KissMeData/032190/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,191200,468543820,10220,10220,10220,10220,233
20240911,191100,468543820,10220,10220,10220,10220,0
20240911,191000,468543820,10220,10220,10220,10220,0
20240911,190900,468543820,10220,10220,10220,10220,0
20240911,190800,468543820,10220,10220,10220,10220,0
20240911,190700,468543820,10220,10220,10220,10220,0
20240911,190600,468543820,10220,10220,10220,10220,0
20240911,190500,468543820,10220,10220,10220,10220,0
20240911,190400,468543820,10220,10220,10220,10220,0
20240911,190300,468543820,10220,10220,10220,10220,0
20240911,190200,468543820,10220,10220,10220,10220,0
20240911,190100,468543820,10220,10220,10220,10220,0
20240911,190000,468543820,10220,10220,10220,10220,0
20240911,185900,468543820,10220,10220,10220,10220,0
20240911,185800,468543820,10220,10220,10220,10220,0
20240911,185700,468543820,10220,10220,10220,10220,0
20240911,185600,468543820,10220,10220,10220,10220,0
20240911,185500,468543820,10220,10220,10220,10220,0
20240911,185400,468543820,10220,10220,10220,10220,0
20240911,185300,468543820,10220,10220,10220,10220,0
20240911,185200,468543820,10220,10220,10220,10220,0
20240911,185100,468543820,10220,10220,10220,10220,0
20240911,185000,468543820,10220,10220,10220,10220,0
20240911,184900,468543820,10220,10220,10220,10220,0
20240911,184800,468543820,10220,10220,10220,10220,0
20240911,184700,468543820,10220,10220,10220,10220,0
20240911,184600,468543820,10220,10220,10220,10220,0
20240911,184500,468543820,10220,10220,10220,10220,0
20240911,184400,468543820,10220,10220,10220,10220,0
20240911,184300,468543820,10220,10220,10220,10220,0
20240911,184200,468543820,10220,10220,10220,10220,233
20240911,184100,468543820,10220,10220,10220,10220,0
20240911,184000,468543820,10220,10220,10220,10220,0
20240911,183900,468543820,10220,10220,10220,10220,0
20240911,183800,468543820,10220,10220,10220,10220,0
20240911,183700,468543820,10220,10220,10220,10220,0
20240911,183600,468543820,10220,10220,10220,10220,0
20240911,183500,468543820,10220,10220,10220,10220,0
20240911,183400,468543820,10220,10220,10220,10220,0
20240911,183300,468543820,10220,10220,10220,10220,0
20240911,183200,468543820,10220,10220,10220,10220,0
20240911,183100,468543820,10220,10220,10220,10220,0
20240911,183000,468543820,10220,10220,10220,10220,0
20240911,182900,468543820,10220,10220,10220,10220,0
20240911,182800,468543820,10220,10220,10220,10220,0
20240911,182700,468543820,10220,10220,10220,10220,0
20240911,182600,468543820,10220,10220,10220,10220,0
20240911,182500,468543820,10220,10220,10220,10220,0
20240911,182400,468543820,10220,10220,10220,10220,0
20240911,182300,468543820,10220,10220,10220,10220,0
20240911,182200,468543820,10220,10220,10220,10220,0
20240911,182100,468543820,10220,10220,10220,10220,0
20240911,182000,468543820,10220,10220,10220,10220,0
20240911,181900,468543820,10220,10220,10220,10220,0
20240911,181800,468543820,10220,10220,10220,10220,0
20240911,181700,468543820,10220,10220,10220,10220,0
20240911,181600,468543820,10220,10220,10220,10220,0
20240911,181500,468543820,10220,10220,10220,10220,0
20240911,181400,468543820,10220,10220,10220,10220,0
20240911,181300,468543820,10220,10220,10220,10220,0
20240911,181200,468543820,10220,10220,10220,10220,233
20240911,181100,468543820,10220,10220,10220,10220,0
20240911,181000,468543820,10220,10220,10220,10220,0
20240911,180900,468543820,10220,10220,10220,10220,0
20240911,180800,468543820,10220,10220,10220,10220,0
20240911,180700,468543820,10220,10220,10220,10220,0
20240911,180600,468543820,10220,10220,10220,10220,0
20240911,180500,468543820,10220,10220,10220,10220,0
20240911,180400,468543820,10220,10220,10220,10220,0
20240911,180300,468543820,10220,10220,10220,10220,0
20240911,180200,468543820,10220,10220,10220,10220,0
20240911,180100,468543820,10220,10220,10220,10220,0
20240911,180000,468543820,10220,10220,10220,10220,0
20240911,175900,468543820,10220,10220,10220,10220,0
20240911,175800,468543820,10220,10220,10220,10220,0
20240911,175700,468543820,10220,10220,10220,10220,0
20240911,175600,468543820,10220,10220,10220,10220,0
20240911,175500,468543820,10220,10220,10220,10220,0
20240911,175400,468543820,10220,10220,10220,10220,0
20240911,175300,468543820,10220,10220,10220,10220,0
20240911,175200,468543820,10220,10220,10220,10220,0
20240911,175100,468543820,10220,10220,10220,10220,0
20240911,175000,468543820,10220,10220,10220,10220,0
20240911,174900,468543820,10220,10220,10220,10220,0
20240911,174800,468543820,10220,10220,10220,10220,0
20240911,174700,468543820,10220,10220,10220,10220,0
20240911,174600,468543820,10220,10220,10220,10220,0
20240911,174500,468543820,10220,10220,10220,10220,0
20240911,174400,468543820,10220,10220,10220,10220,0
20240911,174300,468543820,10220,10220,10220,10220,0
20240911,174200,468543820,10220,10220,10220,10220,233
20240911,174100,468543820,10220,10220,10220,10220,0
20240911,174000,468543820,10220,10220,10220,10220,0
20240911,173900,468543820,10220,10220,10220,10220,0
20240911,173800,468543820,10220,10220,10220,10220,0
20240911,173700,468543820,10220,10220,10220,10220,0
20240911,173600,468543820,10220,10220,10220,10220,0
20240911,173500,468543820,10220,10220,10220,10220,0
20240911,173400,468543820,10220,10220,10220,10220,0
20240911,173300,468543820,10220,10220,10220,10220,0
20240911,173200,468543820,10220,10220,10220,10220,0
20240911,173100,468543820,10220,10220,10220,10220,0
20240911,173000,468543820,10220,10220,10220,10220,0
20240911,172900,468543820,10220,10220,10220,10220,0
20240911,172800,468543820,10220,10220,10220,10220,0
20240911,172700,468543820,10220,10220,10220,10220,0
20240911,172600,468543820,10220,10220,10220,10220,0
20240911,172500,468543820,10220,10220,10220,10220,0
20240911,172400,468543820,10220,10220,10220,10220,0
20240911,172300,468543820,10220,10220,10220,10220,0
20240911,172200,468543820,10220,10220,10220,10220,0
20240911,172100,468543820,10220,10220,10220,10220,0
20240911,172000,468543820,10220,10220,10220,10220,0
20240911,171900,468543820,10220,10220,10220,10220,0
20240911,171800,468543820,10220,10220,10220,10220,0
20240911,171700,468543820,10220,10220,10220,10220,0
20240911,171600,468543820,10220,10220,10220,10220,0
20240911,171500,468543820,10220,10220,10220,10220,0
20240911,171400,468543820,10220,10220,10220,10220,0
20240911,171300,468543820,10220,10220,10220,10220,0
20240911,171200,468543820,10220,10220,10220,10220,233
20240911,171100,468543820,10220,10220,10220,10220,0
20240911,171000,468543820,10220,10220,10220,10220,0
20240911,170900,468543820,10220,10220,10220,10220,0
20240911,170800,468543820,10220,10220,10220,10220,0
20240911,170700,468543820,10220,10220,10220,10220,0
20240911,170600,468543820,10220,10220,10220,10220,0
20240911,170500,468543820,10220,10220,10220,10220,0
20240911,170400,468543820,10220,10220,10220,10220,0
20240911,170300,468543820,10220,10220,10220,10220,0
20240911,170200,468543820,10220,10220,10220,10220,0
20240911,170100,468543820,10220,10220,10220,10220,0
20240911,170000,468543820,10220,10220,10220,10220,0
20240911,165900,468543820,10220,10220,10220,10220,0
20240911,165800,468543820,10220,10220,10220,10220,0
20240911,165700,468543820,10220,10220,10220,10220,0
20240911,165600,468543820,10220,10220,10220,10220,0
20240911,165500,468543820,10220,10220,10220,10220,0
20240911,165400,468543820,10220,10220,10220,10220,0
20240911,165300,468543820,10220,10220,10220,10220,0
20240911,165200,468543820,10220,10220,10220,10220,0
20240911,165100,468543820,10220,10220,10220,10220,0
20240911,165000,468543820,10220,10220,10220,10220,0
20240911,164900,468543820,10220,10220,10220,10220,0
20240911,164800,468543820,10220,10220,10220,10220,0
20240911,164700,468543820,10220,10220,10220,10220,0
20240911,164600,468543820,10220,10220,10220,10220,0
20240911,164500,468543820,10220,10220,10220,10220,0
20240911,164400,468543820,10220,10220,10220,10220,0
20240911,164300,468543820,10220,10220,10220,10220,0
20240911,164200,468543820,10220,10220,10220,10220,233
20240911,164100,468543820,10220,10220,10220,10220,0
20240911,164000,468543820,10220,10220,10220,10220,0
20240911,163900,468543820,10220,10220,10220,10220,0
20240911,163800,468543820,10220,10220,10220,10220,0
20240911,163700,468543820,10220,10220,10220,10220,0
20240911,163600,468543820,10220,10220,10220,10220,0
20240911,163500,468543820,10220,10220,10220,10220,0
20240911,163400,468543820,10220,10220,10220,10220,0
20240911,163300,468543820,10220,10220,10220,10220,0
20240911,163200,468543820,10220,10220,10220,10220,0
20240911,163100,468543820,10220,10220,10220,10220,0
20240911,163000,468543820,10220,10220,10220,10220,0
20240911,162900,468543820,10220,10220,10220,10220,0
20240911,162800,468543820,10220,10220,10220,10220,0
20240911,162700,468543820,10220,10220,10220,10220,0
20240911,162600,468543820,10220,10220,10220,10220,0
20240911,162500,468543820,10220,10220,10220,10220,0
20240911,162400,468543820,10220,10220,10220,10220,0
20240911,162300,468543820,10220,10220,10220,10220,0
20240911,162200,468543820,10220,10220,10220,10220,0
20240911,162100,468543820,10220,10220,10220,10220,0
20240911,162000,468543820,10220,10220,10220,10220,0
20240911,161900,468543820,10220,10220,10220,10220,0
20240911,161800,468543820,10220,10220,10220,10220,0
20240911,161700,468543820,10220,10220,10220,10220,0
20240911,161600,468543820,10220,10220,10220,10220,0
20240911,161500,468543820,10220,10220,10220,10220,0
20240911,161400,468543820,10220,10220,10220,10220,0
20240911,161300,468543820,10220,10220,10220,10220,0
20240911,161200,468543820,10220,10220,10220,10220,233
20240911,161100,468543820,10220,10220,10220,10220,0
20240911,161000,468543820,10220,10220,10220,10220,0
20240911,160900,468543820,10220,10220,10220,10220,0
20240911,160800,468543820,10220,10220,10220,10220,0
20240911,160700,468543820,10220,10220,10220,10220,0
20240911,160600,468543820,10220,10220,10220,10220,0
20240911,160500,468543820,10220,10220,10220,10220,0
20240911,160400,468543820,10220,10220,10220,10220,0
20240911,160300,468543820,10220,10220,10220,10220,0
20240911,160200,468543820,10220,10220,10220,10220,0
20240911,160100,468543820,10220,10220,10220,10220,0
20240911,160000,468543820,10220,10220,10220,10220,0
20240911,155900,468543820,10220,10220,10220,10220,0
20240911,155800,468543820,10220,10220,10220,10220,0
20240911,155700,468543820,10220,10220,10220,10220,0
20240911,155600,468543820,10220,10220,10220,10220,0
20240911,155500,468543820,10220,10220,10220,10220,0
20240911,155400,468543820,10220,10220,10220,10220,0
20240911,155300,468543820,10220,10220,10220,10220,0
20240911,155200,468543820,10220,10220,10220,10220,0
20240911,155100,468543820,10220,10220,10220,10220,0
20240911,155000,468543820,10220,10220,10220,10220,0
20240911,154900,468543820,10220,10220,10220,10220,0
20240911,154800,468543820,10220,10220,10220,10220,0
20240911,154700,468543820,10220,10220,10220,10220,0
20240911,154600,468543820,10220,10220,10220,10220,0
20240911,154500,468543820,10220,10220,10220,10220,0
20240911,154400,468543820,10220,10220,10220,10220,0
20240911,154300,468543820,10220,10220,10220,10220,0
20240911,154200,468543820,10220,10220,10220,10220,233
20240911,154100,468543820,10220,10220,10220,10220,0
20240911,154000,468543820,10220,10220,10220,10220,0
20240911,153900,468543820,10220,10220,10220,10220,0
20240911,153800,468543820,10220,10220,10220,10220,0
20240911,153700,468543820,10220,10220,10220,10220,0
20240911,153600,468543820,10220,10220,10220,10220,0
20240911,153500,468543820,10220,10220,10220,10220,0
20240911,153400,468543820,10220,10220,10220,10220,0
20240911,153300,468543820,10220,10220,10220,10220,0
20240911,153200,468543820,10220,10220,10220,10220,0
20240911,153100,468543820,10220,10220,10220,10220,0
20240911,153000,468543820,10220,10220,10220,10220,233
20240911,152900,466162560,10270,10270,10270,10270,0
20240911,152800,466162560,10270,10270,10270,10270,0
20240911,152700,466162560,10270,10270,10270,10270,0
20240911,152600,466162560,10270,10270,10270,10270,0
20240911,152500,466162560,10270,10270,10270,10270,0
20240911,152400,466162560,10270,10270,10270,10270,0
20240911,152300,466162560,10270,10270,10270,10270,0
20240911,152200,466162560,10270,10270,10270,10270,0
20240911,152100,466162560,10270,10270,10270,10270,0
20240911,152000,466162560,10270,10270,10270,10270,0
20240911,151900,466162560,10270,10220,10270,10220,84
20240911,151800,465303150,10230,10220,10230,10220,448
20240911,151700,460722590,10230,10230,10230,10230,2
20240911,151600,460702130,10230,10220,10230,10220,27
20240911,151500,460426180,10220,10230,10230,10220,45
20240911,151400,459966080,10230,10230,10230,10230,29
20240911,151300,459669410,10230,10220,10230,10220,352
20240911,151200,456071930,10220,10230,10230,10220,37
20240911,151100,455693750,10220,10220,10220,10220,9
20240911,151000,455601770,10230,10230,10230,10230,3
20240911,150900,455571080,10230,10220,10230,10220,49
20240911,150800,455070200,10220,10220,10220,10220,0
20240911,150700,455070200,10220,10220,10220,10220,22
20240911,150600,454845360,10220,10220,10220,10220,110
20240911,150500,453721160,10220,10220,10220,10220,69
20240911,150400,453015980,10220,10230,10230,10220,7
20240911,150300,452944380,10230,10230,10230,10230,4
20240911,150200,452903460,10220,10220,10220,10220,0
20240911,150100,452903460,10220,10230,10230,10220,178
20240911,150000,451083270,10230,10230,10230,10230,0
20240911,145900,451083270,10230,10220,10230,10220,2
20240911,145800,451062820,10210,10210,10210,10210,0
20240911,145700,451062820,10210,10210,10210,10210,0
20240911,145600,451062820,10210,10210,10210,10210,0
20240911,145500,451062820,10210,10210,10210,10210,56
20240911,145400,450491060,10210,10210,10210,10210,106
20240911,145300,449408800,10210,10210,10210,10210,1
20240911,145200,449398590,10200,10200,10210,10200,41
20240911,145100,448980360,10200,10200,10200,10200,443
20240911,145000,444461760,10200,10220,10220,10190,2967
20240911,144900,414185660,10230,10220,10230,10220,151
20240911,144800,412640940,10220,10230,10230,10210,248
20240911,144700,410104050,10240,10240,10240,10240,2
20240911,144600,410083570,10230,10220,10230,10220,66
20240911,144500,409408420,10220,10210,10220,10210,130
20240911,144400,408079830,10210,10220,10220,10210,74
20240911,144300,407323620,10220,10220,10220,10220,16
20240911,144200,407160100,10220,10220,10220,10220,62
20240911,144100,406526460,10220,10220,10220,10220,0
20240911,144000,406526460,10220,10220,10220,10220,0
20240911,143900,406526460,10220,10230,10230,10220,168
20240911,143800,404807830,10240,10240,10240,10240,38
20240911,143700,404418710,10240,10240,10240,10240,0
20240911,143600,404418710,10240,10240,10240,10240,0
20240911,143500,404418710,10240,10240,10240,10240,0
20240911,143400,404418710,10240,10240,10240,10240,0
20240911,143300,404418710,10240,10240,10240,10240,0
20240911,143200,404418710,10240,10240,10240,10240,111
20240911,143100,403282070,10220,10210,10230,10210,320
20240911,143000,400014180,10200,10200,10200,10200,264
20240911,142900,397321380,10200,10230,10230,10190,2058
20240911,142800,376287630,10240,10250,10250,10240,1933
20240911,142700,356479010,10250,10250,10250,10250,173
20240911,142600,354705760,10250,10260,10260,10250,173
20240911,142500,352931510,10250,10250,10260,10250,516
20240911,142400,347637500,10250,10280,10280,10250,7214
20240911,142300,273573820,10280,10280,10280,10280,0
20240911,142200,273573820,10280,10280,10280,10280,0
20240911,142100,273573820,10280,10290,10290,10280,11
20240911,142000,273460640,10280,10280,10280,10280,0
20240911,141900,273460640,10280,10280,10280,10280,0
20240911,141800,273460640,10280,10280,10280,10280,0
20240911,141700,273460640,10280,10280,10280,10280,80
20240911,141600,272638240,10290,10290,10290,10290,100
20240911,141500,271609240,10290,10290,10290,10290,10
20240911,141400,271506340,10280,10280,10280,10280,0
20240911,141300,271506340,10280,10280,10280,10280,0
20240911,141200,271506340,10280,10280,10280,10280,7
20240911,141100,271434380,10280,10280,10280,10280,0
20240911,141000,271434380,10280,10280,10280,10280,59
20240911,140900,270827860,10280,10280,10280,10280,0
20240911,140800,270827860,10280,10290,10290,10280,170
20240911,140700,269079430,10290,10290,10290,10290,108
20240911,140600,267968110,10290,10290,10290,10290,53
20240911,140500,267422740,10290,10290,10290,10290,8
20240911,140400,267340420,10290,10290,10290,10290,0
20240911,140300,267340420,10290,10290,10290,10290,63
20240911,140200,266692150,10290,10290,10290,10290,0
20240911,140100,266692150,10290,10290,10290,10290,2
20240911,140000,266671570,10290,10280,10290,10280,81
20240911,135900,265838450,10280,10280,10280,10280,0
20240911,135800,265838450,10280,10290,10290,10280,116
20240911,135700,264644830,10290,10290,10290,10290,100
20240911,135600,263615830,10280,10280,10280,10280,68
20240911,135500,262916790,10300,10300,10300,10300,12
20240911,135400,262793190,10280,10290,10290,10280,13
20240911,135300,262659440,10290,10280,10290,10280,290
20240911,135200,259678210,10280,10290,10290,10280,21
20240911,135100,259462320,10290,10280,10290,10280,552
20240911,135000,253782750,10290,10290,10290,10290,0
20240911,134900,253782750,10290,10290,10290,10290,0
20240911,134800,253782750,10290,10280,10290,10280,540
20240911,134700,248228430,10280,10290,10290,10280,2121
20240911,134600,226403380,10290,10300,10300,10290,241
20240911,134500,223921480,10290,10290,10290,10290,0
20240911,134400,223921480,10290,10290,10290,10290,0
20240911,134300,223921480,10290,10290,10290,10290,89
20240911,134200,223005670,10300,10300,10300,10300,100
20240911,134100,221975670,10290,10290,10290,10290,0
20240911,134000,221975670,10290,10290,10290,10290,19
20240911,133900,221780160,10290,10290,10290,10290,0
20240911,133800,221780160,10290,10300,10300,10290,54
20240911,133700,221224480,10300,10300,10300,10290,52
20240911,133600,220688900,10290,10290,10300,10290,129
20240911,133500,219360470,10300,10300,10300,10300,4
20240911,133400,219319270,10300,10300,10300,10300,60
20240911,133300,218701270,10290,10300,10300,10290,351
20240911,133200,215086480,10300,10300,10300,10300,61
20240911,133100,214458180,10300,10300,10300,10300,0
20240911,133000,214458180,10300,10300,10300,10300,1
20240911,132900,214447880,10290,10290,10290,10290,47
20240911,132800,213964250,10300,10300,10300,10300,50
20240911,132700,213449250,10290,10290,10290,10290,26
20240911,132600,213181710,10300,10300,10300,10300,0
20240911,132500,213181710,10300,10300,10300,10300,22
20240911,132400,212955110,10290,10290,10290,10290,0
20240911,132300,212955110,10290,10290,10290,10290,0
20240911,132200,212955110,10290,10290,10290,10290,153
20240911,132100,211380740,10290,10300,10300,10290,990
20240911,132000,201184920,10300,10300,10300,10300,0
20240911,131900,201184920,10300,10310,10310,10300,14
20240911,131800,201040620,10300,10300,10300,10300,45
20240911,131700,200577120,10300,10300,10300,10300,1
20240911,131600,200566820,10300,10300,10300,10300,4
20240911,131500,200525620,10300,10300,10300,10300,0
20240911,131400,200525620,10300,10300,10300,10300,0
20240911,131300,200525620,10300,10300,10300,10300,47
20240911,131200,200041520,10300,10300,10300,10300,6
20240911,131100,199979720,10300,10300,10300,10300,41
20240911,131000,199557420,10300,10300,10300,10300,73
20240911,130900,198805520,10300,10310,10310,10300,236
20240911,130800,196372590,10310,10310,10310,10310,0
20240911,130700,196372590,10310,10310,10310,10310,44
20240911,130600,195918950,10310,10310,10310,10310,0
20240911,130500,195918950,10310,10310,10310,10310,0
20240911,130400,195918950,10310,10310,10310,10310,0
20240911,130300,195918950,10310,10310,10310,10310,0
20240911,130200,195918950,10310,10310,10310,10310,387
20240911,130100,191928980,10300,10300,10300,10300,0
20240911,130000,191928980,10300,10300,10300,10300,0
20240911,125900,191928980,10300,10300,10300,10300,0
20240911,125800,191928980,10300,10300,10300,10300,0
20240911,125700,191928980,10300,10300,10300,10300,56
20240911,125600,191352180,10300,10300,10300,10300,0
20240911,125500,191352180,10300,10300,10300,10300,0
20240911,125400,191352180,10300,10300,10300,10300,0
20240911,125300,191352180,10300,10300,10300,10300,0
20240911,125200,191352180,10300,10300,10300,10300,0
20240911,125100,191352180,10300,10300,10300,10300,29
20240911,125000,191053480,10320,10320,10320,10320,0
20240911,124900,191053480,10320,10320,10320,10320,1
20240911,124800,191043160,10300,10300,10300,10300,0
20240911,124700,191043160,10300,10300,10300,10300,1
20240911,124600,191032860,10290,10290,10290,10290,25
20240911,124500,190775610,10290,10290,10290,10290,0
20240911,124400,190775610,10290,10290,10290,10290,0
20240911,124300,190775610,10290,10300,10300,10290,1306
20240911,124200,177325070,10310,10310,10310,10310,38
20240911,124100,176933290,10320,10300,10320,10300,14
20240911,124000,176788990,10300,10310,10310,10300,51
20240911,123900,176263250,10310,10310,10310,10310,467
20240911,123800,171448480,10300,10300,10300,10300,34
20240911,123700,171098280,10300,10310,10310,10300,11
20240911,123600,170984880,10300,10300,10300,10300,7
20240911,123500,170912780,10300,10300,10300,10300,0
20240911,123400,170912780,10300,10300,10300,10300,3
20240911,123300,170881880,10300,10300,10300,10300,0
20240911,123200,170881880,10300,10300,10300,10300,3
20240911,123100,170850980,10310,10310,10310,10300,6
20240911,123000,170789150,10300,10300,10300,10300,13
20240911,122900,170655250,10300,10300,10300,10300,66
20240911,122800,169975450,10300,10300,10300,10300,34
20240911,122700,169625250,10310,10310,10310,10310,0
20240911,122600,169625250,10310,10320,10320,10310,160
20240911,122500,167975640,10320,10320,10320,10320,10
20240911,122400,167872440,10310,10310,10310,10310,0
20240911,122300,167872440,10310,10320,10320,10310,3
20240911,122200,167841490,10310,10310,10310,10310,2
20240911,122100,167820870,10310,10300,10310,10300,5
20240911,122000,167769340,10300,10300,10300,10300,0
20240911,121900,167769340,10300,10300,10310,10300,53
20240911,121800,167223410,10300,10290,10300,10290,105
20240911,121700,166142930,10280,10290,10300,10280,217
20240911,121600,163909970,10300,10310,10310,10300,962
20240911,121500,154001360,10300,10320,10320,10300,1306
20240911,121400,140537330,10320,10330,10330,10320,224
20240911,121300,138225640,10330,10330,10330,10330,86
20240911,121200,137337260,10330,10330,10330,10330,0
20240911,121100,137337260,10330,10330,10330,10330,0
20240911,121000,137337260,10330,10330,10330,10330,0
20240911,120900,137337260,10330,10330,10330,10330,0
20240911,120800,137337260,10330,10330,10330,10330,0
20240911,120700,137337260,10330,10330,10330,10330,0
20240911,120600,137337260,10330,10330,10330,10330,0
20240911,120500,137337260,10330,10330,10330,10330,0
20240911,120400,137337260,10330,10330,10330,10330,0
20240911,120300,137337260,10330,10330,10330,10330,0
20240911,120200,137337260,10330,10330,10330,10330,0
20240911,120100,137337260,10330,10330,10330,10330,64
20240911,120000,136676140,10330,10330,10330,10330,0
20240911,115900,136676140,10330,10330,10330,10330,0
20240911,115800,136676140,10330,10330,10330,10330,3
20240911,115700,136645150,10330,10330,10330,10330,0
20240911,115600,136645150,10330,10330,10330,10330,0
20240911,115500,136645150,10330,10330,10330,10330,1
20240911,115400,136634820,10330,10330,10330,10330,0
20240911,115300,136634820,10330,10330,10330,10330,0
20240911,115200,136634820,10330,10330,10330,10330,2
20240911,115100,136614160,10340,10340,10360,10340,117
20240911,115000,135402410,10330,10330,10330,10330,0
20240911,114900,135402410,10330,10330,10330,10330,0
20240911,114800,135402410,10330,10330,10330,10330,0
20240911,114700,135402410,10330,10330,10330,10330,0
20240911,114600,135402410,10330,10330,10330,10330,0
20240911,114500,135402410,10330,10330,10330,10330,14
20240911,114400,135257790,10330,10330,10330,10330,8
20240911,114300,135175150,10330,10330,10330,10330,0
20240911,114200,135175150,10330,10330,10330,10330,8
20240911,114100,135092510,10330,10330,10330,10330,5
20240911,114000,135040860,10330,10330,10330,10330,102
20240911,113900,133987200,10330,10330,10330,10330,0
20240911,113800,133987200,10330,10330,10330,10330,1
20240911,113700,133976870,10330,10330,10330,10330,0
20240911,113600,133976870,10330,10330,10330,10330,0
20240911,113500,133976870,10330,10330,10330,10330,2
20240911,113400,133956210,10330,10330,10330,10330,2
20240911,113300,133935550,10320,10320,10320,10320,0
20240911,113200,133935550,10320,10320,10320,10320,26
20240911,113100,133667230,10330,10340,10340,10320,86
20240911,113000,132779200,10340,10340,10340,10340,0
20240911,112900,132779200,10340,10340,10340,10340,0
20240911,112800,132779200,10340,10340,10340,10340,0
20240911,112700,132779200,10340,10340,10340,10340,0
20240911,112600,132779200,10340,10340,10340,10340,0
20240911,112500,132779200,10340,10340,10340,10340,0
20240911,112400,132779200,10340,10340,10340,10340,49
20240911,112300,132272540,10350,10350,10350,10350,0
20240911,112200,132272540,10350,10350,10350,10350,0
20240911,112100,132272540,10350,10350,10350,10350,3
20240911,112000,132241490,10350,10340,10350,10340,2
20240911,111900,132220800,10350,10350,10350,10350,10
20240911,111800,132117300,10350,10350,10350,10350,0
20240911,111700,132117300,10350,10350,10350,10350,0
20240911,111600,132117300,10350,10350,10350,10350,6
20240911,111500,132055200,10320,10320,10320,10320,0
20240911,111400,132055200,10320,10320,10320,10320,0
20240911,111300,132055200,10320,10320,10320,10320,4
20240911,111200,132013920,10320,10320,10320,10320,1
20240911,111100,132003600,10320,10310,10320,10310,24
20240911,111000,131755960,10310,10310,10310,10310,3
20240911,110900,131725030,10310,10310,10310,10310,15
20240911,110800,131570380,10310,10310,10310,10310,1
20240911,110700,131560070,10310,10320,10320,10310,21
20240911,110600,131343460,10310,10320,10320,10310,197
20240911,110500,129310480,10320,10320,10320,10320,0
20240911,110400,129310480,10320,10320,10320,10320,10
20240911,110300,129207280,10320,10330,10330,10320,230
20240911,110200,126832730,10330,10330,10330,10330,0
20240911,110100,126832730,10330,10330,10330,10330,0
20240911,110000,126832730,10330,10330,10330,10330,0
20240911,105900,126832730,10330,10330,10330,10330,152
20240911,105800,125262570,10330,10330,10330,10330,500
20240911,105700,120097570,10330,10330,10330,10330,0
20240911,105600,120097570,10330,10330,10330,10330,0
20240911,105500,120097570,10330,10330,10330,10330,30
20240911,105400,119787670,10330,10330,10330,10330,1
20240911,105300,119777340,10330,10330,10330,10330,100
20240911,105200,118744340,10320,10320,10320,10320,14
20240911,105100,118599860,10320,10320,10330,10320,105
20240911,105000,117515260,10340,10340,10340,10340,0
20240911,104900,117515260,10340,10340,10340,10340,0
20240911,104800,117515260,10340,10340,10340,10340,36
20240911,104700,117143020,10350,10350,10350,10350,39
20240911,104600,116739370,10350,10350,10350,10350,0
20240911,104500,116739370,10350,10350,10350,10350,0
20240911,104400,116739370,10350,10350,10350,10350,0
20240911,104300,116739370,10350,10350,10350,10350,15
20240911,104200,116584120,10320,10320,10320,10320,9
20240911,104100,116491240,10320,10320,10320,10320,30
20240911,104000,116181640,10310,10310,10310,10310,202
20240911,103900,114099020,10300,10300,10310,10300,64
20240911,103800,113439300,10300,10310,10310,10300,62
20240911,103700,112800430,10310,10310,10310,10310,90
20240911,103600,111872530,10310,10300,10310,10300,12
20240911,103500,111748900,10310,10360,10360,10300,4520
20240911,103400,64997490,10360,10360,10360,10360,0
20240911,103300,64997490,10360,10390,10390,10360,960
20240911,103200,55035510,10390,10390,10390,10390,0
20240911,103100,55035510,10390,10390,10390,10390,7
20240911,103000,54962780,10400,10400,10400,10400,0
20240911,102900,54962780,10400,10400,10400,10400,0
20240911,102800,54962780,10400,10400,10400,10400,59
20240911,102700,54349180,10430,10430,10430,10430,0
20240911,102600,54349180,10430,10430,10430,10430,80
20240911,102500,53514780,10400,10400,10400,10400,0
20240911,102400,53514780,10400,10400,10400,10400,1
20240911,102300,53504380,10400,10400,10400,10400,1
20240911,102200,53493980,10400,10400,10400,10400,3
20240911,102100,53462780,10410,10410,10410,10410,0
20240911,102000,53462780,10410,10410,10410,10410,0
20240911,101900,53462780,10410,10410,10410,10410,0
20240911,101800,53462780,10410,10410,10410,10410,0
20240911,101700,53462780,10410,10410,10410,10410,38
20240911,101600,53067200,10430,10430,10430,10430,0
20240911,101500,53067200,10430,10430,10430,10430,0
20240911,101400,53067200,10430,10430,10430,10430,44
20240911,101300,52608280,10390,10390,10390,10390,1
20240911,101200,52597890,10390,10390,10390,10390,0
20240911,101100,52597890,10390,10390,10390,10390,0
20240911,101000,52597890,10390,10390,10390,10390,27
20240911,100900,52317360,10390,10390,10390,10390,0
20240911,100800,52317360,10390,10390,10390,10390,25
20240911,100700,52057610,10390,10390,10390,10390,0
20240911,100600,52057610,10390,10390,10390,10390,0
20240911,100500,52057610,10390,10390,10390,10390,0
20240911,100400,52057610,10390,10390,10390,10390,12
20240911,100300,51932930,10400,10400,10400,10400,102
20240911,100200,50872130,10400,10400,10400,10400,0
20240911,100100,50872130,10400,10400,10400,10400,0
20240911,100000,50872130,10400,10400,10400,10400,2
20240911,095900,50851330,10390,10390,10390,10390,0
20240911,095800,50851330,10390,10390,10390,10390,0
20240911,095700,50851330,10390,10390,10390,10390,58
20240911,095600,50248710,10390,10390,10390,10390,35
20240911,095500,49885060,10430,10410,10430,10390,124
20240911,095400,48593500,10410,10420,10420,10410,71
20240911,095300,47853710,10420,10420,10420,10420,2
20240911,095200,47832870,10420,10430,10430,10420,11
20240911,095100,47718150,10410,10440,10440,10400,38
20240911,095000,47322780,10400,10400,10400,10400,0
20240911,094900,47322780,10400,10400,10400,10400,2
20240911,094800,47301980,10400,10400,10400,10400,5
20240911,094700,47249980,10400,10400,10400,10400,2
20240911,094600,47229180,10390,10390,10390,10390,0
20240911,094500,47229180,10390,10390,10390,10390,0
20240911,094400,47229180,10390,10390,10390,10390,0
20240911,094300,47229180,10390,10390,10390,10390,0
20240911,094200,47229180,10390,10390,10390,10390,1
20240911,094100,47218790,10390,10420,10420,10390,336
20240911,094000,43723330,10430,10430,10430,10430,63
20240911,093900,43066240,10430,10430,10430,10430,47
20240911,093800,42576030,10430,10430,10430,10430,1
20240911,093700,42565600,10400,10400,10400,10400,0
20240911,093600,42565600,10400,10400,10400,10400,0
20240911,093500,42565600,10400,10400,10400,10400,0
20240911,093400,42565600,10400,10400,10400,10400,0
20240911,093300,42565600,10400,10400,10400,10400,2
20240911,093200,42544800,10390,10390,10390,10390,10
20240911,093100,42440900,10390,10390,10390,10390,2
20240911,093000,42420120,10390,10390,10390,10390,28
20240911,092900,42129200,10370,10370,10370,10370,2
20240911,092800,42108460,10370,10370,10370,10370,3
20240911,092700,42077350,10370,10370,10370,10370,0
20240911,092600,42077350,10370,10360,10370,10360,9
20240911,092500,41984060,10360,10360,10360,10360,32
20240911,092400,41652540,10360,10360,10360,10360,0
20240911,092300,41652540,10360,10370,10370,10360,483
20240911,092200,36648160,10370,10370,10370,10370,49
20240911,092100,36140030,10370,10370,10370,10370,9
20240911,092000,36046700,10370,10370,10370,10370,1
20240911,091900,36036330,10360,10370,10370,10360,10
20240911,091800,35932690,10370,10370,10370,10370,11
20240911,091700,35818620,10370,10370,10370,10370,10
20240911,091600,35714920,10370,10370,10370,10370,8
20240911,091500,35631960,10440,10390,10440,10360,543
20240911,091400,29995810,10390,10390,10390,10390,0
20240911,091300,29995810,10390,10390,10390,10390,0
20240911,091200,29995810,10390,10390,10390,10390,0
20240911,091100,29995810,10390,10390,10390,10390,0
20240911,091000,29995810,10390,10390,10390,10390,414
20240911,090900,25694350,10450,10450,10450,10450,0
20240911,090800,25694350,10450,10450,10450,10450,71
20240911,090700,24952400,10450,10450,10450,10450,0
20240911,090600,24952400,10450,10450,10450,10450,0
20240911,090500,24952400,10450,10450,10450,10450,0
20240911,090400,24952400,10450,10450,10450,10450,1
20240911,090300,24941950,10410,10410,10410,10400,544
20240911,090200,19284030,10390,10410,10410,10370,567
20240911,090100,13386190,10420,10430,10430,10420,1131
20240911,090000,1589890,10430,10460,10460,10430,152