160,9160,9160,9160,0
20241011,104800,16752740,9160,9160,9160,9160,0
20241011,104700,16752740,9160,9160,9160,9160,0
20241011,104600,16752740,9160,9160,9160,9160,0
20241011,104500,16752740,9160,9160,9160,9160,0
20241011,104400,16752740,9160,9160,9160,9160,2
20241011,104300,16734420,9150,9150,9150,9150,47
20241011,104200,16304370,9150,9150,9150,9150,0
20241011,104100,16304370,9150,9150,9150,9150,0
20241011,104000,16304370,9150,9150,9150,9150,0
20241011,103900,16304370,9150,9150,9150,9150,4
20241011,103800,16267770,9160,9160,9160,9160,42
20241011,103700,15883050,9170,9170,9170,9170,0
20241011,103600,15883050,9170,9170,9170,9170,0
20241011,103500,15883050,9170,9170,9170,9170,0
20241011,103400,15883050,9170,9170,9170,9170,0
20241011,103300,15883050,9170,9170,9170,9170,0
20241011,103200,15883050,9170,9170,9170,9170,0
20241011,103100,15883050,9170,9170,9170,9170,0
20241011,103000,15883050,9170,9170,9170,9170,0
20241011,102900,15883050,9170,9170,9170,9170,0
20241011,102800,15883050,9170,9170,9170,9170,0
20241011,102700,15883050,9170,9170,9170,9170,0
20241011,102600,15883050,9170,9170,9170,9170,0
20241011,102500,15883050,9170,9170,9170,9170,0
20241011,102400,15883050,9170,9170,9170,9170,0
20241011,102300,15883050,9170,9170,9170,9170,0
20241011,102200,15883050,9170,9170,9170,9170,0
20241011,102100,15883050,9170,9170,9170,9170,0
20241011,102000,15883050,9170,9170,9170,9170,0
20241011,101900,15883050,9170,9170,9170,9170,0
20241011,101800,15883050,9170,9170,9170,9170,0
20241011,101700,15883050,9170,9170,9170,9170,0
20241011,101600,15883050,9170,9160,9170,9160,2
20241011,101500,15864720,9150,9150,9150,9150,0
20241011,101400,15864720,9150,9160,9170,9150,355
20241011,101300,12616400,9160,9160,9160,9160,0
20241011,101200,12616400,9160,9160,9160,9160,42
20241011,101100,12231680,9170,9170,9170,9170,0
20241011,101000,12231680,9170,9170,9170,9170,0
20241011,100900,12231680,9170,9170,9170,9170,0
20241011,100800,12231680,9170,9170,9170,9170,0
20241011,100700,12231680,9170,9170,9170,9170,0
20241011,100600,12231680,9170,9160,9170,9160,201
20241011,100500,10388520,9180,9180,9180,9180,0
20241011,100400,10388520,9180,9180,9180,9180,0
20241011,100300,10388520,9180,9180,9180,9180,0
20241011,100200,10388520,9180,9160,9180,9160,34
20241011,100100,10076430,9180,9180,9180,9180,0
20241011,100000,10076430,9180,9180,9180,9180,0
20241011,095900,10076430,9180,9180,9180,9180,0
20241011,095800,10076430,9180,9170,9180,9160,240
20241011,095700,7876010,9170,9170,9170,9170,0
20241011,095600,7876010,9170,9170,9170,9170,0
20241011,095500,7876010,9170,9170,9170,9170,0
20241011,095400,7876010,9170,9170,9170,9170,20
20241011,095300,7692610,9180,9180,9180,9180,0
20241011,095200,7692610,9180,9180,9180,9180,0
20241011,095100,7692610,9180,9180,9180,9180,0
20241011,095000,7692610,9180,9180,9180,9180,0
20241011,094900,7692610,9180,9180,9180,9180,0
20241011,094800,7692610,9180,9170,9180,9170,21
20241011,094700,7499860,9180,9170,9180,9170,32
20241011,094600,7206120,9180,9180,9180,9180,1
20241011,094500,7196940,9170,9170,9170,9170,1
20241011,094400,7187770,9170,9170,9170,9170,0
20241011,094300,7187770,9170,9170,9170,9170,64
20241011,094200,6600890,9170,9170,9170,9170,0
20241011,094100,6600890,9170,9170,9170,9170,0
20241011,094000,6600890,9170,9170,9170,9170,5
20241011,093900,6555040,9160,9160,9160,9160,0
20241011,093800,6555040,9160,9160,9160,9160,0
20241011,093700,6555040,9160,9160,9160,9160,0
20241011,093600,6555040,9160,9160,9160,9160,0
20241011,093500,6555040,9160,9160,9160,9160,0
20241011,093400,6555040,9160,9170,9170,9160,22
20241011,093300,6353500,9170,9170,9170,9170,1
20241011,093200,6344330,9170,9170,9170,9170,1
20241011,093100,6335160,9170,9160,9170,9160,209
20241011,093000,4418670,9170,9160,9170,9160,3
20241011,092900,4391170,9160,9160,9160,9160,0
20241011,092800,4391170,9160,9160,9160,9160,0
20241011,092700,4391170,9160,9160,9160,9160,0
20241011,092600,4391170,9160,9160,9160,9160,0
20241011,092500,4391170,9160,9160,9160,9160,0
20241011,092400,4391170,9160,9160,9160,9160,2
20241011,092300,4372850,9170,9170,9170,9170,2
20241011,092200,4354510,9160,9160,9160,9160,3
20241011,092100,4327030,9160,9160,9160,9160,29
20241011,092000,4061390,9170,9170,9170,9170,0
20241011,091900,4061390,9170,9170,9170,9170,0
20241011,091800,4061390,9170,9170,9170,9170,0
20241011,091700,4061390,9170,9170,9170,9170,0
20241011,091600,4061390,9170,9170,9170,9170,0
20241011,091500,4061390,9170,9170,9170,9170,200
20241011,091400,2227390,9170,9170,9170,9170,0
20241011,091300,2227390,9170,9170,9170,9170,0
20241011,091200,2227390,9170,9170,9170,9170,5
20241011,091100,2181540,9130,9130,9130,9130,0
20241011,091000,2181540,9130,9130,9130,9130,0
20241011,090900,2181540,9130,9130,9130,9130,20
20241011,090800,1998940,9160,9160,9160,9160,0
20241011,090700,1998940,9160,9160,9160,9160,1
20241011,090600,1989780,9170,9170,9170,9170,1
20241011,090500,1980610,9170,9170,9170,9170,0
20241011,090400,1980610,9170,9170,9170,9170,1
20241011,090300,1971440,9150,9150,9150,9150,0
20241011,090200,1971440,9150,9150,9150,9150,0
20241011,090100,1971440,9150,9150,9150,9150,0
20241011,090000,1971440,9150,9180,9180,9150,215