KissMeData/003830/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,184100,86307200,120800,120800,120800,120800,3
20241011,184000,86307200,120800,120800,120800,120800,0
20241011,183900,86307200,120800,120800,120800,120800,0
20241011,183800,86307200,120800,120800,120800,120800,0
20241011,183700,86307200,120800,120800,120800,120800,0
20241011,183600,86307200,120800,120800,120800,120800,0
20241011,183500,86307200,120800,120800,120800,120800,0
20241011,183400,86307200,120800,120800,120800,120800,0
20241011,183300,86307200,120800,120800,120800,120800,0
20241011,183200,86307200,120800,120800,120800,120800,0
20241011,183100,86307200,120800,120800,120800,120800,0
20241011,183000,86307200,120800,120800,120800,120800,0
20241011,182900,86307200,120800,120800,120800,120800,0
20241011,182800,86307200,120800,120800,120800,120800,0
20241011,182700,86307200,120800,120800,120800,120800,0
20241011,182600,86307200,120800,120800,120800,120800,0
20241011,182500,86307200,120800,120800,120800,120800,0
20241011,182400,86307200,120800,120800,120800,120800,0
20241011,182300,86307200,120800,120800,120800,120800,0
20241011,182200,86307200,120800,120800,120800,120800,0
20241011,182100,86307200,120800,120800,120800,120800,0
20241011,182000,86307200,120800,120800,120800,120800,0
20241011,181900,86307200,120800,120800,120800,120800,0
20241011,181800,86307200,120800,120800,120800,120800,0
20241011,181700,86307200,120800,120800,120800,120800,0
20241011,181600,86307200,120800,120800,120800,120800,0
20241011,181500,86307200,120800,120800,120800,120800,0
20241011,181400,86307200,120800,120800,120800,120800,0
20241011,181300,86307200,120800,120800,120800,120800,0
20241011,181200,86307200,120800,120800,120800,120800,0
20241011,181100,86307200,120800,120800,120800,120800,3
20241011,181000,86307200,120800,120800,120800,120800,0
20241011,180900,86307200,120800,120800,120800,120800,0
20241011,180800,86307200,120800,120800,120800,120800,0
20241011,180700,86307200,120800,120800,120800,120800,0
20241011,180600,86307200,120800,120800,120800,120800,0
20241011,180500,86307200,120800,120800,120800,120800,0
20241011,180400,86307200,120800,120800,120800,120800,0
20241011,180300,86307200,120800,120800,120800,120800,0
20241011,180200,86307200,120800,120800,120800,120800,0
20241011,180100,86307200,120800,120800,120800,120800,0
20241011,180000,86307200,120800,120800,120800,120800,0
20241011,175900,86307200,120800,120800,120800,120800,0
20241011,175800,86307200,120800,120800,120800,120800,0
20241011,175700,86307200,120800,120800,120800,120800,0
20241011,175600,86307200,120800,120800,120800,120800,0
20241011,175500,86307200,120800,120800,120800,120800,0
20241011,175400,86307200,120800,120800,120800,120800,0
20241011,175300,86307200,120800,120800,120800,120800,0
20241011,175200,86307200,120800,120800,120800,120800,0
20241011,175100,86307200,120800,120800,120800,120800,0
20241011,175000,86307200,120800,120800,120800,120800,0
20241011,174900,86307200,120800,120800,120800,120800,0
20241011,174800,86307200,120800,120800,120800,120800,0
20241011,174700,86307200,120800,120800,120800,120800,0
20241011,174600,86307200,120800,120800,120800,120800,0
20241011,174500,86307200,120800,120800,120800,120800,0
20241011,174400,86307200,120800,120800,120800,120800,0
20241011,174300,86307200,120800,120800,120800,120800,0
20241011,174200,86307200,120800,120800,120800,120800,0
20241011,174100,86307200,120800,120800,120800,120800,3
20241011,174000,86307200,120800,120800,120800,120800,0
20241011,173900,86307200,120800,120800,120800,120800,0
20241011,173800,86307200,120800,120800,120800,120800,0
20241011,173700,86307200,120800,120800,120800,120800,0
20241011,173600,86307200,120800,120800,120800,120800,0
20241011,173500,86307200,120800,120800,120800,120800,0
20241011,173400,86307200,120800,120800,120800,120800,0
20241011,173300,86307200,120800,120800,120800,120800,0
20241011,173200,86307200,120800,120800,120800,120800,0
20241011,173100,86307200,120800,120800,120800,120800,0
20241011,173000,86307200,120800,120800,120800,120800,0
20241011,172900,86307200,120800,120800,120800,120800,0
20241011,172800,86307200,120800,120800,120800,120800,0
20241011,172700,86307200,120800,120800,120800,120800,0
20241011,172600,86307200,120800,120800,120800,120800,0
20241011,172500,86307200,120800,120800,120800,120800,0
20241011,172400,86307200,120800,120800,120800,120800,0
20241011,172300,86307200,120800,120800,120800,120800,0
20241011,172200,86307200,120800,120800,120800,120800,0
20241011,172100,86307200,120800,120800,120800,120800,0
20241011,172000,86307200,120800,120800,120800,120800,0
20241011,171900,86307200,120800,120800,120800,120800,0
20241011,171800,86307200,120800,120800,120800,120800,0
20241011,171700,86307200,120800,120800,120800,120800,0
20241011,171600,86307200,120800,120800,120800,120800,0
20241011,171500,86307200,120800,120800,120800,120800,0
20241011,171400,86307200,120800,120800,120800,120800,0
20241011,171300,86307200,120800,120800,120800,120800,0
20241011,171200,86307200,120800,120800,120800,120800,0
20241011,171100,86307200,120800,120800,120800,120800,3
20241011,171000,86307200,120800,120800,120800,120800,0
20241011,170900,86307200,120800,120800,120800,120800,0
20241011,170800,86307200,120800,120800,120800,120800,0
20241011,170700,86307200,120800,120800,120800,120800,0
20241011,170600,86307200,120800,120800,120800,120800,0
20241011,170500,86307200,120800,120800,120800,120800,0
20241011,170400,86307200,120800,120800,120800,120800,0
20241011,170300,86307200,120800,120800,120800,120800,0
20241011,170200,86307200,120800,120800,120800,120800,0
20241011,170100,86307200,120800,120800,120800,120800,0
20241011,170000,86307200,120800,120800,120800,120800,0
20241011,165900,86307200,120800,120800,120800,120800,0
20241011,165800,86307200,120800,120800,120800,120800,0
20241011,165700,86307200,120800,120800,120800,120800,0
20241011,165600,86307200,120800,120800,120800,120800,0
20241011,165500,86307200,120800,120800,120800,120800,0
20241011,165400,86307200,120800,120800,120800,120800,0
20241011,165300,86307200,120800,120800,120800,120800,0
20241011,165200,86307200,120800,120800,120800,120800,0
20241011,165100,86307200,120800,120800,120800,120800,0
20241011,165000,86307200,120800,120800,120800,120800,0
20241011,164900,86307200,120800,120800,120800,120800,0
20241011,164800,86307200,120800,120800,120800,120800,0
20241011,164700,86307200,120800,120800,120800,120800,0
20241011,164600,86307200,120800,120800,120800,120800,0
20241011,164500,86307200,120800,120800,120800,120800,0
20241011,164400,86307200,120800,120800,120800,120800,0
20241011,164300,86307200,120800,120800,120800,120800,0
20241011,164200,86307200,120800,120800,120800,120800,0
20241011,164100,86307200,120800,120800,120800,120800,3
20241011,164000,86307200,120800,120800,120800,120800,0
20241011,163900,86307200,120800,120800,120800,120800,0
20241011,163800,86307200,120800,120800,120800,120800,0
20241011,163700,86307200,120800,120800,120800,120800,0
20241011,163600,86307200,120800,120800,120800,120800,0
20241011,163500,86307200,120800,120800,120800,120800,0
20241011,163400,86307200,120800,120800,120800,120800,0
20241011,163300,86307200,120800,120800,120800,120800,0
20241011,163200,86307200,120800,120800,120800,120800,0
20241011,163100,86307200,120800,120800,120800,120800,0
20241011,163000,86307200,120800,120800,120800,120800,0
20241011,162900,86307200,120800,120800,120800,120800,0
20241011,162800,86307200,120800,120800,120800,120800,0
20241011,162700,86307200,120800,120800,120800,120800,0
20241011,162600,86307200,120800,120800,120800,120800,0
20241011,162500,86307200,120800,120800,120800,120800,0
20241011,162400,86307200,120800,120800,120800,120800,0
20241011,162300,86307200,120800,120800,120800,120800,0
20241011,162200,86307200,120800,120800,120800,120800,0
20241011,162100,86307200,120800,120800,120800,120800,0
20241011,162000,86307200,120800,120800,120800,120800,0
20241011,161900,86307200,120800,120800,120800,120800,0
20241011,161800,86307200,120800,120800,120800,120800,0
20241011,161700,86307200,120800,120800,120800,120800,0
20241011,161600,86307200,120800,120800,120800,120800,0
20241011,161500,86307200,120800,120800,120800,120800,0
20241011,161400,86307200,120800,120800,120800,120800,0
20241011,161300,86307200,120800,120800,120800,120800,0
20241011,161200,86307200,120800,120800,120800,120800,0
20241011,161100,86307200,120800,120800,120800,120800,3
20241011,161000,86307200,120800,120800,120800,120800,0
20241011,160900,86307200,120800,120800,120800,120800,0
20241011,160800,86307200,120800,120800,120800,120800,0
20241011,160700,86307200,120800,120800,120800,120800,0
20241011,160600,86307200,120800,120800,120800,120800,0
20241011,160500,86307200,120800,120800,120800,120800,0
20241011,160400,86307200,120800,120800,120800,120800,0
20241011,160300,86307200,120800,120800,120800,120800,0
20241011,160200,86307200,120800,120800,120800,120800,0
20241011,160100,86307200,120800,120800,120800,120800,0
20241011,160000,86307200,120800,120800,120800,120800,0
20241011,155900,86307200,120800,120800,120800,120800,0
20241011,155800,86307200,120800,120800,120800,120800,0
20241011,155700,86307200,120800,120800,120800,120800,0
20241011,155600,86307200,120800,120800,120800,120800,0
20241011,155500,86307200,120800,120800,120800,120800,0
20241011,155400,86307200,120800,120800,120800,120800,0
20241011,155300,86307200,120800,120800,120800,120800,0
20241011,155200,86307200,120800,120800,120800,120800,0
20241011,155100,86307200,120800,120800,120800,120800,0
20241011,155000,86307200,120800,120800,120800,120800,0
20241011,154900,86307200,120800,120800,120800,120800,0
20241011,154800,86307200,120800,120800,120800,120800,0
20241011,154700,86307200,120800,120800,120800,120800,0
20241011,154600,86307200,120800,120800,120800,120800,0
20241011,154500,86307200,120800,120800,120800,120800,0
20241011,154400,86307200,120800,120800,120800,120800,0
20241011,154300,86307200,120800,120800,120800,120800,0
20241011,154200,86307200,120800,120800,120800,120800,0
20241011,154100,86307200,120800,120800,120800,120800,3
20241011,154000,86307200,120800,120800,120800,120800,0
20241011,153900,86307200,120800,120800,120800,120800,0
20241011,153800,86307200,120800,120800,120800,120800,0
20241011,153700,86307200,120800,120800,120800,120800,0
20241011,153600,86307200,120800,120800,120800,120800,0
20241011,153500,86307200,120800,120800,120800,120800,0
20241011,153400,86307200,120800,120800,120800,120800,0
20241011,153300,86307200,120800,120800,120800,120800,0
20241011,153200,86307200,120800,120800,120800,120800,0
20241011,153100,86307200,120800,120800,120800,120800,0
20241011,153000,86307200,120800,120800,120800,120800,3
20241011,152900,85944800,120800,120800,120800,120800,0
20241011,152800,85944800,120800,120800,120800,120800,0
20241011,152700,85944800,120800,120800,120800,120800,0
20241011,152600,85944800,120800,120800,120800,120800,0
20241011,152500,85944800,120800,120800,120800,120800,0
20241011,152400,85944800,120800,120800,120800,120800,0
20241011,152300,85944800,120800,120800,120800,120800,0
20241011,152200,85944800,120800,120800,120800,120800,0
20241011,152100,85944800,120800,120800,120800,120800,0
20241011,152000,85944800,120800,120800,120800,120800,0
20241011,151900,85944800,120800,120800,120800,120800,0
20241011,151800,85944800,120800,120800,120800,120800,0
20241011,151700,85944800,120800,120800,120800,120800,0
20241011,151600,85944800,120800,120800,120800,120800,0
20241011,151500,85944800,120800,120800,120800,120800,0
20241011,151400,85944800,120800,120800,120800,120800,0
20241011,151300,85944800,120800,120800,120800,120800,0
20241011,151200,85944800,120800,120800,120800,120800,0
20241011,151100,85944800,120800,120800,120800,120800,0
20241011,151000,85944800,120800,120800,120800,120800,0
20241011,150900,85944800,120800,120500,120800,120500,4
20241011,150800,85462500,120500,120500,120500,120500,0
20241011,150700,85462500,120500,120500,120500,120500,0
20241011,150600,85462500,120500,120500,120500,120500,0
20241011,150500,85462500,120500,120500,120500,120500,0
20241011,150400,85462500,120500,120500,120500,120500,0
20241011,150300,85462500,120500,120500,120500,120500,0
20241011,150200,85462500,120500,120500,120500,120500,0
20241011,150100,85462500,120500,120500,120500,120500,0
20241011,150000,85462500,120500,120500,120500,120500,0
20241011,145900,85462500,120500,120500,120500,120500,0
20241011,145800,85462500,120500,120500,120500,120500,1
20241011,145700,85342000,120600,120600,120600,120600,0
20241011,145600,85342000,120600,120600,120600,120600,0
20241011,145500,85342000,120600,120600,120600,120600,0
20241011,145400,85342000,120600,120600,120600,120600,0
20241011,145300,85342000,120600,120600,120600,120600,0
20241011,145200,85342000,120600,120600,120600,120600,1
20241011,145100,85221400,120200,120200,120200,120200,4
20241011,145000,84740600,120700,120700,120700,120700,0
20241011,144900,84740600,120700,120700,120700,120700,0
20241011,144800,84740600,120700,120700,120700,120700,0
20241011,144700,84740600,120700,120700,120700,120700,0
20241011,144600,84740600,120700,120700,120700,120700,0
20241011,144500,84740600,120700,120700,120700,120700,1
20241011,144400,84619900,120300,120300,120300,120300,1
20241011,144300,84499600,121000,121000,121000,121000,0
20241011,144200,84499600,121000,121000,121000,121000,0
20241011,144100,84499600,121000,121000,121000,121000,0
20241011,144000,84499600,121000,121000,121000,121000,0
20241011,143900,84499600,121000,121000,121000,121000,0
20241011,143800,84499600,121000,121000,121000,121000,0
20241011,143700,84499600,121000,121000,121000,121000,0
20241011,143600,84499600,121000,121000,121000,121000,0
20241011,143500,84499600,121000,121000,121000,121000,0
20241011,143400,84499600,121000,121000,121000,121000,0
20241011,143300,84499600,121000,121000,121000,121000,0
20241011,143200,84499600,121000,121000,121000,121000,0
20241011,143100,84499600,121000,121000,121000,121000,0
20241011,143000,84499600,121000,121000,121000,121000,0
20241011,142900,84499600,121000,121000,121000,121000,0
20241011,142800,84499600,121000,121000,121000,121000,0
20241011,142700,84499600,121000,121000,121000,121000,0
20241011,142600,84499600,121000,121000,121000,121000,0
20241011,142500,84499600,121000,121000,121000,121000,0
20241011,142400,84499600,121000,120900,121000,120900,3
20241011,142300,84136700,121000,121000,121000,121000,0
20241011,142200,84136700,121000,121000,121000,121000,0
20241011,142100,84136700,121000,121000,121000,121000,0
20241011,142000,84136700,121000,121000,121000,121000,0
20241011,141900,84136700,121000,121000,121000,121000,0
20241011,141800,84136700,121000,121000,121000,121000,0
20241011,141700,84136700,121000,121000,121000,121000,0
20241011,141600,84136700,121000,121000,121000,121000,0
20241011,141500,84136700,121000,121000,121000,121000,0
20241011,141400,84136700,121000,121000,121000,121000,0
20241011,141300,84136700,121000,121000,121000,121000,0
20241011,141200,84136700,121000,121000,121000,121000,0
20241011,141100,84136700,121000,121000,121000,121000,0
20241011,141000,84136700,121000,121000,121000,121000,0
20241011,140900,84136700,121000,121000,121000,121000,0
20241011,140800,84136700,121000,121000,121000,121000,0
20241011,140700,84136700,121000,121000,121000,121000,0
20241011,140600,84136700,121000,121000,121000,121000,0
20241011,140500,84136700,121000,121000,121000,121000,0
20241011,140400,84136700,121000,121000,121000,121000,0
20241011,140300,84136700,121000,121000,121000,121000,0
20241011,140200,84136700,121000,121000,121000,121000,0
20241011,140100,84136700,121000,121000,121000,121000,0
20241011,140000,84136700,121000,121000,121000,121000,0
20241011,135900,84136700,121000,121000,121000,121000,0
20241011,135800,84136700,121000,121000,121000,121000,0
20241011,135700,84136700,121000,121000,121000,121000,0
20241011,135600,84136700,121000,121000,121000,121000,0
20241011,135500,84136700,121000,121000,121000,121000,0
20241011,135400,84136700,121000,121000,121000,121000,0
20241011,135300,84136700,121000,121000,121000,121000,0
20241011,135200,84136700,121000,121000,121000,121000,0
20241011,135100,84136700,121000,121000,121000,121000,0
20241011,135000,84136700,121000,121000,121000,121000,0
20241011,134900,84136700,121000,121000,121000,121000,0
20241011,134800,84136700,121000,120500,121000,120500,2
20241011,134700,83895200,120200,120200,120200,120200,0
20241011,134600,83895200,120200,120200,120200,120200,0
20241011,134500,83895200,120200,120500,120500,120200,19
20241011,134400,81609200,120500,120500,120500,120500,0
20241011,134300,81609200,120500,120500,120500,120500,0
20241011,134200,81609200,120500,120500,120500,120500,0
20241011,134100,81609200,120500,120500,120500,120500,0
20241011,134000,81609200,120500,120500,120500,120500,0
20241011,133900,81609200,120500,120500,120500,120500,1
20241011,133800,81488700,120300,120300,120300,120300,0
20241011,133700,81488700,120300,120300,120300,120300,0
20241011,133600,81488700,120300,120300,120300,120300,0
20241011,133500,81488700,120300,120300,120300,120300,0
20241011,133400,81488700,120300,120300,120300,120300,0
20241011,133300,81488700,120300,120300,120300,120300,0
20241011,133200,81488700,120300,120300,120300,120300,0
20241011,133100,81488700,120300,120300,120300,120300,1
20241011,133000,81368400,121100,121100,121100,121100,0
20241011,132900,81368400,121100,121100,121100,121100,0
20241011,132800,81368400,121100,120600,121100,120600,21
20241011,132700,78835300,121200,121200,121200,121200,0
20241011,132600,78835300,121200,121200,121200,121200,0
20241011,132500,78835300,121200,121200,121200,121200,0
20241011,132400,78835300,121200,121200,121200,121200,0
20241011,132300,78835300,121200,121200,121200,121200,0
20241011,132200,78835300,121200,121200,121200,121200,0
20241011,132100,78835300,121200,121200,121200,121200,0
20241011,132000,78835300,121200,121200,121200,121200,0
20241011,131900,78835300,121200,121200,121200,121200,0
20241011,131800,78835300,121200,121200,121200,121200,0
20241011,131700,78835300,121200,121200,121200,121200,0
20241011,131600,78835300,121200,121200,121200,121200,0
20241011,131500,78835300,121200,121200,121200,121200,0
20241011,131400,78835300,121200,121200,121200,121200,0
20241011,131300,78835300,121200,121200,121200,121200,0
20241011,131200,78835300,121200,121200,121200,121200,0
20241011,131100,78835300,121200,121200,121200,121200,0
20241011,131000,78835300,121200,121200,121200,121200,0
20241011,130900,78835300,121200,121200,121200,121200,0
20241011,130800,78835300,121200,121200,121200,121200,0
20241011,130700,78835300,121200,121200,121200,121200,0
20241011,130600,78835300,121200,121200,121200,121200,0
20241011,130500,78835300,121200,121200,121200,121200,0
20241011,130400,78835300,121200,121200,121200,121200,0
20241011,130300,78835300,121200,121200,121200,121200,0
20241011,130200,78835300,121200,121200,121200,121200,0
20241011,130100,78835300,121200,121200,121200,121200,0
20241011,130000,78835300,121200,121200,121200,121200,0
20241011,125900,78835300,121200,121200,121200,121200,0
20241011,125800,78835300,121200,121200,121200,121200,0
20241011,125700,78835300,121200,121200,121200,121200,0
20241011,125600,78835300,121200,121200,121200,121200,0
20241011,125500,78835300,121200,121200,121200,121200,0
20241011,125400,78835300,121200,121200,121200,121200,0
20241011,125300,78835300,121200,121200,121200,121200,0
20241011,125200,78835300,121200,120600,121200,120600,2
20241011,125100,78593500,120300,120300,120300,120300,0
20241011,125000,78593500,120300,120500,120500,120300,25
20241011,124900,75584000,120500,120500,120500,120500,0
20241011,124800,75584000,120500,120500,120500,120500,1
20241011,124700,75463500,120300,120300,120300,120300,0
20241011,124600,75463500,120300,120600,120600,120300,12
20241011,124500,74016700,120800,120800,120800,120800,10
20241011,124400,72808700,121000,121000,121000,121000,0
20241011,124300,72808700,121000,121000,121000,121000,2
20241011,124200,72566700,121200,121200,121200,121200,0
20241011,124100,72566700,121200,121200,121200,121200,0
20241011,124000,72566700,121200,121200,121200,121200,0
20241011,123900,72566700,121200,121200,121200,121200,0
20241011,123800,72566700,121200,121200,121200,121200,0
20241011,123700,72566700,121200,121200,121200,121200,0
20241011,123600,72566700,121200,121200,121200,121200,0
20241011,123500,72566700,121200,121200,121200,121200,0
20241011,123400,72566700,121200,121200,121200,121200,0
20241011,123300,72566700,121200,121200,121200,121200,0
20241011,123200,72566700,121200,121200,121200,121200,0
20241011,123100,72566700,121200,121200,121200,121200,0
20241011,123000,72566700,121200,121200,121200,121200,0
20241011,122900,72566700,121200,121200,121200,121200,0
20241011,122800,72566700,121200,121200,121200,121200,0
20241011,122700,72566700,121200,121200,121200,121200,0
20241011,122600,72566700,121200,121200,121200,121200,0
20241011,122500,72566700,121200,121200,121200,121200,0
20241011,122400,72566700,121200,121200,121200,121200,1
20241011,122300,72445500,121000,121000,121000,121000,0
20241011,122200,72445500,121000,121000,121000,121000,0
20241011,122100,72445500,121000,121000,121000,121000,0
20241011,122000,72445500,121000,121000,121000,121000,0
20241011,121900,72445500,121000,121000,121000,121000,0
20241011,121800,72445500,121000,121000,121000,121000,0
20241011,121700,72445500,121000,121000,121000,121000,0
20241011,121600,72445500,121000,121000,121000,121000,0
20241011,121500,72445500,121000,121000,121000,121000,0
20241011,121400,72445500,121000,121000,121000,121000,0
20241011,121300,72445500,121000,121000,121000,121000,0
20241011,121200,72445500,121000,121000,121000,121000,0
20241011,121100,72445500,121000,121000,121000,121000,0
20241011,121000,72445500,121000,121000,121000,121000,0
20241011,120900,72445500,121000,121000,121000,121000,0
20241011,120800,72445500,121000,121000,121000,121000,0
20241011,120700,72445500,121000,121000,121000,121000,0
20241011,120600,72445500,121000,121000,121000,121000,0
20241011,120500,72445500,121000,121000,121000,121000,0
20241011,120400,72445500,121000,121000,121000,121000,0
20241011,120300,72445500,121000,121000,121000,121000,0
20241011,120200,72445500,121000,121000,121000,121000,0
20241011,120100,72445500,121000,121000,121000,121000,0
20241011,120000,72445500,121000,121000,121000,121000,0
20241011,115900,72445500,121000,121000,121000,121000,0
20241011,115800,72445500,121000,121000,121000,121000,0
20241011,115700,72445500,121000,121000,121000,121000,0
20241011,115600,72445500,121000,121000,121000,121000,0
20241011,115500,72445500,121000,121000,121000,121000,11
20241011,115400,71114500,121000,121000,121000,121000,0
20241011,115300,71114500,121000,121000,121000,121000,1
20241011,115200,70993500,121200,121200,121200,121200,0
20241011,115100,70993500,121200,121200,121200,121200,0
20241011,115000,70993500,121200,121200,121200,121200,0
20241011,114900,70993500,121200,121200,121200,121200,0
20241011,114800,70993500,121200,121200,121200,121200,0
20241011,114700,70993500,121200,121200,121200,121200,0
20241011,114600,70993500,121200,121200,121200,121200,0
20241011,114500,70993500,121200,121200,121200,121200,0
20241011,114400,70993500,121200,121200,121200,121200,0
20241011,114300,70993500,121200,121200,121200,121200,0
20241011,114200,70993500,121200,121200,121200,121200,0
20241011,114100,70993500,121200,121200,121200,121200,0
20241011,114000,70993500,121200,121200,121200,121200,0
20241011,113900,70993500,121200,121200,121200,121200,0
20241011,113800,70993500,121200,121200,121200,121200,0
20241011,113700,70993500,121200,121200,121200,121200,0
20241011,113600,70993500,121200,121200,121200,121200,1
20241011,113500,70872300,121100,121100,121100,121100,0
20241011,113400,70872300,121100,121100,121100,121100,1
20241011,113300,70751200,121200,121200,121200,121200,0
20241011,113200,70751200,121200,121200,121200,121200,0
20241011,113100,70751200,121200,121200,121200,121200,0
20241011,113000,70751200,121200,121200,121200,121200,0
20241011,112900,70751200,121200,121200,121200,121200,0
20241011,112800,70751200,121200,121200,121200,121200,0
20241011,112700,70751200,121200,121200,121200,121200,0
20241011,112600,70751200,121200,121200,121200,121200,0
20241011,112500,70751200,121200,121200,121200,121200,0
20241011,112400,70751200,121200,121200,121200,121200,0
20241011,112300,70751200,121200,121200,121200,121200,0
20241011,112200,70751200,121200,121200,121200,121200,0
20241011,112100,70751200,121200,121200,121200,121200,0
20241011,112000,70751200,121200,121200,121200,121200,0
20241011,111900,70751200,121200,121200,121200,121200,0
20241011,111800,70751200,121200,121200,121200,121200,0
20241011,111700,70751200,121200,121200,121200,121200,0
20241011,111600,70751200,121200,121200,121200,121200,0
20241011,111500,70751200,121200,121200,121200,121200,0
20241011,111400,70751200,121200,121200,121200,121200,0
20241011,111300,70751200,121200,121200,121200,121200,0
20241011,111200,70751200,121200,121200,121200,121200,0
20241011,111100,70751200,121200,121200,121200,121200,0
20241011,111000,70751200,121200,121200,121200,121200,0
20241011,110900,70751200,121200,121200,121200,121200,0
20241011,110800,70751200,121200,121200,121200,121200,0
20241011,110700,70751200,121200,121200,121200,121200,0
20241011,110600,70751200,121200,121200,121200,121200,0
20241011,110500,70751200,121200,121200,121200,121200,0
20241011,110400,70751200,121200,121200,121200,121200,0
20241011,110300,70751200,121200,121200,121200,121200,0
20241011,110200,70751200,121200,121200,121200,121200,1
20241011,110100,70630000,121000,121000,121000,121000,0
20241011,110000,70630000,121000,121000,121000,121000,1
20241011,105900,70509000,121200,121200,121200,121200,0
20241011,105800,70509000,121200,121200,121200,121200,0
20241011,105700,70509000,121200,121200,121200,121200,0
20241011,105600,70509000,121200,121200,121200,121200,0
20241011,105500,70509000,121200,121200,121200,121200,0
20241011,105400,70509000,121200,121200,121200,121200,0
20241011,105300,70509000,121200,121200,121200,121200,0
20241011,105200,70509000,121200,121200,121200,121200,0
20241011,105100,70509000,121200,121200,121200,121200,0
20241011,105000,70509000,121200,121200,121200,121200,0
20241011,104900,70509000,121200,121200,121200,121200,0
20241011,104800,70509000,121200,121200,121200,121200,0
20241011,104700,70509000,121200,121200,121200,121200,0
20241011,104600,70509000,121200,121200,121200,121200,0
20241011,104500,70509000,121200,121200,121200,121200,26
20241011,104400,67357800,121200,121200,121200,121200,0
20241011,104300,67357800,121200,121200,121200,121200,0
20241011,104200,67357800,121200,121200,121200,121200,0
20241011,104100,67357800,121200,121200,121200,121200,1
20241011,104000,67236600,121700,121700,121700,121700,0
20241011,103900,67236600,121700,121700,121700,121700,0
20241011,103800,67236600,121700,121700,121700,121700,5
20241011,103700,66628100,121700,121700,121700,121700,0
20241011,103600,66628100,121700,121700,121700,121700,0
20241011,103500,66628100,121700,121700,121700,121700,0
20241011,103400,66628100,121700,121700,121700,121700,0
20241011,103300,66628100,121700,121700,121700,121700,0
20241011,103200,66628100,121700,121700,121700,121700,1
20241011,103100,66506400,121000,121000,121000,121000,0
20241011,103000,66506400,121000,121000,121000,121000,0
20241011,102900,66506400,121000,121000,121000,120900,81
20241011,102800,56710700,121200,121200,121200,121200,0
20241011,102700,56710700,121200,121200,121200,121200,0
20241011,102600,56710700,121200,121200,121200,121200,0
20241011,102500,56710700,121200,121200,121200,121200,1
20241011,102400,56589500,121700,121700,121700,121700,0
20241011,102300,56589500,121700,121700,121700,121700,0
20241011,102200,56589500,121700,121700,121700,121700,0
20241011,102100,56589500,121700,121700,121700,121700,0
20241011,102000,56589500,121700,121700,121700,121700,0
20241011,101900,56589500,121700,121700,121700,121700,0
20241011,101800,56589500,121700,121700,121700,121700,0
20241011,101700,56589500,121700,121700,121700,121700,1
20241011,101600,56467800,121100,121100,121100,121100,0
20241011,101500,56467800,121100,121100,121100,121100,15
20241011,101400,54651300,121300,121500,121500,121300,100
20241011,101300,42516000,121900,121900,121900,121900,0
20241011,101200,42516000,121900,121900,121900,121900,0
20241011,101100,42516000,121900,121900,121900,121900,0
20241011,101000,42516000,121900,121900,121900,121900,0
20241011,100900,42516000,121900,121900,121900,121900,0
20241011,100800,42516000,121900,121900,121900,121900,0
20241011,100700,42516000,121900,121400,121900,121400,8
20241011,100600,41543700,121500,121500,121500,121500,0
20241011,100500,41543700,121500,121500,121500,121500,0
20241011,100400,41543700,121500,121500,121500,121500,0
20241011,100300,41543700,121500,121500,121500,121500,0
20241011,100200,41543700,121500,121500,121500,121500,0
20241011,100100,41543700,121500,121500,121500,121500,0
20241011,100000,41543700,121500,121500,121500,121500,1
20241011,095900,41422200,121500,121500,121500,121500,0
20241011,095800,41422200,121500,121500,121500,121500,0
20241011,095700,41422200,121500,121500,121500,121500,0
20241011,095600,41422200,121500,121500,121500,121500,0
20241011,095500,41422200,121500,121500,121500,121500,0
20241011,095400,41422200,121500,121500,121500,121500,0
20241011,095300,41422200,121500,121500,121500,121500,0
20241011,095200,41422200,121500,121500,121500,121500,0
20241011,095100,41422200,121500,121500,121500,121500,0
20241011,095000,41422200,121500,121500,121500,121500,0
20241011,094900,41422200,121500,121100,121500,121100,120
20241011,094800,26857100,121100,121100,121100,121100,77
20241011,094700,17532400,121100,121100,121100,121100,0
20241011,094600,17532400,121100,121100,121100,121100,0
20241011,094500,17532400,121100,121100,121100,121100,0
20241011,094400,17532400,121100,121100,121100,121100,0
20241011,094300,17532400,121100,121100,121100,121100,0
20241011,094200,17532400,121100,121100,121100,121100,0
20241011,094100,17532400,121100,121100,121100,121100,0
20241011,094000,17532400,121100,121100,121100,121100,0
20241011,093900,17532400,121100,121100,121100,121100,0
20241011,093800,17532400,121100,121100,121100,121100,0
20241011,093700,17532400,121100,121100,121100,121100,0
20241011,093600,17532400,121100,121100,121100,121100,0
20241011,093500,17532400,121100,121100,121100,121100,0
20241011,093400,17532400,121100,121100,121100,121100,0
20241011,093300,17532400,121100,121100,121100,121100,0
20241011,093200,17532400,121100,121100,121100,121100,0
20241011,093100,17532400,121100,121100,121100,121100,0
20241011,093000,17532400,121100,121100,121100,121100,0
20241011,092900,17532400,121100,121100,121100,121100,1
20241011,092800,17411300,121000,121000,121000,121000,0
20241011,092700,17411300,121000,121000,121000,121000,49
20241011,092600,11482300,121300,121300,121300,121300,1
20241011,092500,11361000,121400,121400,121400,121400,0
20241011,092400,11361000,121400,121400,121400,121400,1
20241011,092300,11239600,121000,121400,121400,121000,2
20241011,092200,10997200,121000,121000,121000,121000,0
20241011,092100,10997200,121000,121000,121000,121000,0
20241011,092000,10997200,121000,121000,121000,121000,0
20241011,091900,10997200,121000,121000,121000,121000,0
20241011,091800,10997200,121000,121000,121000,121000,1
20241011,091700,10876200,121000,121000,121000,121000,0
20241011,091600,10876200,121000,121000,121000,121000,13
20241011,091500,9303200,121000,121000,121000,121000,0
20241011,091400,9303200,121000,120800,121000,120800,55
20241011,091300,2650800,120800,120600,120800,120600,4
20241011,091200,2168200,121000,121000,121000,121000,0
20241011,091100,2168200,121000,121000,121000,121000,0
20241011,091000,2168200,121000,121000,121000,121000,0
20241011,090900,2168200,121000,121000,121000,121000,0
20241011,090800,2168200,121000,120800,121000,120800,7
20241011,090700,1321800,120800,120800,120800,120800,1
20241011,090600,1201000,121000,121000,121000,121000,0
20241011,090500,1201000,121000,121000,121000,121000,0
20241011,090400,1201000,121000,121000,121000,121000,0
20241011,090300,1201000,121000,121000,121000,121000,0
20241011,090200,1201000,121000,121000,121000,121000,1
20241011,090100,1080000,120000,120000,120000,120000,0
20241011,090000,1080000,120000,120000,120000,120000,9