KissMeData/003300/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184100,1016832470,13120,13120,13120,13120,267
20241007,184000,1016832470,13120,13120,13120,13120,0
20241007,183900,1016832470,13120,13120,13120,13120,0
20241007,183800,1016832470,13120,13120,13120,13120,0
20241007,183700,1016832470,13120,13120,13120,13120,0
20241007,183600,1016832470,13120,13120,13120,13120,0
20241007,183500,1016832470,13120,13120,13120,13120,0
20241007,183400,1016832470,13120,13120,13120,13120,0
20241007,183300,1016832470,13120,13120,13120,13120,0
20241007,183200,1016832470,13120,13120,13120,13120,0
20241007,183100,1016832470,13120,13120,13120,13120,0
20241007,183000,1016832470,13120,13120,13120,13120,0
20241007,182900,1016832470,13120,13120,13120,13120,0
20241007,182800,1016832470,13120,13120,13120,13120,0
20241007,182700,1016832470,13120,13120,13120,13120,0
20241007,182600,1016832470,13120,13120,13120,13120,0
20241007,182500,1016832470,13120,13120,13120,13120,0
20241007,182400,1016832470,13120,13120,13120,13120,0
20241007,182300,1016832470,13120,13120,13120,13120,0
20241007,182200,1016832470,13120,13120,13120,13120,0
20241007,182100,1016832470,13120,13120,13120,13120,0
20241007,182000,1016832470,13120,13120,13120,13120,0
20241007,181900,1016832470,13120,13120,13120,13120,0
20241007,181800,1016832470,13120,13120,13120,13120,0
20241007,181700,1016832470,13120,13120,13120,13120,0
20241007,181600,1016832470,13120,13120,13120,13120,0
20241007,181500,1016832470,13120,13120,13120,13120,0
20241007,181400,1016832470,13120,13120,13120,13120,0
20241007,181300,1016832470,13120,13120,13120,13120,0
20241007,181200,1016832470,13120,13120,13120,13120,0
20241007,181100,1016832470,13120,13120,13120,13120,267
20241007,181000,1016832470,13120,13120,13120,13120,0
20241007,180900,1016832470,13120,13120,13120,13120,0
20241007,180800,1016832470,13120,13120,13120,13120,0
20241007,180700,1016832470,13120,13120,13120,13120,0
20241007,180600,1016832470,13120,13120,13120,13120,0
20241007,180500,1016832470,13120,13120,13120,13120,0
20241007,180400,1016832470,13120,13120,13120,13120,0
20241007,180300,1016832470,13120,13120,13120,13120,0
20241007,180200,1016832470,13120,13120,13120,13120,0
20241007,180100,1016832470,13120,13120,13120,13120,0
20241007,180000,1016832470,13120,13120,13120,13120,0
20241007,175900,1016832470,13120,13120,13120,13120,0
20241007,175800,1016832470,13120,13120,13120,13120,0
20241007,175700,1016832470,13120,13120,13120,13120,0
20241007,175600,1016832470,13120,13120,13120,13120,0
20241007,175500,1016832470,13120,13120,13120,13120,0
20241007,175400,1016832470,13120,13120,13120,13120,0
20241007,175300,1016832470,13120,13120,13120,13120,0
20241007,175200,1016832470,13120,13120,13120,13120,0
20241007,175100,1016832470,13120,13120,13120,13120,0
20241007,175000,1016832470,13120,13120,13120,13120,0
20241007,174900,1016832470,13120,13120,13120,13120,0
20241007,174800,1016832470,13120,13120,13120,13120,0
20241007,174700,1016832470,13120,13120,13120,13120,0
20241007,174600,1016832470,13120,13120,13120,13120,0
20241007,174500,1016832470,13120,13120,13120,13120,0
20241007,174400,1016832470,13120,13120,13120,13120,0
20241007,174300,1016832470,13120,13120,13120,13120,0
20241007,174200,1016832470,13120,13120,13120,13120,0
20241007,174100,1016832470,13120,13120,13120,13120,267
20241007,174000,1016832470,13120,13120,13120,13120,0
20241007,173900,1016832470,13120,13120,13120,13120,0
20241007,173800,1016832470,13120,13120,13120,13120,0
20241007,173700,1016832470,13120,13120,13120,13120,0
20241007,173600,1016832470,13120,13120,13120,13120,0
20241007,173500,1016832470,13120,13120,13120,13120,0
20241007,173400,1016832470,13120,13120,13120,13120,0
20241007,173300,1016832470,13120,13120,13120,13120,0
20241007,173200,1016832470,13120,13120,13120,13120,0
20241007,173100,1016832470,13120,13120,13120,13120,0
20241007,173000,1016832470,13120,13120,13120,13120,0
20241007,172900,1016832470,13120,13120,13120,13120,0
20241007,172800,1016832470,13120,13120,13120,13120,0
20241007,172700,1016832470,13120,13120,13120,13120,0
20241007,172600,1016832470,13120,13120,13120,13120,0
20241007,172500,1016832470,13120,13120,13120,13120,0
20241007,172400,1016832470,13120,13120,13120,13120,0
20241007,172300,1016832470,13120,13120,13120,13120,0
20241007,172200,1016832470,13120,13120,13120,13120,0
20241007,172100,1016832470,13120,13120,13120,13120,0
20241007,172000,1016832470,13120,13120,13120,13120,0
20241007,171900,1016832470,13120,13120,13120,13120,0
20241007,171800,1016832470,13120,13120,13120,13120,0
20241007,171700,1016832470,13120,13120,13120,13120,0
20241007,171600,1016832470,13120,13120,13120,13120,0
20241007,171500,1016832470,13120,13120,13120,13120,0
20241007,171400,1016832470,13120,13120,13120,13120,0
20241007,171300,1016832470,13120,13120,13120,13120,0
20241007,171200,1016832470,13120,13120,13120,13120,0
20241007,171100,1016832470,13120,13120,13120,13120,267
20241007,171000,1016832470,13120,13120,13120,13120,0
20241007,170900,1016832470,13120,13120,13120,13120,0
20241007,170800,1016832470,13120,13120,13120,13120,0
20241007,170700,1016832470,13120,13120,13120,13120,0
20241007,170600,1016832470,13120,13120,13120,13120,0
20241007,170500,1016832470,13120,13120,13120,13120,0
20241007,170400,1016832470,13120,13120,13120,13120,0
20241007,170300,1016832470,13120,13120,13120,13120,0
20241007,170200,1016832470,13120,13120,13120,13120,0
20241007,170100,1016832470,13120,13120,13120,13120,0
20241007,170000,1016832470,13120,13120,13120,13120,0
20241007,165900,1016832470,13120,13120,13120,13120,0
20241007,165800,1016832470,13120,13120,13120,13120,0
20241007,165700,1016832470,13120,13120,13120,13120,0
20241007,165600,1016832470,13120,13120,13120,13120,0
20241007,165500,1016832470,13120,13120,13120,13120,0
20241007,165400,1016832470,13120,13120,13120,13120,0
20241007,165300,1016832470,13120,13120,13120,13120,0
20241007,165200,1016832470,13120,13120,13120,13120,0
20241007,165100,1016832470,13120,13120,13120,13120,0
20241007,165000,1016832470,13120,13120,13120,13120,0
20241007,164900,1016832470,13120,13120,13120,13120,0
20241007,164800,1016832470,13120,13120,13120,13120,0
20241007,164700,1016832470,13120,13120,13120,13120,0
20241007,164600,1016832470,13120,13120,13120,13120,0
20241007,164500,1016832470,13120,13120,13120,13120,0
20241007,164400,1016832470,13120,13120,13120,13120,0
20241007,164300,1016832470,13120,13120,13120,13120,0
20241007,164200,1016832470,13120,13120,13120,13120,0
20241007,164100,1016832470,13120,13120,13120,13120,267
20241007,164000,1016832470,13120,13120,13120,13120,0
20241007,163900,1016832470,13120,13120,13120,13120,0
20241007,163800,1016832470,13120,13120,13120,13120,0
20241007,163700,1016832470,13120,13120,13120,13120,0
20241007,163600,1016832470,13120,13120,13120,13120,0
20241007,163500,1016832470,13120,13120,13120,13120,0
20241007,163400,1016832470,13120,13120,13120,13120,0
20241007,163300,1016832470,13120,13120,13120,13120,0
20241007,163200,1016832470,13120,13120,13120,13120,0
20241007,163100,1016832470,13120,13120,13120,13120,0
20241007,163000,1016832470,13120,13120,13120,13120,0
20241007,162900,1016832470,13120,13120,13120,13120,0
20241007,162800,1016832470,13120,13120,13120,13120,0
20241007,162700,1016832470,13120,13120,13120,13120,0
20241007,162600,1016832470,13120,13120,13120,13120,0
20241007,162500,1016832470,13120,13120,13120,13120,0
20241007,162400,1016832470,13120,13120,13120,13120,0
20241007,162300,1016832470,13120,13120,13120,13120,0
20241007,162200,1016832470,13120,13120,13120,13120,0
20241007,162100,1016832470,13120,13120,13120,13120,0
20241007,162000,1016832470,13120,13120,13120,13120,0
20241007,161900,1016832470,13120,13120,13120,13120,0
20241007,161800,1016832470,13120,13120,13120,13120,0
20241007,161700,1016832470,13120,13120,13120,13120,0
20241007,161600,1016832470,13120,13120,13120,13120,0
20241007,161500,1016832470,13120,13120,13120,13120,0
20241007,161400,1016832470,13120,13120,13120,13120,0
20241007,161300,1016832470,13120,13120,13120,13120,0
20241007,161200,1016832470,13120,13120,13120,13120,0
20241007,161100,1016832470,13120,13120,13120,13120,267
20241007,161000,1016832470,13120,13120,13120,13120,0
20241007,160900,1016832470,13120,13120,13120,13120,0
20241007,160800,1016832470,13120,13120,13120,13120,0
20241007,160700,1016832470,13120,13120,13120,13120,0
20241007,160600,1016832470,13120,13120,13120,13120,0
20241007,160500,1016832470,13120,13120,13120,13120,0
20241007,160400,1016832470,13120,13120,13120,13120,0
20241007,160300,1016832470,13120,13120,13120,13120,0
20241007,160200,1016832470,13120,13120,13120,13120,0
20241007,160100,1016832470,13120,13120,13120,13120,0
20241007,160000,1016832470,13120,13120,13120,13120,0
20241007,155900,1016832470,13120,13120,13120,13120,0
20241007,155800,1016832470,13120,13120,13120,13120,0
20241007,155700,1016832470,13120,13120,13120,13120,0
20241007,155600,1016832470,13120,13120,13120,13120,0
20241007,155500,1016832470,13120,13120,13120,13120,0
20241007,155400,1016832470,13120,13120,13120,13120,0
20241007,155300,1016832470,13120,13120,13120,13120,0
20241007,155200,1016832470,13120,13120,13120,13120,0
20241007,155100,1016832470,13120,13120,13120,13120,0
20241007,155000,1016832470,13120,13120,13120,13120,0
20241007,154900,1016832470,13120,13120,13120,13120,0
20241007,154800,1016832470,13120,13120,13120,13120,0
20241007,154700,1016832470,13120,13120,13120,13120,0
20241007,154600,1016832470,13120,13120,13120,13120,0
20241007,154500,1016832470,13120,13120,13120,13120,0
20241007,154400,1016832470,13120,13120,13120,13120,0
20241007,154300,1016832470,13120,13120,13120,13120,0
20241007,154200,1016832470,13120,13120,13120,13120,0
20241007,154100,1016832470,13120,13120,13120,13120,267
20241007,154000,1016832470,13120,13120,13120,13120,0
20241007,153900,1016832470,13120,13120,13120,13120,0
20241007,153800,1016832470,13120,13120,13120,13120,0
20241007,153700,1016832470,13120,13120,13120,13120,0
20241007,153600,1016832470,13120,13120,13120,13120,0
20241007,153500,1016832470,13120,13120,13120,13120,0
20241007,153400,1016832470,13120,13120,13120,13120,0
20241007,153300,1016832470,13120,13120,13120,13120,0
20241007,153200,1016832470,13120,13120,13120,13120,0
20241007,153100,1016832470,13120,13120,13120,13120,0
20241007,153000,1016832470,13120,13120,13120,13120,267
20241007,152900,1013329430,13120,13120,13120,13120,0
20241007,152800,1013329430,13120,13120,13120,13120,0
20241007,152700,1013329430,13120,13120,13120,13120,0
20241007,152600,1013329430,13120,13120,13120,13120,0
20241007,152500,1013329430,13120,13120,13120,13120,0
20241007,152400,1013329430,13120,13120,13120,13120,0
20241007,152300,1013329430,13120,13120,13120,13120,0
20241007,152200,1013329430,13120,13120,13120,13120,0
20241007,152100,1013329430,13120,13120,13120,13120,0
20241007,152000,1013329430,13120,13120,13120,13120,0
20241007,151900,1013329430,13120,13100,13120,13100,114
20241007,151800,1011834830,13110,13110,13110,13110,11
20241007,151700,1011690620,13100,13100,13100,13100,474
20241007,151600,1005481220,13100,13090,13100,13090,2
20241007,151500,1005455030,13090,13090,13090,13090,10
20241007,151400,1005324130,13090,13090,13090,13090,4
20241007,151300,1005271770,13090,13090,13090,13090,4
20241007,151200,1005219410,13090,13090,13090,13090,2
20241007,151100,1005193230,13090,13090,13090,13090,279
20241007,151000,1001541120,13090,13090,13090,13090,10
20241007,150900,1001410220,13100,13090,13100,13090,12
20241007,150800,1001253130,13090,13090,13090,13080,71
20241007,150700,1000323840,13090,13090,13090,13090,5
20241007,150600,1000258390,13090,13090,13090,13090,8
20241007,150500,1000153670,13090,13080,13090,13080,2
20241007,150400,1000127500,13080,13080,13080,13080,79
20241007,150300,999094180,13080,13080,13080,13080,0
20241007,150200,999094180,13080,13080,13080,13080,1
20241007,150100,999081100,13080,13080,13080,13080,120
20241007,150000,997511500,13080,13070,13090,13070,6
20241007,145900,997433030,13080,13080,13080,13080,1
20241007,145800,997419950,13090,13070,13090,13070,5
20241007,145700,997354560,13100,13100,13100,13100,0
20241007,145600,997354560,13100,13100,13100,13100,0
20241007,145500,997354560,13100,13090,13100,13090,7
20241007,145400,997262880,13080,13080,13080,13080,5
20241007,145300,997197480,13080,13080,13080,13080,0
20241007,145200,997197480,13080,13070,13080,13070,11
20241007,145100,997053610,13060,13060,13060,13060,0
20241007,145000,997053610,13060,13060,13060,13060,5
20241007,144900,996988310,13050,13050,13050,13050,0
20241007,144800,996988310,13050,13050,13050,13050,0
20241007,144700,996988310,13050,13050,13050,13050,11
20241007,144600,996844760,13050,13070,13070,13050,251
20241007,144500,993564670,13080,13110,13110,13080,1011
20241007,144400,980325650,13110,13110,13110,13110,0
20241007,144300,980325650,13110,13110,13110,13110,2
20241007,144200,980299430,13100,13100,13100,13100,3
20241007,144100,980260130,13100,13100,13100,13100,1
20241007,144000,980247030,13110,13100,13110,13100,2
20241007,143900,980220820,13100,13100,13100,13100,0
20241007,143800,980220820,13100,13100,13100,13100,2
20241007,143700,980194620,13100,13100,13100,13100,102
20241007,143600,978858420,13100,13100,13100,13100,100
20241007,143500,977548420,13100,13090,13100,13080,15
20241007,143400,977352070,13090,13080,13100,13080,10
20241007,143300,977221220,13100,13080,13100,13080,7
20241007,143200,977129580,13090,13080,13100,13080,5
20241007,143100,977064140,13090,13060,13090,13060,119
20241007,143000,975508840,13060,13060,13060,13060,8
20241007,142900,975404360,13060,13060,13060,13060,2
20241007,142800,975378240,13060,13060,13060,13060,0
20241007,142700,975378240,13060,13060,13060,13060,7
20241007,142600,975286820,13050,13060,13060,13050,236
20241007,142500,972204860,13060,13090,13090,13060,443
20241007,142400,966409710,13100,13100,13100,13100,0
20241007,142300,966409710,13100,13100,13100,13100,0
20241007,142200,966409710,13100,13100,13100,13100,0
20241007,142100,966409710,13100,13090,13100,13090,59
20241007,142000,965637290,13090,13090,13090,13090,16
20241007,141900,965427850,13090,13090,13090,13090,4
20241007,141800,965375490,13090,13070,13090,13070,22
20241007,141700,965087720,13090,13080,13090,13080,2
20241007,141600,965061550,13070,13070,13070,13070,1
20241007,141500,965048480,13080,13060,13080,13060,4
20241007,141400,964996190,13050,13050,13050,13050,0
20241007,141300,964996190,13050,13050,13060,13040,517
20241007,141200,958249490,13070,13060,13070,13060,4
20241007,141100,958197230,13060,13060,13060,13060,2
20241007,141000,958171110,13050,13050,13050,13050,0
20241007,140900,958171110,13050,13050,13050,13050,1
20241007,140800,958158060,13050,13050,13050,13050,1
20241007,140700,958145010,13050,13050,13060,13050,21
20241007,140600,957870860,13060,13060,13070,13060,169
20241007,140500,955663700,13060,13080,13080,13060,617
20241007,140400,947601330,13080,13080,13080,13080,0
20241007,140300,947601330,13080,13080,13080,13080,4
20241007,140200,947549010,13080,13080,13080,13080,22
20241007,140100,947261250,13080,13070,13080,13070,12
20241007,140000,947104310,13070,13070,13070,13070,3
20241007,135900,947065100,13070,13060,13070,13060,11
20241007,135800,946921340,13060,13060,13060,13060,1
20241007,135700,946908280,13060,13060,13060,13060,5
20241007,135600,946842980,13060,13060,13060,13060,16
20241007,135500,946634020,13060,13050,13060,13050,4
20241007,135400,946581790,13050,13100,13100,13040,20
20241007,135300,946320820,13050,13030,13050,13030,95
20241007,135200,945081770,13030,13030,13030,13030,3
20241007,135100,945042680,13030,13020,13030,13020,54
20241007,135000,944339070,13020,13020,13020,13020,6
20241007,134900,944260950,13020,13020,13020,13020,1
20241007,134800,944247930,13020,13020,13020,13020,146
20241007,134700,942347010,13010,13010,13020,13000,56
20241007,134600,941618460,13020,13020,13040,13010,299
20241007,134500,937727340,13020,13050,13060,13020,752
20241007,134400,927928940,13050,13050,13050,13050,24
20241007,134300,927615740,13050,13040,13050,13040,7
20241007,134200,927524450,13040,13050,13050,13040,64
20241007,134100,926689870,13050,13050,13050,13050,8
20241007,134000,926585470,13050,13030,13050,13030,34
20241007,133900,926142190,13040,13030,13040,13030,81
20241007,133800,925086080,13040,13030,13040,13030,6
20241007,133700,925007870,13030,13040,13040,13020,1165
20241007,133600,909838130,13040,13030,13040,13030,109
20241007,133500,908416830,13030,13100,13100,13030,4004
20241007,133400,856129530,13100,13100,13100,13100,0
20241007,133300,856129530,13100,13090,13100,13090,4
20241007,133200,856077150,13090,13090,13090,13090,4
20241007,133100,856024790,13080,13080,13080,13080,2
20241007,133000,855998630,13070,13060,13070,13060,6
20241007,132900,855920250,13060,13060,13060,13060,654
20241007,132800,847379010,13060,13060,13060,13060,1
20241007,132700,847365950,13060,13050,13060,13050,32
20241007,132600,846948330,13060,13060,13060,13060,90
20241007,132500,845772930,13060,13070,13090,13060,598
20241007,132400,837954590,13070,13070,13080,13070,8
20241007,132300,837849990,13070,13060,13070,13040,182
20241007,132200,835475500,13060,13150,13150,13060,2100
20241007,132100,807955560,13150,13140,13150,13140,4
20241007,132000,807902990,13130,13130,13130,13130,2
20241007,131900,807876730,13130,13110,13130,13110,12
20241007,131800,807719390,13110,13130,13130,13110,232
20241007,131700,804677850,13110,13090,13110,13090,1860
20241007,131600,780311160,13090,13080,13090,13080,5
20241007,131500,780245720,13100,13080,13100,13080,699
20241007,131400,771102760,13070,13070,13070,13060,117
20241007,131300,769573670,13070,13040,13070,13040,131
20241007,131200,767863310,13040,13120,13120,13030,2881
20241007,131100,730180130,13120,13120,13120,13120,57
20241007,131000,729432290,13110,13100,13110,13100,169
20241007,130900,727216810,13100,13090,13100,13090,1019
20241007,130800,713872340,13090,13090,13090,13090,606
20241007,130700,705939800,13090,13090,13090,13090,65
20241007,130600,705088950,13090,13090,13090,13090,50
20241007,130500,704434450,13090,13120,13120,13090,552
20241007,130400,697204150,13120,13120,13120,13100,160
20241007,130300,695105120,13120,13090,13120,13090,716
20241007,130200,685732490,13090,13110,13110,13060,607
20241007,130100,677792420,13100,13170,13170,13100,2044
20241007,130000,650953690,13170,13160,13170,13150,20
20241007,125900,650690570,13160,13160,13160,13160,2
20241007,125800,650664250,13170,13150,13170,13150,154
20241007,125700,648638910,13160,13200,13220,13160,1573
20241007,125600,627886440,13180,13140,13180,13140,469
20241007,125500,621720260,13140,13200,13220,13140,1334
20241007,125400,604121900,13210,13170,13210,13170,1811
20241007,125300,580218520,13170,13160,13170,13160,45
20241007,125200,579626300,13160,13150,13180,13150,32
20241007,125100,579205340,13150,13140,13180,13140,297
20241007,125000,575299790,13120,13230,13230,13120,3572
20241007,124900,528278120,13220,13250,13250,13210,55
20241007,124800,527550670,13240,13210,13240,13200,43
20241007,124700,526982790,13200,13170,13200,13170,1879
20241007,124600,502229250,13170,13180,13180,13170,333
20241007,124500,497842090,13190,13190,13190,13190,179
20241007,124400,495481080,13200,13200,13200,13200,3
20241007,124300,495441480,13200,13200,13200,13200,23
20241007,124200,495137880,13200,13200,13200,13200,10
20241007,124100,495005880,13190,13190,13190,13190,80
20241007,124000,493950680,13190,13190,13190,13190,36
20241007,123900,493475840,13190,13180,13190,13180,9
20241007,123800,493357190,13190,13180,13190,13180,17
20241007,123700,493133100,13190,13180,13190,13170,8
20241007,123600,493027640,13180,13190,13190,13180,55
20241007,123500,492302730,13190,13190,13190,13140,568
20241007,123400,484825570,13180,13230,13230,13180,1901
20241007,123300,459713560,13240,13240,13240,13240,11
20241007,123200,459567920,13230,13230,13240,13230,225
20241007,123100,456591150,13230,13230,13230,13230,10
20241007,123000,456458850,13230,13220,13230,13220,12
20241007,122900,456300170,13210,13210,13210,13210,1
20241007,122800,456286960,13220,13210,13220,13210,17
20241007,122700,456062330,13220,13210,13220,13210,3
20241007,122600,456022680,13220,13220,13220,13210,110
20241007,122500,454568540,13220,13250,13250,13220,494
20241007,122400,448034940,13250,13240,13250,13240,1216
20241007,122300,431931890,13240,13240,13240,13240,2
20241007,122200,431905410,13240,13240,13240,13240,100
20241007,122100,430581410,13240,13240,13240,13240,0
20241007,122000,430581410,13240,13240,13240,13230,745
20241007,121900,420717710,13240,13240,13240,13230,1013
20241007,121800,407305690,13240,13240,13240,13240,22
20241007,121700,407014410,13240,13240,13240,13240,50
20241007,121600,406352410,13240,13240,13240,13240,196
20241007,121500,403757370,13220,13280,13280,13220,3047
20241007,121400,363414700,13260,13260,13280,13260,25
20241007,121300,363083160,13280,13280,13280,13280,0
20241007,121200,363083160,13280,13280,13280,13280,4
20241007,121100,363030040,13280,13320,13320,13280,3014
20241007,121000,322953810,13350,13350,13350,13350,0
20241007,120900,322953810,13350,13350,13350,13350,0
20241007,120800,322953810,13350,13340,13350,13340,14
20241007,120700,322766950,13330,13310,13330,13310,5
20241007,120600,322700380,13310,13280,13360,13280,2522
20241007,120500,289149800,13300,13280,13320,13280,816
20241007,120400,278303480,13290,13380,13380,13290,2779
20241007,120300,241180170,13380,13380,13380,13380,0
20241007,120200,241180170,13380,13380,13380,13380,80
20241007,120100,240109770,13400,13400,13400,13400,0
20241007,120000,240109770,13400,13400,13400,13400,1
20241007,115900,240096370,13450,13450,13450,13450,0
20241007,115800,240096370,13450,13450,13450,13450,0
20241007,115700,240096370,13450,13450,13450,13450,0
20241007,115600,240096370,13450,13450,13450,13450,0
20241007,115500,240096370,13450,13400,13450,13400,3
20241007,115400,240056070,13380,13380,13380,13380,1
20241007,115300,240042690,13380,13380,13380,13380,0
20241007,115200,240042690,13380,13380,13380,13380,48
20241007,115100,239400450,13370,13370,13370,13370,0
20241007,115000,239400450,13370,13370,13370,13370,0
20241007,114900,239400450,13370,13370,13370,13370,0
20241007,114800,239400450,13370,13370,13370,13370,10
20241007,114700,239266750,13370,13370,13370,13370,46
20241007,114600,238651730,13370,13380,13380,13360,265
20241007,114500,235107050,13380,13380,13390,13380,331
20241007,114400,230677840,13380,13380,13380,13380,1
20241007,114300,230664460,13390,13370,13390,13370,15
20241007,114200,230463770,13360,13360,13360,13360,3
20241007,114100,230423690,13360,13360,13360,13360,3
20241007,114000,230383610,13360,13360,13360,13360,0
20241007,113900,230383610,13360,13360,13360,13340,3
20241007,113800,230343550,13340,13360,13360,13340,2
20241007,113700,230316850,13360,13360,13360,13360,2
20241007,113600,230290130,13360,13340,13360,13340,2
20241007,113500,230263430,13360,13360,13370,13360,4
20241007,113400,230209970,13340,13340,13340,13340,0
20241007,113300,230209970,13340,13340,13340,13340,8
20241007,113200,230103250,13360,13360,13360,13360,0
20241007,113100,230103250,13360,13360,13360,13360,0
20241007,113000,230103250,13360,13360,13360,13360,0
20241007,112900,230103250,13360,13360,13360,13360,0
20241007,112800,230103250,13360,13340,13370,13340,17
20241007,112700,229876270,13370,13310,13370,13310,1401
20241007,112600,211200540,13310,13330,13330,13310,446
20241007,112500,205255780,13330,13330,13330,13330,265
20241007,112400,201723330,13350,13350,13350,13350,0
20241007,112300,201723330,13350,13350,13350,13350,0
20241007,112200,201723330,13350,13350,13350,13350,0
20241007,112100,201723330,13350,13350,13350,13350,1
20241007,112000,201709980,13350,13350,13350,13350,1
20241007,111900,201696630,13350,13350,13350,13350,0
20241007,111800,201696630,13350,13350,13350,13350,0
20241007,111700,201696630,13350,13350,13350,13350,0
20241007,111600,201696630,13350,13350,13350,13350,3
20241007,111500,201656580,13370,13350,13370,13350,3
20241007,111400,201616490,13330,13330,13330,13330,0
20241007,111300,201616490,13330,13330,13330,13330,0
20241007,111200,201616490,13330,13330,13330,13330,0
20241007,111100,201616490,13330,13350,13370,13330,10
20241007,111000,201483070,13330,13330,13330,13330,15
20241007,110900,201283120,13330,13320,13340,13320,27
20241007,110800,200923290,13310,13310,13310,13310,10
20241007,110700,200790190,13310,13300,13310,13300,3
20241007,110600,200750280,13300,13320,13330,13290,2153
20241007,110500,172089990,13310,13330,13340,13310,303
20241007,110400,168055800,13330,13310,13330,13310,307
20241007,110300,163963690,13330,13330,13340,13330,6
20241007,110200,163883700,13310,13400,13400,13310,1977
20241007,110100,137446830,13400,13400,13400,13400,0
20241007,110000,137446830,13400,13400,13400,13400,0
20241007,105900,137446830,13400,13400,13400,13400,27
20241007,105800,137085030,13400,13400,13400,13400,71
20241007,105700,136133630,13400,13400,13400,13400,0
20241007,105600,136133630,13400,13400,13400,13400,0
20241007,105500,136133630,13400,13400,13400,13400,4
20241007,105400,136080030,13380,13380,13380,13380,0
20241007,105300,136080030,13380,13370,13380,13370,54
20241007,105200,135357610,13350,13350,13350,13350,0
20241007,105100,135357610,13350,13350,13350,13350,2
20241007,105000,135330910,13370,13360,13370,13360,88
20241007,104900,134154830,13350,13350,13350,13350,1
20241007,104800,134141480,13350,13350,13350,13350,2
20241007,104700,134114780,13360,13360,13360,13360,0
20241007,104600,134114780,13360,13360,13360,13350,488
20241007,104500,127595140,13360,13360,13370,13360,304
20241007,104400,123533530,13380,13380,13380,13380,0
20241007,104300,123533530,13380,13380,13380,13380,0
20241007,104200,123533530,13380,13380,13380,13380,0
20241007,104100,123533530,13380,13380,13380,13380,0
20241007,104000,123533530,13380,13380,13380,13380,10
20241007,103900,123399730,13380,13380,13380,13380,13
20241007,103800,123225790,13380,13380,13380,13380,2
20241007,103700,123199030,13380,13380,13380,13380,2
20241007,103600,123172270,13380,13380,13380,13380,0
20241007,103500,123172270,13380,13380,13400,13380,5
20241007,103400,123105330,13370,13370,13370,13370,0
20241007,103300,123105330,13370,13370,13370,13370,0
20241007,103200,123105330,13370,13370,13370,13370,0
20241007,103100,123105330,13370,13370,13370,13370,1
20241007,103000,123091960,13360,13360,13360,13360,903
20241007,102900,111027880,13350,13350,13350,13350,0
20241007,102800,111027880,13350,13360,13360,13350,58
20241007,102700,110253350,13360,13360,13360,13360,0
20241007,102600,110253350,13360,13360,13360,13360,5
20241007,102500,110186550,13370,13370,13390,13370,126
20241007,102400,108501790,13380,13400,13400,13380,15
20241007,102300,108300850,13400,13430,13430,13400,606
20241007,102200,100176560,13430,13430,13430,13430,62
20241007,102100,99343900,13410,13410,13410,13410,0
20241007,102000,99343900,13410,13410,13410,13410,0
20241007,101900,99343900,13410,13430,13430,13410,26
20241007,101800,98995220,13430,13420,13430,13420,53
20241007,101700,98283940,13420,13420,13420,13420,0
20241007,101600,98283940,13420,13420,13420,13410,65
20241007,101500,97411890,13430,13430,13430,13430,3
20241007,101400,97371600,13430,13430,13430,13430,4
20241007,101300,97317880,13440,13440,13440,13440,0
20241007,101200,97317880,13440,13440,13440,13440,0
20241007,101100,97317880,13440,13440,13440,13440,4
20241007,101000,97264120,13420,13420,13440,13420,4
20241007,100900,97210420,13440,13420,13440,13420,5
20241007,100800,97143280,13420,13390,13420,13390,877
20241007,100700,85400080,13390,13390,13390,13390,890
20241007,100600,73482980,13370,13410,13410,13370,209
20241007,100500,70683710,13420,13420,13500,13400,115
20241007,100400,69142190,13420,13410,13420,13410,7
20241007,100300,69048290,13410,13500,13500,13410,18
20241007,100200,68805560,13500,13370,13500,13370,602
20241007,100100,60687100,13500,13340,13500,13340,2622
20241007,100000,25333610,13340,13340,13340,13340,1
20241007,095900,25320270,13340,13340,13340,13340,1
20241007,095800,25306930,13340,13340,13340,13340,0
20241007,095700,25306930,13340,13340,13340,13340,0
20241007,095600,25306930,13340,13340,13340,13340,2
20241007,095500,25280250,13330,13320,13340,13320,5
20241007,095400,25213600,13300,13300,13300,13300,0
20241007,095300,25213600,13300,13300,13300,13300,1
20241007,095200,25200300,13290,13290,13290,13290,40
20241007,095100,24668700,13280,13280,13280,13280,0
20241007,095000,24668700,13280,13280,13280,13280,40
20241007,094900,24137500,13280,13280,13280,13280,0
20241007,094800,24137500,13280,13280,13280,13280,0
20241007,094700,24137500,13280,13280,13280,13280,60
20241007,094600,23340700,13280,13310,13310,13280,345
20241007,094500,18754000,13310,13310,13310,13310,24
20241007,094400,18434560,13300,13300,13300,13300,0
20241007,094300,18434560,13300,13300,13300,13300,0
20241007,094200,18434560,13300,13300,13300,13300,1
20241007,094100,18421260,13320,13320,13320,13320,0
20241007,094000,18421260,13320,13320,13320,13320,0
20241007,093900,18421260,13320,13320,13320,13320,1
20241007,093800,18407940,13340,13320,13340,13320,2
20241007,093700,18381280,13340,13340,13340,13340,0
20241007,093600,18381280,13340,13340,13340,13340,0
20241007,093500,18381280,13340,13320,13340,13320,4
20241007,093400,18327960,13300,13300,13300,13300,0
20241007,093300,18327960,13300,13280,13300,13280,72
20241007,093200,17370930,13250,13200,13250,13200,39
20241007,093100,16856030,13190,13190,13190,13190,30
20241007,093000,16460330,13190,13190,13190,13190,0
20241007,092900,16460330,13190,13180,13190,13180,2
20241007,092800,16433960,13180,13180,13180,13180,11
20241007,092700,16288980,13180,13190,13190,13180,11
20241007,092600,16143990,13190,13270,13270,13180,926
20241007,092500,3894310,13270,13270,13270,13270,1
20241007,092400,3881040,13280,13280,13280,13280,0
20241007,092300,3881040,13280,13280,13280,13280,2
20241007,092200,3854480,13270,13270,13270,13270,41
20241007,092100,3310410,13280,13280,13280,13280,0
20241007,092000,3310410,13280,13280,13280,13280,0
20241007,091900,3310410,13280,13270,13280,13270,9
20241007,091800,3190910,13260,13260,13260,13260,0
20241007,091700,3190910,13260,13260,13260,13260,1
20241007,091600,3177650,13260,13260,13260,13260,8
20241007,091500,3071570,13260,13260,13260,13260,64
20241007,091400,2222930,13250,13250,13250,13250,0
20241007,091300,2222930,13250,13250,13250,13250,116
20241007,091200,685930,13240,13240,13240,13240,0
20241007,091100,685930,13240,13240,13240,13240,0
20241007,091000,685930,13240,13240,13240,13240,0
20241007,090900,685930,13240,13240,13240,13240,0
20241007,090800,685930,13240,13240,13240,13240,0
20241007,090700,685930,13240,13240,13240,13240,0
20241007,090600,685930,13240,13240,13240,13240,1
20241007,090500,672690,13190,13190,13190,13190,0
20241007,090400,672690,13190,13190,13190,13190,0
20241007,090300,672690,13190,13190,13190,13190,0
20241007,090200,672690,13190,13190,13190,13190,0
20241007,090100,672690,13190,13190,13190,13190,0
20241007,090000,672690,13190,13190,13190,13190,51