KissMeData/036670/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,191800,57555340,7360,7360,7360,7360,63
20240910,191700,57555340,7360,7360,7360,7360,0
20240910,191600,57555340,7360,7360,7360,7360,0
20240910,191500,57555340,7360,7360,7360,7360,0
20240910,191400,57555340,7360,7360,7360,7360,0
20240910,191300,57555340,7360,7360,7360,7360,0
20240910,191200,57555340,7360,7360,7360,7360,0
20240910,191100,57555340,7360,7360,7360,7360,0
20240910,191000,57555340,7360,7360,7360,7360,0
20240910,190900,57555340,7360,7360,7360,7360,0
20240910,190800,57555340,7360,7360,7360,7360,0
20240910,190700,57555340,7360,7360,7360,7360,0
20240910,190600,57555340,7360,7360,7360,7360,0
20240910,190500,57555340,7360,7360,7360,7360,0
20240910,190400,57555340,7360,7360,7360,7360,0
20240910,190300,57555340,7360,7360,7360,7360,0
20240910,190200,57555340,7360,7360,7360,7360,0
20240910,190100,57555340,7360,7360,7360,7360,0
20240910,190000,57555340,7360,7360,7360,7360,0
20240910,185900,57555340,7360,7360,7360,7360,0
20240910,185800,57555340,7360,7360,7360,7360,0
20240910,185700,57555340,7360,7360,7360,7360,0
20240910,185600,57555340,7360,7360,7360,7360,0
20240910,185500,57555340,7360,7360,7360,7360,0
20240910,185400,57555340,7360,7360,7360,7360,0
20240910,185300,57555340,7360,7360,7360,7360,0
20240910,185200,57555340,7360,7360,7360,7360,0
20240910,185100,57555340,7360,7360,7360,7360,0
20240910,185000,57555340,7360,7360,7360,7360,0
20240910,184900,57555340,7360,7360,7360,7360,0
20240910,184800,57555340,7360,7360,7360,7360,63
20240910,184700,57555340,7360,7360,7360,7360,0
20240910,184600,57555340,7360,7360,7360,7360,0
20240910,184500,57555340,7360,7360,7360,7360,0
20240910,184400,57555340,7360,7360,7360,7360,0
20240910,184300,57555340,7360,7360,7360,7360,0
20240910,184200,57555340,7360,7360,7360,7360,0
20240910,184100,57555340,7360,7360,7360,7360,0
20240910,184000,57555340,7360,7360,7360,7360,0
20240910,183900,57555340,7360,7360,7360,7360,0
20240910,183800,57555340,7360,7360,7360,7360,0
20240910,183700,57555340,7360,7360,7360,7360,0
20240910,183600,57555340,7360,7360,7360,7360,0
20240910,183500,57555340,7360,7360,7360,7360,0
20240910,183400,57555340,7360,7360,7360,7360,0
20240910,183300,57555340,7360,7360,7360,7360,0
20240910,183200,57555340,7360,7360,7360,7360,0
20240910,183100,57555340,7360,7360,7360,7360,0
20240910,183000,57555340,7360,7360,7360,7360,0
20240910,182900,57555340,7360,7360,7360,7360,0
20240910,182800,57555340,7360,7360,7360,7360,0
20240910,182700,57555340,7360,7360,7360,7360,0
20240910,182600,57555340,7360,7360,7360,7360,0
20240910,182500,57555340,7360,7360,7360,7360,0
20240910,182400,57555340,7360,7360,7360,7360,0
20240910,182300,57555340,7360,7360,7360,7360,0
20240910,182200,57555340,7360,7360,7360,7360,0
20240910,182100,57555340,7360,7360,7360,7360,0
20240910,182000,57555340,7360,7360,7360,7360,0
20240910,181900,57555340,7360,7360,7360,7360,0
20240910,181800,57555340,7360,7360,7360,7360,63
20240910,181700,57555340,7360,7360,7360,7360,0
20240910,181600,57555340,7360,7360,7360,7360,0
20240910,181500,57555340,7360,7360,7360,7360,0
20240910,181400,57555340,7360,7360,7360,7360,0
20240910,181300,57555340,7360,7360,7360,7360,0
20240910,181200,57555340,7360,7360,7360,7360,0
20240910,181100,57555340,7360,7360,7360,7360,0
20240910,181000,57555340,7360,7360,7360,7360,0
20240910,180900,57555340,7360,7360,7360,7360,0
20240910,180800,57555340,7360,7360,7360,7360,0
20240910,180700,57555340,7360,7360,7360,7360,0
20240910,180600,57555340,7360,7360,7360,7360,0
20240910,180500,57555340,7360,7360,7360,7360,0
20240910,180400,57555340,7360,7360,7360,7360,0
20240910,180300,57555340,7360,7360,7360,7360,0
20240910,180200,57555340,7360,7360,7360,7360,0
20240910,180100,57555340,7360,7360,7360,7360,0
20240910,180000,57555340,7360,7360,7360,7360,0
20240910,175900,57555340,7360,7360,7360,7360,0
20240910,175800,57555340,7360,7360,7360,7360,0
20240910,175700,57555340,7360,7360,7360,7360,0
20240910,175600,57555340,7360,7360,7360,7360,0
20240910,175500,57555340,7360,7360,7360,7360,0
20240910,175400,57555340,7360,7360,7360,7360,0
20240910,175300,57555340,7360,7360,7360,7360,0
20240910,175200,57555340,7360,7360,7360,7360,0
20240910,175100,57555340,7360,7360,7360,7360,0
20240910,175000,57555340,7360,7360,7360,7360,0
20240910,174900,57555340,7360,7360,7360,7360,0
20240910,174800,57555340,7360,7360,7360,7360,63
20240910,174700,57555340,7360,7360,7360,7360,0
20240910,174600,57555340,7360,7360,7360,7360,0
20240910,174500,57555340,7360,7360,7360,7360,0
20240910,174400,57555340,7360,7360,7360,7360,0
20240910,174300,57555340,7360,7360,7360,7360,0
20240910,174200,57555340,7360,7360,7360,7360,0
20240910,174100,57555340,7360,7360,7360,7360,0
20240910,174000,57555340,7360,7360,7360,7360,0
20240910,173900,57555340,7360,7360,7360,7360,0
20240910,173800,57555340,7360,7360,7360,7360,0
20240910,173700,57555340,7360,7360,7360,7360,0
20240910,173600,57555340,7360,7360,7360,7360,0
20240910,173500,57555340,7360,7360,7360,7360,0
20240910,173400,57555340,7360,7360,7360,7360,0
20240910,173300,57555340,7360,7360,7360,7360,0
20240910,173200,57555340,7360,7360,7360,7360,0
20240910,173100,57555340,7360,7360,7360,7360,0
20240910,173000,57555340,7360,7360,7360,7360,0
20240910,172900,57555340,7360,7360,7360,7360,0
20240910,172800,57555340,7360,7360,7360,7360,0
20240910,172700,57555340,7360,7360,7360,7360,0
20240910,172600,57555340,7360,7360,7360,7360,0
20240910,172500,57555340,7360,7360,7360,7360,0
20240910,172400,57555340,7360,7360,7360,7360,0
20240910,172300,57555340,7360,7360,7360,7360,0
20240910,172200,57555340,7360,7360,7360,7360,0
20240910,172100,57555340,7360,7360,7360,7360,0
20240910,172000,57555340,7360,7360,7360,7360,0
20240910,171900,57555340,7360,7360,7360,7360,0
20240910,171800,57555340,7360,7360,7360,7360,63
20240910,171700,57555340,7360,7360,7360,7360,0
20240910,171600,57555340,7360,7360,7360,7360,0
20240910,171500,57555340,7360,7360,7360,7360,0
20240910,171400,57555340,7360,7360,7360,7360,0
20240910,171300,57555340,7360,7360,7360,7360,0
20240910,171200,57555340,7360,7360,7360,7360,0
20240910,171100,57555340,7360,7360,7360,7360,0
20240910,171000,57555340,7360,7360,7360,7360,0
20240910,170900,57555340,7360,7360,7360,7360,0
20240910,170800,57555340,7360,7360,7360,7360,0
20240910,170700,57555340,7360,7360,7360,7360,0
20240910,170600,57555340,7360,7360,7360,7360,0
20240910,170500,57555340,7360,7360,7360,7360,0
20240910,170400,57555340,7360,7360,7360,7360,0
20240910,170300,57555340,7360,7360,7360,7360,0
20240910,170200,57555340,7360,7360,7360,7360,0
20240910,170100,57555340,7360,7360,7360,7360,0
20240910,170000,57555340,7360,7360,7360,7360,0
20240910,165900,57555340,7360,7360,7360,7360,0
20240910,165800,57555340,7360,7360,7360,7360,0
20240910,165700,57555340,7360,7360,7360,7360,0
20240910,165600,57555340,7360,7360,7360,7360,0
20240910,165500,57555340,7360,7360,7360,7360,0
20240910,165400,57555340,7360,7360,7360,7360,0
20240910,165300,57555340,7360,7360,7360,7360,0
20240910,165200,57555340,7360,7360,7360,7360,0
20240910,165100,57555340,7360,7360,7360,7360,0
20240910,165000,57555340,7360,7360,7360,7360,0
20240910,164900,57555340,7360,7360,7360,7360,0
20240910,164800,57555340,7360,7360,7360,7360,63
20240910,164700,57555340,7360,7360,7360,7360,0
20240910,164600,57555340,7360,7360,7360,7360,0
20240910,164500,57555340,7360,7360,7360,7360,0
20240910,164400,57555340,7360,7360,7360,7360,0
20240910,164300,57555340,7360,7360,7360,7360,0
20240910,164200,57555340,7360,7360,7360,7360,0
20240910,164100,57555340,7360,7360,7360,7360,0
20240910,164000,57555340,7360,7360,7360,7360,0
20240910,163900,57555340,7360,7360,7360,7360,0
20240910,163800,57555340,7360,7360,7360,7360,0
20240910,163700,57555340,7360,7360,7360,7360,0
20240910,163600,57555340,7360,7360,7360,7360,0
20240910,163500,57555340,7360,7360,7360,7360,0
20240910,163400,57555340,7360,7360,7360,7360,0
20240910,163300,57555340,7360,7360,7360,7360,0
20240910,163200,57555340,7360,7360,7360,7360,0
20240910,163100,57555340,7360,7360,7360,7360,0
20240910,163000,57555340,7360,7360,7360,7360,0
20240910,162900,57555340,7360,7360,7360,7360,0
20240910,162800,57555340,7360,7360,7360,7360,0
20240910,162700,57555340,7360,7360,7360,7360,0
20240910,162600,57555340,7360,7360,7360,7360,0
20240910,162500,57555340,7360,7360,7360,7360,0
20240910,162400,57555340,7360,7360,7360,7360,0
20240910,162300,57555340,7360,7360,7360,7360,0
20240910,162200,57555340,7360,7360,7360,7360,0
20240910,162100,57555340,7360,7360,7360,7360,0
20240910,162000,57555340,7360,7360,7360,7360,0
20240910,161900,57555340,7360,7360,7360,7360,0
20240910,161800,57555340,7360,7360,7360,7360,63
20240910,161700,57555340,7360,7360,7360,7360,0
20240910,161600,57555340,7360,7360,7360,7360,0
20240910,161500,57555340,7360,7360,7360,7360,0
20240910,161400,57555340,7360,7360,7360,7360,0
20240910,161300,57555340,7360,7360,7360,7360,0
20240910,161200,57555340,7360,7360,7360,7360,0
20240910,161100,57555340,7360,7360,7360,7360,0
20240910,161000,57555340,7360,7360,7360,7360,0
20240910,160900,57555340,7360,7360,7360,7360,0
20240910,160800,57555340,7360,7360,7360,7360,0
20240910,160700,57555340,7360,7360,7360,7360,0
20240910,160600,57555340,7360,7360,7360,7360,0
20240910,160500,57555340,7360,7360,7360,7360,0
20240910,160400,57555340,7360,7360,7360,7360,0
20240910,160300,57555340,7360,7360,7360,7360,0
20240910,160200,57555340,7360,7360,7360,7360,0
20240910,160100,57555340,7360,7360,7360,7360,0
20240910,160000,57555340,7360,7360,7360,7360,0
20240910,155900,57555340,7360,7360,7360,7360,0
20240910,155800,57555340,7360,7360,7360,7360,0
20240910,155700,57555340,7360,7360,7360,7360,0
20240910,155600,57555340,7360,7360,7360,7360,0
20240910,155500,57555340,7360,7360,7360,7360,0
20240910,155400,57555340,7360,7360,7360,7360,0
20240910,155300,57555340,7360,7360,7360,7360,0
20240910,155200,57555340,7360,7360,7360,7360,0
20240910,155100,57555340,7360,7360,7360,7360,0
20240910,155000,57555340,7360,7360,7360,7360,0
20240910,154900,57555340,7360,7360,7360,7360,0
20240910,154800,57555340,7360,7360,7360,7360,63
20240910,154700,57555340,7360,7360,7360,7360,0
20240910,154600,57555340,7360,7360,7360,7360,0
20240910,154500,57555340,7360,7360,7360,7360,0
20240910,154400,57555340,7360,7360,7360,7360,0
20240910,154300,57555340,7360,7360,7360,7360,0
20240910,154200,57555340,7360,7360,7360,7360,0
20240910,154100,57555340,7360,7360,7360,7360,0
20240910,154000,57555340,7360,7360,7360,7360,0
20240910,153900,57555340,7360,7360,7360,7360,0
20240910,153800,57555340,7360,7360,7360,7360,0
20240910,153700,57555340,7360,7360,7360,7360,0
20240910,153600,57555340,7360,7360,7360,7360,0
20240910,153500,57555340,7360,7360,7360,7360,0
20240910,153400,57555340,7360,7360,7360,7360,0
20240910,153300,57555340,7360,7360,7360,7360,0
20240910,153200,57555340,7360,7360,7360,7360,0
20240910,153100,57555340,7360,7360,7360,7360,0
20240910,153000,57555340,7360,7360,7360,7360,63
20240910,152900,57091660,7360,7360,7360,7360,0
20240910,152800,57091660,7360,7360,7360,7360,0
20240910,152700,57091660,7360,7360,7360,7360,0
20240910,152600,57091660,7360,7360,7360,7360,0
20240910,152500,57091660,7360,7360,7360,7360,0
20240910,152400,57091660,7360,7360,7360,7360,0
20240910,152300,57091660,7360,7360,7360,7360,0
20240910,152200,57091660,7360,7360,7360,7360,0
20240910,152100,57091660,7360,7360,7360,7360,0
20240910,152000,57091660,7360,7360,7360,7360,0
20240910,151900,57091660,7360,7360,7360,7360,0
20240910,151800,57091660,7360,7360,7360,7360,0
20240910,151700,57091660,7360,7360,7360,7360,67
20240910,151600,56598540,7360,7360,7360,7360,0
20240910,151500,56598540,7360,7360,7360,7360,0
20240910,151400,56598540,7360,7360,7360,7360,1
20240910,151300,56591180,7310,7360,7360,7310,210
20240910,151200,55050580,7310,7310,7310,7310,0
20240910,151100,55050580,7310,7310,7310,7310,0
20240910,151000,55050580,7310,7310,7310,7310,0
20240910,150900,55050580,7310,7310,7310,7310,0
20240910,150800,55050580,7310,7310,7310,7310,262
20240910,150700,53135360,7310,7310,7310,7310,0
20240910,150600,53135360,7310,7310,7310,7310,0
20240910,150500,53135360,7310,7310,7310,7310,0
20240910,150400,53135360,7310,7310,7310,7310,0
20240910,150300,53135360,7310,7310,7310,7310,0
20240910,150200,53135360,7310,7310,7310,7310,0
20240910,150100,53135360,7310,7310,7310,7310,0
20240910,150000,53135360,7310,7360,7360,7310,300
20240910,145900,50938060,7350,7350,7350,7350,0
20240910,145800,50938060,7350,7350,7350,7350,0
20240910,145700,50938060,7350,7350,7350,7350,0
20240910,145600,50938060,7350,7350,7350,7350,0
20240910,145500,50938060,7350,7350,7350,7350,6
20240910,145400,50893960,7370,7370,7370,7370,0
20240910,145300,50893960,7370,7370,7370,7370,0
20240910,145200,50893960,7370,7370,7370,7370,0
20240910,145100,50893960,7370,7370,7370,7370,0
20240910,145000,50893960,7370,7370,7370,7370,0
20240910,144900,50893960,7370,7370,7370,7370,0
20240910,144800,50893960,7370,7370,7370,7370,0
20240910,144700,50893960,7370,7370,7370,7370,0
20240910,144600,50893960,7370,7370,7370,7370,0
20240910,144500,50893960,7370,7370,7370,7370,0
20240910,144400,50893960,7370,7370,7370,7370,0
20240910,144300,50893960,7370,7370,7370,7370,0
20240910,144200,50893960,7370,7370,7370,7370,0
20240910,144100,50893960,7370,7370,7370,7370,0
20240910,144000,50893960,7370,7370,7370,7370,0
20240910,143900,50893960,7370,7370,7370,7370,0
20240910,143800,50893960,7370,7370,7370,7370,0
20240910,143700,50893960,7370,7370,7370,7370,0
20240910,143600,50893960,7370,7370,7370,7370,0
20240910,143500,50893960,7370,7370,7370,7370,0
20240910,143400,50893960,7370,7370,7370,7370,0
20240910,143300,50893960,7370,7370,7370,7370,0
20240910,143200,50893960,7370,7370,7370,7370,0
20240910,143100,50893960,7370,7370,7370,7370,0
20240910,143000,50893960,7370,7370,7370,7370,0
20240910,142900,50893960,7370,7370,7370,7370,0
20240910,142800,50893960,7370,7370,7370,7370,0
20240910,142700,50893960,7370,7370,7370,7370,0
20240910,142600,50893960,7370,7370,7370,7370,0
20240910,142500,50893960,7370,7370,7370,7370,0
20240910,142400,50893960,7370,7370,7370,7370,0
20240910,142300,50893960,7370,7370,7370,7370,0
20240910,142200,50893960,7370,7370,7370,7370,0
20240910,142100,50893960,7370,7370,7370,7370,0
20240910,142000,50893960,7370,7370,7370,7370,0
20240910,141900,50893960,7370,7360,7370,7360,7
20240910,141800,50842380,7310,7310,7310,7310,0
20240910,141700,50842380,7310,7310,7310,7310,0
20240910,141600,50842380,7310,7310,7310,7310,1
20240910,141500,50835070,7310,7310,7310,7310,0
20240910,141400,50835070,7310,7310,7310,7310,0
20240910,141300,50835070,7310,7310,7310,7310,0
20240910,141200,50835070,7310,7310,7310,7310,0
20240910,141100,50835070,7310,7310,7310,7310,0
20240910,141000,50835070,7310,7310,7310,7310,0
20240910,140900,50835070,7310,7310,7310,7310,0
20240910,140800,50835070,7310,7310,7310,7310,0
20240910,140700,50835070,7310,7310,7310,7310,0
20240910,140600,50835070,7310,7310,7310,7310,120
20240910,140500,49957870,7370,7370,7370,7370,0
20240910,140400,49957870,7370,7370,7370,7370,0
20240910,140300,49957870,7370,7370,7370,7370,0
20240910,140200,49957870,7370,7370,7370,7370,0
20240910,140100,49957870,7370,7370,7370,7370,0
20240910,140000,49957870,7370,7370,7370,7370,0
20240910,135900,49957870,7370,7370,7370,7370,0
20240910,135800,49957870,7370,7370,7370,7370,0
20240910,135700,49957870,7370,7370,7370,7370,0
20240910,135600,49957870,7370,7370,7370,7370,0
20240910,135500,49957870,7370,7370,7370,7370,0
20240910,135400,49957870,7370,7370,7370,7370,0
20240910,135300,49957870,7370,7370,7370,7370,0
20240910,135200,49957870,7370,7370,7370,7370,3
20240910,135100,49935760,7370,7370,7370,7370,0
20240910,135000,49935760,7370,7370,7370,7370,0
20240910,134900,49935760,7370,7370,7370,7370,0
20240910,134800,49935760,7370,7370,7370,7370,0
20240910,134700,49935760,7370,7370,7370,7370,0
20240910,134600,49935760,7370,7370,7370,7370,0
20240910,134500,49935760,7370,7370,7370,7370,15
20240910,134400,49825210,7310,7320,7320,7310,70
20240910,134300,49312930,7320,7320,7320,7320,0
20240910,134200,49312930,7320,7320,7320,7320,21
20240910,134100,49159210,7320,7320,7320,7320,0
20240910,134000,49159210,7320,7320,7320,7320,26
20240910,133900,48968890,7370,7370,7370,7370,0
20240910,133800,48968890,7370,7370,7370,7370,0
20240910,133700,48968890,7370,7370,7370,7370,0
20240910,133600,48968890,7370,7370,7370,7370,0
20240910,133500,48968890,7370,7370,7370,7370,19
20240910,133400,48828860,7370,7370,7370,7370,0
20240910,133300,48828860,7370,7370,7370,7370,0
20240910,133200,48828860,7370,7370,7370,7370,0
20240910,133100,48828860,7370,7370,7370,7370,0
20240910,133000,48828860,7370,7370,7370,7370,0
20240910,132900,48828860,7370,7370,7370,7370,0
20240910,132800,48828860,7370,7370,7370,7370,15
20240910,132700,48718310,7320,7360,7360,7320,162
20240910,132600,47531670,7370,7370,7370,7370,0
20240910,132500,47531670,7370,7370,7370,7370,15
20240910,132400,47421120,7360,7360,7360,7360,34
20240910,132300,47170880,7380,7380,7380,7380,0
20240910,132200,47170880,7380,7380,7380,7380,0
20240910,132100,47170880,7380,7380,7380,7380,0
20240910,132000,47170880,7380,7380,7380,7380,0
20240910,131900,47170880,7380,7380,7380,7380,0
20240910,131800,47170880,7380,7380,7380,7380,0
20240910,131700,47170880,7380,7380,7380,7380,0
20240910,131600,47170880,7380,7380,7380,7380,0
20240910,131500,47170880,7380,7380,7380,7380,0
20240910,131400,47170880,7380,7380,7380,7380,0
20240910,131300,47170880,7380,7380,7380,7380,0
20240910,131200,47170880,7380,7380,7380,7380,0
20240910,131100,47170880,7380,7380,7380,7380,0
20240910,131000,47170880,7380,7380,7380,7380,0
20240910,130900,47170880,7380,7380,7380,7380,0
20240910,130800,47170880,7380,7380,7380,7380,0
20240910,130700,47170880,7380,7380,7380,7380,0
20240910,130600,47170880,7380,7380,7380,7380,0
20240910,130500,47170880,7380,7380,7380,7380,0
20240910,130400,47170880,7380,7380,7380,7380,0
20240910,130300,47170880,7380,7380,7380,7380,0
20240910,130200,47170880,7380,7380,7380,7380,0
20240910,130100,47170880,7380,7380,7380,7380,0
20240910,130000,47170880,7380,7380,7380,7380,34
20240910,125900,46919960,7380,7380,7380,7380,0
20240910,125800,46919960,7380,7380,7380,7380,0
20240910,125700,46919960,7380,7380,7380,7380,0
20240910,125600,46919960,7380,7380,7380,7380,0
20240910,125500,46919960,7380,7380,7380,7380,0
20240910,125400,46919960,7380,7380,7380,7380,0
20240910,125300,46919960,7380,7380,7380,7380,0
20240910,125200,46919960,7380,7380,7380,7380,0
20240910,125100,46919960,7380,7380,7380,7380,0
20240910,125000,46919960,7380,7380,7380,7380,50
20240910,124900,46550960,7380,7380,7380,7380,0
20240910,124800,46550960,7380,7380,7380,7380,0
20240910,124700,46550960,7380,7380,7380,7380,20
20240910,124600,46403360,7380,7380,7380,7380,0
20240910,124500,46403360,7380,7380,7380,7380,34
20240910,124400,46152440,7390,7390,7390,7390,0
20240910,124300,46152440,7390,7390,7390,7390,0
20240910,124200,46152440,7390,7390,7390,7390,0
20240910,124100,46152440,7390,7390,7390,7390,0
20240910,124000,46152440,7390,7390,7390,7390,0
20240910,123900,46152440,7390,7390,7390,7390,0
20240910,123800,46152440,7390,7390,7390,7390,0
20240910,123700,46152440,7390,7390,7390,7390,10
20240910,123600,46078540,7390,7390,7390,7390,0
20240910,123500,46078540,7390,7390,7390,7390,0
20240910,123400,46078540,7390,7390,7390,7390,0
20240910,123300,46078540,7390,7390,7390,7390,0
20240910,123200,46078540,7390,7390,7390,7390,0
20240910,123100,46078540,7390,7390,7390,7390,0
20240910,123000,46078540,7390,7390,7390,7390,0
20240910,122900,46078540,7390,7390,7390,7390,0
20240910,122800,46078540,7390,7390,7390,7390,0
20240910,122700,46078540,7390,7390,7390,7390,0
20240910,122600,46078540,7390,7390,7390,7390,5
20240910,122500,46041590,7390,7390,7390,7390,0
20240910,122400,46041590,7390,7390,7390,7390,0
20240910,122300,46041590,7390,7390,7390,7390,0
20240910,122200,46041590,7390,7390,7390,7390,0
20240910,122100,46041590,7390,7390,7390,7390,0
20240910,122000,46041590,7390,7390,7390,7390,19
20240910,121900,45901180,7320,7340,7340,7320,49
20240910,121800,45541730,7390,7390,7390,7390,0
20240910,121700,45541730,7390,7360,7390,7360,110
20240910,121600,44732010,7390,7390,7390,7390,0
20240910,121500,44732010,7390,7390,7390,7390,0
20240910,121400,44732010,7390,7390,7390,7390,0
20240910,121300,44732010,7390,7390,7390,7390,0
20240910,121200,44732010,7390,7390,7390,7390,0
20240910,121100,44732010,7390,7390,7390,7390,0
20240910,121000,44732010,7390,7380,7390,7380,29
20240910,120900,44517920,7380,7360,7380,7360,476
20240910,120800,41014260,7360,7360,7360,7360,0
20240910,120700,41014260,7360,7360,7360,7360,0
20240910,120600,41014260,7360,7360,7360,7360,0
20240910,120500,41014260,7360,7360,7360,7360,19
20240910,120400,40874420,7270,7270,7270,7270,0
20240910,120300,40874420,7270,7270,7270,7270,0
20240910,120200,40874420,7270,7270,7270,7270,0
20240910,120100,40874420,7270,7270,7270,7270,0
20240910,120000,40874420,7270,7270,7270,7270,0
20240910,115900,40874420,7270,7270,7270,7270,0
20240910,115800,40874420,7270,7270,7270,7270,5
20240910,115700,40838070,7360,7360,7360,7360,0
20240910,115600,40838070,7360,7360,7360,7360,0
20240910,115500,40838070,7360,7360,7360,7360,0
20240910,115400,40838070,7360,7360,7360,7360,0
20240910,115300,40838070,7360,7360,7360,7360,0
20240910,115200,40838070,7360,7360,7360,7360,0
20240910,115100,40838070,7360,7360,7360,7360,0
20240910,115000,40838070,7360,7360,7360,7360,0
20240910,114900,40838070,7360,7360,7360,7360,0
20240910,114800,40838070,7360,7360,7360,7360,0
20240910,114700,40838070,7360,7360,7360,7360,0
20240910,114600,40838070,7360,7360,7360,7360,0
20240910,114500,40838070,7360,7360,7360,7360,0
20240910,114400,40838070,7360,7360,7360,7360,15
20240910,114300,40727670,7270,7270,7270,7270,145
20240910,114200,39673520,7280,7280,7280,7280,0
20240910,114100,39673520,7280,7340,7340,7280,2000
20240910,114000,25077880,7340,7340,7340,7340,0
20240910,113900,25077880,7340,7340,7340,7340,0
20240910,113800,25077880,7340,7340,7340,7340,1
20240910,113700,25070540,7390,7390,7390,7390,0
20240910,113600,25070540,7390,7390,7390,7390,0
20240910,113500,25070540,7390,7390,7390,7390,19
20240910,113400,24930130,7350,7350,7350,7350,0
20240910,113300,24930130,7350,7350,7350,7350,102
20240910,113200,24180430,7390,7390,7390,7390,0
20240910,113100,24180430,7390,7390,7390,7390,0
20240910,113000,24180430,7390,7390,7390,7390,0
20240910,112900,24180430,7390,7390,7390,7390,0
20240910,112800,24180430,7390,7390,7390,7390,0
20240910,112700,24180430,7390,7390,7390,7390,0
20240910,112600,24180430,7390,7390,7390,7390,0
20240910,112500,24180430,7390,7390,7390,7390,0
20240910,112400,24180430,7390,7390,7390,7390,0
20240910,112300,24180430,7390,7390,7390,7390,0
20240910,112200,24180430,7390,7390,7390,7390,0
20240910,112100,24180430,7390,7390,7390,7390,0
20240910,112000,24180430,7390,7390,7390,7390,0
20240910,111900,24180430,7390,7390,7390,7390,0
20240910,111800,24180430,7390,7390,7390,7390,0
20240910,111700,24180430,7390,7390,7390,7390,0
20240910,111600,24180430,7390,7390,7390,7390,0
20240910,111500,24180430,7390,7390,7390,7390,0
20240910,111400,24180430,7390,7390,7390,7390,0
20240910,111300,24180430,7390,7390,7390,7390,0
20240910,111200,24180430,7390,7390,7390,7390,0
20240910,111100,24180430,7390,7390,7390,7390,0
20240910,111000,24180430,7390,7390,7390,7390,15
20240910,110900,24069580,7390,7390,7390,7390,0
20240910,110800,24069580,7390,7390,7390,7390,0
20240910,110700,24069580,7390,7390,7390,7390,0
20240910,110600,24069580,7390,7390,7390,7390,0
20240910,110500,24069580,7390,7390,7390,7390,0
20240910,110400,24069580,7390,7390,7390,7390,0
20240910,110300,24069580,7390,7390,7390,7390,0
20240910,110200,24069580,7390,7390,7390,7390,0
20240910,110100,24069580,7390,7390,7390,7390,0
20240910,110000,24069580,7390,7390,7390,7390,0
20240910,105900,24069580,7390,7390,7390,7390,0
20240910,105800,24069580,7390,7390,7390,7390,0
20240910,105700,24069580,7390,7390,7390,7390,14
20240910,105600,23966120,7390,7390,7390,7390,0
20240910,105500,23966120,7390,7390,7390,7390,0
20240910,105400,23966120,7390,7390,7390,7390,0
20240910,105300,23966120,7390,7390,7390,7390,0
20240910,105200,23966120,7390,7390,7390,7390,0
20240910,105100,23966120,7390,7390,7390,7390,0
20240910,105000,23966120,7390,7390,7390,7390,0
20240910,104900,23966120,7390,7390,7390,7390,0
20240910,104800,23966120,7390,7390,7390,7390,0
20240910,104700,23966120,7390,7390,7390,7390,0
20240910,104600,23966120,7390,7390,7390,7390,0
20240910,104500,23966120,7390,7390,7390,7390,0
20240910,104400,23966120,7390,7390,7390,7390,0
20240910,104300,23966120,7390,7390,7390,7390,0
20240910,104200,23966120,7390,7390,7390,7390,0
20240910,104100,23966120,7390,7390,7390,7390,64
20240910,104000,23493160,7390,7390,7390,7390,0
20240910,103900,23493160,7390,7390,7390,7390,0
20240910,103800,23493160,7390,7390,7390,7390,0
20240910,103700,23493160,7390,7390,7390,7390,0
20240910,103600,23493160,7390,7390,7390,7390,0
20240910,103500,23493160,7390,7390,7390,7390,0
20240910,103400,23493160,7390,7390,7390,7390,0
20240910,103300,23493160,7390,7390,7390,7390,15
20240910,103200,23382310,7390,7390,7390,7390,0
20240910,103100,23382310,7390,7390,7390,7390,0
20240910,103000,23382310,7390,7390,7390,7390,0
20240910,102900,23382310,7390,7390,7390,7390,0
20240910,102800,23382310,7390,7390,7390,7390,0
20240910,102700,23382310,7390,7390,7390,7390,0
20240910,102600,23382310,7390,7390,7390,7390,0
20240910,102500,23382310,7390,7390,7390,7390,0
20240910,102400,23382310,7390,7390,7390,7390,0
20240910,102300,23382310,7390,7390,7390,7390,0
20240910,102200,23382310,7390,7390,7390,7390,0
20240910,102100,23382310,7390,7390,7390,7390,0
20240910,102000,23382310,7390,7390,7390,7390,0
20240910,101900,23382310,7390,7390,7390,7390,0
20240910,101800,23382310,7390,7390,7390,7390,41
20240910,101700,23079320,7390,7390,7390,7390,0
20240910,101600,23079320,7390,7390,7390,7390,0
20240910,101500,23079320,7390,7390,7390,7390,0
20240910,101400,23079320,7390,7390,7390,7390,0
20240910,101300,23079320,7390,7390,7390,7390,34
20240910,101200,22828060,7340,7350,7350,7340,500
20240910,101100,19157970,7400,7400,7400,7400,0
20240910,101000,19157970,7400,7400,7400,7400,6
20240910,100900,19113570,7400,7400,7400,7400,0
20240910,100800,19113570,7400,7400,7400,7400,0
20240910,100700,19113570,7400,7400,7400,7400,0
20240910,100600,19113570,7400,7400,7400,7400,0
20240910,100500,19113570,7400,7400,7400,7400,0
20240910,100400,19113570,7400,7400,7400,7400,0
20240910,100300,19113570,7400,7400,7400,7400,0
20240910,100200,19113570,7400,7400,7400,7400,0
20240910,100100,19113570,7400,7390,7400,7390,41
20240910,100000,18810450,7390,7390,7390,7390,100
20240910,095900,18071450,7390,7390,7390,7390,0
20240910,095800,18071450,7390,7390,7390,7390,0
20240910,095700,18071450,7390,7390,7390,7390,0
20240910,095600,18071450,7390,7390,7390,7390,0
20240910,095500,18071450,7390,7390,7390,7390,0
20240910,095400,18071450,7390,7390,7390,7390,0
20240910,095300,18071450,7390,7390,7390,7390,0
20240910,095200,18071450,7390,7390,7390,7390,2
20240910,095100,18056670,7390,7390,7390,7390,0
20240910,095000,18056670,7390,7390,7390,7390,0
20240910,094900,18056670,7390,7380,7390,7380,34
20240910,094800,17805510,7330,7330,7330,7330,0
20240910,094700,17805510,7330,7330,7330,7330,281
20240910,094600,15745780,7330,7330,7330,7330,0
20240910,094500,15745780,7330,7330,7330,7330,0
20240910,094400,15745780,7330,7330,7330,7330,0
20240910,094300,15745780,7330,7330,7330,7330,5
20240910,094200,15709130,7330,7330,7330,7330,89
20240910,094100,15056760,7330,7330,7330,7330,10
20240910,094000,14983460,7330,7330,7330,7330,10
20240910,093900,14910160,7330,7330,7330,7330,1
20240910,093800,14902830,7330,7330,7330,7330,0
20240910,093700,14902830,7330,7330,7330,7330,0
20240910,093600,14902830,7330,7330,7330,7330,0
20240910,093500,14902830,7330,7330,7330,7330,0
20240910,093400,14902830,7330,7330,7330,7330,0
20240910,093300,14902830,7330,7330,7330,7330,38
20240910,093200,14624290,7330,7330,7330,7330,0
20240910,093100,14624290,7330,7330,7330,7330,0
20240910,093000,14624290,7330,7330,7330,7330,0
20240910,092900,14624290,7330,7330,7330,7330,0
20240910,092800,14624290,7330,7330,7330,7330,36
20240910,092700,14360410,7330,7330,7330,7330,0
20240910,092600,14360410,7330,7320,7330,7320,24
20240910,092500,14184630,7320,7320,7320,7320,0
20240910,092400,14184630,7320,7320,7320,7320,2
20240910,092300,14169990,7320,7320,7320,7320,0
20240910,092200,14169990,7320,7320,7320,7320,0
20240910,092100,14169990,7320,7320,7320,7320,12
20240910,092000,14082150,7240,7240,7240,7240,0
20240910,091900,14082150,7240,7240,7240,7240,0
20240910,091800,14082150,7240,7240,7240,7240,0
20240910,091700,14082150,7240,7330,7330,7240,1719
20240910,091600,1601480,7380,7380,7380,7380,0
20240910,091500,1601480,7380,7380,7380,7380,2
20240910,091400,1586720,7340,7340,7340,7340,0
20240910,091300,1586720,7340,7340,7340,7340,14
20240910,091200,1483960,7400,7400,7400,7400,0
20240910,091100,1483960,7400,7390,7400,7340,22
20240910,091000,1321470,7340,7340,7340,7340,0
20240910,090900,1321470,7340,7340,7340,7340,0
20240910,090800,1321470,7340,7340,7340,7340,30
20240910,090700,1101270,7400,7400,7400,7400,0
20240910,090600,1101270,7400,7380,7400,7380,34
20240910,090500,850030,7310,7310,7310,7310,0
20240910,090400,850030,7310,7310,7310,7310,1
20240910,090300,842720,7390,7390,7390,7390,0
20240910,090200,842720,7390,7390,7390,7390,0
20240910,090100,842720,7390,7390,7390,7390,48
20240910,090000,488000,7400,7250,7400,7250,67