KissMeData/049430/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192800,132811700,9570,9570,9570,9570,217
20240912,192700,132811700,9570,9570,9570,9570,0
20240912,192600,132811700,9570,9570,9570,9570,0
20240912,192500,132811700,9570,9570,9570,9570,0
20240912,192400,132811700,9570,9570,9570,9570,0
20240912,192300,132811700,9570,9570,9570,9570,0
20240912,192200,132811700,9570,9570,9570,9570,0
20240912,192100,132811700,9570,9570,9570,9570,0
20240912,192000,132811700,9570,9570,9570,9570,0
20240912,191900,132811700,9570,9570,9570,9570,0
20240912,191800,132811700,9570,9570,9570,9570,0
20240912,191700,132811700,9570,9570,9570,9570,0
20240912,191600,132811700,9570,9570,9570,9570,0
20240912,191500,132811700,9570,9570,9570,9570,0
20240912,191400,132811700,9570,9570,9570,9570,0
20240912,191300,132811700,9570,9570,9570,9570,0
20240912,191200,132811700,9570,9570,9570,9570,0
20240912,191100,132811700,9570,9570,9570,9570,0
20240912,191000,132811700,9570,9570,9570,9570,0
20240912,190900,132811700,9570,9570,9570,9570,0
20240912,190800,132811700,9570,9570,9570,9570,0
20240912,190700,132811700,9570,9570,9570,9570,0
20240912,190600,132811700,9570,9570,9570,9570,0
20240912,190500,132811700,9570,9570,9570,9570,0
20240912,190400,132811700,9570,9570,9570,9570,0
20240912,190300,132811700,9570,9570,9570,9570,0
20240912,190200,132811700,9570,9570,9570,9570,0
20240912,190100,132811700,9570,9570,9570,9570,0
20240912,190000,132811700,9570,9570,9570,9570,0
20240912,185900,132811700,9570,9570,9570,9570,0
20240912,185800,132811700,9570,9570,9570,9570,217
20240912,185700,132811700,9570,9570,9570,9570,0
20240912,185600,132811700,9570,9570,9570,9570,0
20240912,185500,132811700,9570,9570,9570,9570,0
20240912,185400,132811700,9570,9570,9570,9570,0
20240912,185300,132811700,9570,9570,9570,9570,0
20240912,185200,132811700,9570,9570,9570,9570,0
20240912,185100,132811700,9570,9570,9570,9570,0
20240912,185000,132811700,9570,9570,9570,9570,0
20240912,184900,132811700,9570,9570,9570,9570,0
20240912,184800,132811700,9570,9570,9570,9570,0
20240912,184700,132811700,9570,9570,9570,9570,0
20240912,184600,132811700,9570,9570,9570,9570,0
20240912,184500,132811700,9570,9570,9570,9570,0
20240912,184400,132811700,9570,9570,9570,9570,0
20240912,184300,132811700,9570,9570,9570,9570,0
20240912,184200,132811700,9570,9570,9570,9570,0
20240912,184100,132811700,9570,9570,9570,9570,0
20240912,184000,132811700,9570,9570,9570,9570,0
20240912,183900,132811700,9570,9570,9570,9570,0
20240912,183800,132811700,9570,9570,9570,9570,0
20240912,183700,132811700,9570,9570,9570,9570,0
20240912,183600,132811700,9570,9570,9570,9570,0
20240912,183500,132811700,9570,9570,9570,9570,0
20240912,183400,132811700,9570,9570,9570,9570,0
20240912,183300,132811700,9570,9570,9570,9570,0
20240912,183200,132811700,9570,9570,9570,9570,0
20240912,183100,132811700,9570,9570,9570,9570,0
20240912,183000,132811700,9570,9570,9570,9570,0
20240912,182900,132811700,9570,9570,9570,9570,0
20240912,182800,132811700,9570,9570,9570,9570,217
20240912,182700,132811700,9570,9570,9570,9570,0
20240912,182600,132811700,9570,9570,9570,9570,0
20240912,182500,132811700,9570,9570,9570,9570,0
20240912,182400,132811700,9570,9570,9570,9570,0
20240912,182300,132811700,9570,9570,9570,9570,0
20240912,182200,132811700,9570,9570,9570,9570,0
20240912,182100,132811700,9570,9570,9570,9570,0
20240912,182000,132811700,9570,9570,9570,9570,0
20240912,181900,132811700,9570,9570,9570,9570,0
20240912,181800,132811700,9570,9570,9570,9570,0
20240912,181700,132811700,9570,9570,9570,9570,0
20240912,181600,132811700,9570,9570,9570,9570,0
20240912,181500,132811700,9570,9570,9570,9570,0
20240912,181400,132811700,9570,9570,9570,9570,0
20240912,181300,132811700,9570,9570,9570,9570,0
20240912,181200,132811700,9570,9570,9570,9570,0
20240912,181100,132811700,9570,9570,9570,9570,0
20240912,181000,132811700,9570,9570,9570,9570,0
20240912,180900,132811700,9570,9570,9570,9570,0
20240912,180800,132811700,9570,9570,9570,9570,0
20240912,180700,132811700,9570,9570,9570,9570,0
20240912,180600,132811700,9570,9570,9570,9570,0
20240912,180500,132811700,9570,9570,9570,9570,0
20240912,180400,132811700,9570,9570,9570,9570,0
20240912,180300,132811700,9570,9570,9570,9570,0
20240912,180200,132811700,9570,9570,9570,9570,0
20240912,180100,132811700,9570,9570,9570,9570,0
20240912,180000,132811700,9570,9570,9570,9570,0
20240912,175900,132811700,9570,9570,9570,9570,0
20240912,175800,132811700,9570,9570,9570,9570,217
20240912,175700,132811700,9570,9570,9570,9570,0
20240912,175600,132811700,9570,9570,9570,9570,0
20240912,175500,132811700,9570,9570,9570,9570,0
20240912,175400,132811700,9570,9570,9570,9570,0
20240912,175300,132811700,9570,9570,9570,9570,0
20240912,175200,132811700,9570,9570,9570,9570,0
20240912,175100,132811700,9570,9570,9570,9570,0
20240912,175000,132811700,9570,9570,9570,9570,0
20240912,174900,132811700,9570,9570,9570,9570,0
20240912,174800,132811700,9570,9570,9570,9570,0
20240912,174700,132811700,9570,9570,9570,9570,0
20240912,174600,132811700,9570,9570,9570,9570,0
20240912,174500,132811700,9570,9570,9570,9570,0
20240912,174400,132811700,9570,9570,9570,9570,0
20240912,174300,132811700,9570,9570,9570,9570,0
20240912,174200,132811700,9570,9570,9570,9570,0
20240912,174100,132811700,9570,9570,9570,9570,0
20240912,174000,132811700,9570,9570,9570,9570,0
20240912,173900,132811700,9570,9570,9570,9570,0
20240912,173800,132811700,9570,9570,9570,9570,0
20240912,173700,132811700,9570,9570,9570,9570,0
20240912,173600,132811700,9570,9570,9570,9570,0
20240912,173500,132811700,9570,9570,9570,9570,0
20240912,173400,132811700,9570,9570,9570,9570,0
20240912,173300,132811700,9570,9570,9570,9570,0
20240912,173200,132811700,9570,9570,9570,9570,0
20240912,173100,132811700,9570,9570,9570,9570,0
20240912,173000,132811700,9570,9570,9570,9570,0
20240912,172900,132811700,9570,9570,9570,9570,0
20240912,172800,132811700,9570,9570,9570,9570,217
20240912,172700,132811700,9570,9570,9570,9570,0
20240912,172600,132811700,9570,9570,9570,9570,0
20240912,172500,132811700,9570,9570,9570,9570,0
20240912,172400,132811700,9570,9570,9570,9570,0
20240912,172300,132811700,9570,9570,9570,9570,0
20240912,172200,132811700,9570,9570,9570,9570,0
20240912,172100,132811700,9570,9570,9570,9570,0
20240912,172000,132811700,9570,9570,9570,9570,0
20240912,171900,132811700,9570,9570,9570,9570,0
20240912,171800,132811700,9570,9570,9570,9570,0
20240912,171700,132811700,9570,9570,9570,9570,0
20240912,171600,132811700,9570,9570,9570,9570,0
20240912,171500,132811700,9570,9570,9570,9570,0
20240912,171400,132811700,9570,9570,9570,9570,0
20240912,171300,132811700,9570,9570,9570,9570,0
20240912,171200,132811700,9570,9570,9570,9570,0
20240912,171100,132811700,9570,9570,9570,9570,0
20240912,171000,132811700,9570,9570,9570,9570,0
20240912,170900,132811700,9570,9570,9570,9570,0
20240912,170800,132811700,9570,9570,9570,9570,0
20240912,170700,132811700,9570,9570,9570,9570,0
20240912,170600,132811700,9570,9570,9570,9570,0
20240912,170500,132811700,9570,9570,9570,9570,0
20240912,170400,132811700,9570,9570,9570,9570,0
20240912,170300,132811700,9570,9570,9570,9570,0
20240912,170200,132811700,9570,9570,9570,9570,0
20240912,170100,132811700,9570,9570,9570,9570,0
20240912,170000,132811700,9570,9570,9570,9570,0
20240912,165900,132811700,9570,9570,9570,9570,0
20240912,165800,132811700,9570,9570,9570,9570,217
20240912,165700,132811700,9570,9570,9570,9570,0
20240912,165600,132811700,9570,9570,9570,9570,0
20240912,165500,132811700,9570,9570,9570,9570,0
20240912,165400,132811700,9570,9570,9570,9570,0
20240912,165300,132811700,9570,9570,9570,9570,0
20240912,165200,132811700,9570,9570,9570,9570,0
20240912,165100,132811700,9570,9570,9570,9570,0
20240912,165000,132811700,9570,9570,9570,9570,0
20240912,164900,132811700,9570,9570,9570,9570,0
20240912,164800,132811700,9570,9570,9570,9570,0
20240912,164700,132811700,9570,9570,9570,9570,0
20240912,164600,132811700,9570,9570,9570,9570,0
20240912,164500,132811700,9570,9570,9570,9570,0
20240912,164400,132811700,9570,9570,9570,9570,0
20240912,164300,132811700,9570,9570,9570,9570,0
20240912,164200,132811700,9570,9570,9570,9570,0
20240912,164100,132811700,9570,9570,9570,9570,0
20240912,164000,132811700,9570,9570,9570,9570,0
20240912,163900,132811700,9570,9570,9570,9570,0
20240912,163800,132811700,9570,9570,9570,9570,0
20240912,163700,132811700,9570,9570,9570,9570,0
20240912,163600,132811700,9570,9570,9570,9570,0
20240912,163500,132811700,9570,9570,9570,9570,0
20240912,163400,132811700,9570,9570,9570,9570,0
20240912,163300,132811700,9570,9570,9570,9570,0
20240912,163200,132811700,9570,9570,9570,9570,0
20240912,163100,132811700,9570,9570,9570,9570,0
20240912,163000,132811700,9570,9570,9570,9570,0
20240912,162900,132811700,9570,9570,9570,9570,0
20240912,162800,132811700,9570,9570,9570,9570,217
20240912,162700,132811700,9570,9570,9570,9570,0
20240912,162600,132811700,9570,9570,9570,9570,0
20240912,162500,132811700,9570,9570,9570,9570,0
20240912,162400,132811700,9570,9570,9570,9570,0
20240912,162300,132811700,9570,9570,9570,9570,0
20240912,162200,132811700,9570,9570,9570,9570,0
20240912,162100,132811700,9570,9570,9570,9570,0
20240912,162000,132811700,9570,9570,9570,9570,0
20240912,161900,132811700,9570,9570,9570,9570,0
20240912,161800,132811700,9570,9570,9570,9570,0
20240912,161700,132811700,9570,9570,9570,9570,0
20240912,161600,132811700,9570,9570,9570,9570,0
20240912,161500,132811700,9570,9570,9570,9570,0
20240912,161400,132811700,9570,9570,9570,9570,0
20240912,161300,132811700,9570,9570,9570,9570,0
20240912,161200,132811700,9570,9570,9570,9570,0
20240912,161100,132811700,9570,9570,9570,9570,0
20240912,161000,132811700,9570,9570,9570,9570,0
20240912,160900,132811700,9570,9570,9570,9570,0
20240912,160800,132811700,9570,9570,9570,9570,0
20240912,160700,132811700,9570,9570,9570,9570,0
20240912,160600,132811700,9570,9570,9570,9570,0
20240912,160500,132811700,9570,9570,9570,9570,0
20240912,160400,132811700,9570,9570,9570,9570,0
20240912,160300,132811700,9570,9570,9570,9570,0
20240912,160200,132811700,9570,9570,9570,9570,0
20240912,160100,132811700,9570,9570,9570,9570,0
20240912,160000,132811700,9570,9570,9570,9570,0
20240912,155900,132811700,9570,9570,9570,9570,0
20240912,155800,132811700,9570,9570,9570,9570,217
20240912,155700,132811700,9570,9570,9570,9570,0
20240912,155600,132811700,9570,9570,9570,9570,0
20240912,155500,132811700,9570,9570,9570,9570,0
20240912,155400,132811700,9570,9570,9570,9570,0
20240912,155300,132811700,9570,9570,9570,9570,0
20240912,155200,132811700,9570,9570,9570,9570,0
20240912,155100,132811700,9570,9570,9570,9570,0
20240912,155000,132811700,9570,9570,9570,9570,0
20240912,154900,132811700,9570,9570,9570,9570,0
20240912,154800,132811700,9570,9570,9570,9570,0
20240912,154700,132811700,9570,9570,9570,9570,0
20240912,154600,132811700,9570,9570,9570,9570,0
20240912,154500,132811700,9570,9570,9570,9570,0
20240912,154400,132811700,9570,9570,9570,9570,0
20240912,154300,132811700,9570,9570,9570,9570,0
20240912,154200,132811700,9570,9570,9570,9570,0
20240912,154100,132811700,9570,9570,9570,9570,0
20240912,154000,132811700,9570,9570,9570,9570,0
20240912,153900,132811700,9570,9570,9570,9570,0
20240912,153800,132811700,9570,9570,9570,9570,0
20240912,153700,132811700,9570,9570,9570,9570,0
20240912,153600,132811700,9570,9570,9570,9570,0
20240912,153500,132811700,9570,9570,9570,9570,0
20240912,153400,132811700,9570,9570,9570,9570,0
20240912,153300,132811700,9570,9570,9570,9570,0
20240912,153200,132811700,9570,9570,9570,9570,0
20240912,153100,132811700,9570,9570,9570,9570,0
20240912,153000,132811700,9570,9570,9570,9570,217
20240912,152900,130735010,9570,9570,9570,9570,0
20240912,152800,130735010,9570,9570,9570,9570,0
20240912,152700,130735010,9570,9570,9570,9570,0
20240912,152600,130735010,9570,9570,9570,9570,0
20240912,152500,130735010,9570,9570,9570,9570,0
20240912,152400,130735010,9570,9570,9570,9570,0
20240912,152300,130735010,9570,9570,9570,9570,0
20240912,152200,130735010,9570,9570,9570,9570,0
20240912,152100,130735010,9570,9570,9570,9570,0
20240912,152000,130735010,9570,9570,9570,9570,0
20240912,151900,130735010,9570,9510,9570,9510,45
20240912,151800,130305260,9570,9550,9570,9510,22
20240912,151700,130095160,9520,9520,9520,9520,13
20240912,151600,129971400,9530,9530,9530,9530,2
20240912,151500,129952340,9570,9570,9570,9570,0
20240912,151400,129952340,9570,9570,9570,9570,211
20240912,151300,127933070,9570,9570,9570,9570,1
20240912,151200,127923500,9550,9550,9550,9550,1
20240912,151100,127913950,9570,9570,9570,9570,0
20240912,151000,127913950,9570,9560,9570,9540,52
20240912,150900,127417280,9570,9550,9570,9550,76
20240912,150800,126690820,9550,9550,9550,9550,2
20240912,150700,126671720,9540,9500,9550,9500,367
20240912,150600,123169960,9450,9500,9500,9450,18
20240912,150500,122999710,9510,9510,9510,9510,0
20240912,150400,122999710,9510,9510,9510,9510,0
20240912,150300,122999710,9510,9510,9510,9510,0
20240912,150200,122999710,9510,9510,9520,9510,783
20240912,150100,115553370,9510,9510,9510,9510,1
20240912,150000,115543860,9490,9510,9510,9490,190
20240912,145900,113740000,9510,9510,9510,9510,14
20240912,145800,113606860,9520,9520,9520,9520,1
20240912,145700,113597340,9510,9510,9510,9510,0
20240912,145600,113597340,9510,9520,9520,9510,11
20240912,145500,113492720,9510,9510,9510,9510,51
20240912,145400,113007710,9520,9520,9520,9520,0
20240912,145300,113007710,9520,9520,9520,9520,0
20240912,145200,113007710,9520,9520,9520,9520,1
20240912,145100,112998190,9510,9520,9520,9510,10
20240912,145000,112903070,9510,9500,9510,9500,917
20240912,144900,104183540,9500,9480,9500,9480,11
20240912,144800,104079240,9500,9500,9500,9500,0
20240912,144700,104079240,9500,9500,9500,9500,6
20240912,144600,104022240,9500,9500,9500,9500,0
20240912,144500,104022240,9500,9500,9500,9500,1
20240912,144400,104012740,9490,9490,9490,9490,11
20240912,144300,103908350,9490,9490,9490,9490,0
20240912,144200,103908350,9490,9480,9490,9480,252
20240912,144100,101519380,9470,9480,9480,9470,215
20240912,144000,99483180,9480,9480,9480,9480,0
20240912,143900,99483180,9480,9480,9480,9480,0
20240912,143800,99483180,9480,9480,9480,9480,0
20240912,143700,99483180,9480,9480,9480,9480,0
20240912,143600,99483180,9480,9480,9480,9480,0
20240912,143500,99483180,9480,9480,9480,9480,211
20240912,143400,97482900,9480,9480,9480,9480,1
20240912,143300,97473420,9450,9450,9450,9450,100
20240912,143200,96528420,9450,9450,9450,9450,0
20240912,143100,96528420,9450,9450,9450,9450,0
20240912,143000,96528420,9450,9450,9450,9450,4
20240912,142900,96490620,9440,9430,9440,9430,628
20240912,142800,90568490,9430,9430,9430,9430,0
20240912,142700,90568490,9430,9430,9430,9430,5
20240912,142600,90521340,9430,9430,9430,9430,0
20240912,142500,90521340,9430,9430,9430,9430,0
20240912,142400,90521340,9430,9430,9430,9430,0
20240912,142300,90521340,9430,9430,9430,9430,0
20240912,142200,90521340,9430,9430,9430,9430,0
20240912,142100,90521340,9430,9430,9430,9430,0
20240912,142000,90521340,9430,9430,9430,9430,0
20240912,141900,90521340,9430,9430,9430,9430,0
20240912,141800,90521340,9430,9430,9430,9430,0
20240912,141700,90521340,9430,9430,9430,9430,0
20240912,141600,90521340,9430,9430,9430,9430,0
20240912,141500,90521340,9430,9430,9430,9430,0
20240912,141400,90521340,9430,9430,9430,9430,0
20240912,141300,90521340,9430,9430,9430,9430,0
20240912,141200,90521340,9430,9430,9430,9430,1
20240912,141100,90511910,9440,9440,9440,9440,0
20240912,141000,90511910,9440,9450,9450,9440,5
20240912,140900,90464670,9480,9480,9480,9480,0
20240912,140800,90464670,9480,9480,9480,9480,0
20240912,140700,90464670,9480,9480,9480,9480,0
20240912,140600,90464670,9480,9480,9480,9480,0
20240912,140500,90464670,9480,9480,9480,9480,0
20240912,140400,90464670,9480,9480,9480,9480,0
20240912,140300,90464670,9480,9480,9480,9480,0
20240912,140200,90464670,9480,9480,9480,9480,0
20240912,140100,90464670,9480,9480,9480,9480,0
20240912,140000,90464670,9480,9480,9480,9480,0
20240912,135900,90464670,9480,9480,9480,9480,0
20240912,135800,90464670,9480,9480,9480,9480,0
20240912,135700,90464670,9480,9480,9480,9480,0
20240912,135600,90464670,9480,9480,9480,9480,0
20240912,135500,90464670,9480,9480,9480,9480,0
20240912,135400,90464670,9480,9480,9480,9480,6
20240912,135300,90407790,9480,9480,9480,9480,0
20240912,135200,90407790,9480,9480,9480,9480,0
20240912,135100,90407790,9480,9480,9480,9480,1
20240912,135000,90398310,9480,9480,9480,9480,0
20240912,134900,90398310,9480,9480,9480,9480,0
20240912,134800,90398310,9480,9480,9480,9480,0
20240912,134700,90398310,9480,9480,9480,9480,0
20240912,134600,90398310,9480,9480,9480,9480,0
20240912,134500,90398310,9480,9480,9480,9480,0
20240912,134400,90398310,9480,9480,9480,9480,7
20240912,134300,90331950,9480,9480,9480,9480,1785
20240912,134200,73410150,9480,9480,9480,9480,0
20240912,134100,73410150,9480,9480,9480,9480,0
20240912,134000,73410150,9480,9480,9480,9480,0
20240912,133900,73410150,9480,9480,9480,9480,0
20240912,133800,73410150,9480,9480,9480,9480,0
20240912,133700,73410150,9480,9480,9480,9480,0
20240912,133600,73410150,9480,9480,9480,9480,0
20240912,133500,73410150,9480,9480,9480,9480,0
20240912,133400,73410150,9480,9480,9480,9480,10
20240912,133300,73315350,9490,9490,9490,9490,0
20240912,133200,73315350,9490,9490,9490,9490,0
20240912,133100,73315350,9490,9490,9490,9490,0
20240912,133000,73315350,9490,9490,9490,9490,0
20240912,132900,73315350,9490,9490,9490,9490,0
20240912,132800,73315350,9490,9490,9490,9490,0
20240912,132700,73315350,9490,9490,9490,9490,0
20240912,132600,73315350,9490,9490,9490,9490,0
20240912,132500,73315350,9490,9490,9490,9490,0
20240912,132400,73315350,9490,9490,9490,9490,0
20240912,132300,73315350,9490,9490,9490,9490,0
20240912,132200,73315350,9490,9490,9490,9490,0
20240912,132100,73315350,9490,9490,9490,9490,0
20240912,132000,73315350,9490,9490,9490,9490,0
20240912,131900,73315350,9490,9490,9490,9490,0
20240912,131800,73315350,9490,9490,9490,9490,0
20240912,131700,73315350,9490,9490,9490,9490,0
20240912,131600,73315350,9490,9490,9490,9490,0
20240912,131500,73315350,9490,9490,9490,9490,0
20240912,131400,73315350,9490,9490,9490,9490,0
20240912,131300,73315350,9490,9490,9490,9490,0
20240912,131200,73315350,9490,9490,9490,9490,0
20240912,131100,73315350,9490,9490,9490,9490,0
20240912,131000,73315350,9490,9490,9490,9490,0
20240912,130900,73315350,9490,9490,9490,9490,0
20240912,130800,73315350,9490,9490,9490,9490,50
20240912,130700,72840850,9490,9490,9490,9490,30
20240912,130600,72556150,9490,9490,9490,9490,0
20240912,130500,72556150,9490,9490,9490,9490,0
20240912,130400,72556150,9490,9490,9490,9490,0
20240912,130300,72556150,9490,9490,9490,9490,0
20240912,130200,72556150,9490,9490,9490,9490,0
20240912,130100,72556150,9490,9490,9490,9490,0
20240912,130000,72556150,9490,9490,9490,9490,0
20240912,125900,72556150,9490,9490,9490,9490,0
20240912,125800,72556150,9490,9490,9490,9490,0
20240912,125700,72556150,9490,9490,9490,9490,1
20240912,125600,72546660,9460,9460,9460,9460,10
20240912,125500,72452060,9500,9500,9500,9500,0
20240912,125400,72452060,9500,9500,9500,9500,0
20240912,125300,72452060,9500,9500,9500,9500,60
20240912,125200,71882060,9510,9510,9510,9510,0
20240912,125100,71882060,9510,9510,9510,9510,0
20240912,125000,71882060,9510,9480,9510,9450,1558
20240912,124900,57082540,9480,9480,9480,9480,0
20240912,124800,57082540,9480,9400,9480,9400,2510
20240912,124700,33390070,9400,9400,9400,9400,0
20240912,124600,33390070,9400,9400,9400,9400,1
20240912,124500,33380670,9400,9400,9400,9400,1
20240912,124400,33371270,9390,9390,9390,9390,0
20240912,124300,33371270,9390,9390,9390,9390,0
20240912,124200,33371270,9390,9390,9390,9390,0
20240912,124100,33371270,9390,9390,9390,9390,0
20240912,124000,33371270,9390,9390,9390,9390,0
20240912,123900,33371270,9390,9390,9390,9390,0
20240912,123800,33371270,9390,9390,9390,9390,0
20240912,123700,33371270,9390,9390,9390,9390,0
20240912,123600,33371270,9390,9390,9390,9390,0
20240912,123500,33371270,9390,9390,9390,9390,0
20240912,123400,33371270,9390,9390,9390,9390,0
20240912,123300,33371270,9390,9390,9390,9390,0
20240912,123200,33371270,9390,9390,9390,9390,0
20240912,123100,33371270,9390,9390,9390,9390,0
20240912,123000,33371270,9390,9390,9390,9390,0
20240912,122900,33371270,9390,9390,9390,9390,0
20240912,122800,33371270,9390,9390,9390,9390,0
20240912,122700,33371270,9390,9390,9390,9390,0
20240912,122600,33371270,9390,9390,9390,9390,0
20240912,122500,33371270,9390,9390,9390,9390,10
20240912,122400,33277370,9390,9390,9390,9390,0
20240912,122300,33277370,9390,9390,9390,9390,0
20240912,122200,33277370,9390,9390,9390,9390,0
20240912,122100,33277370,9390,9390,9390,9390,0
20240912,122000,33277370,9390,9390,9390,9390,3
20240912,121900,33249200,9390,9390,9390,9390,0
20240912,121800,33249200,9390,9390,9390,9390,0
20240912,121700,33249200,9390,9390,9390,9390,0
20240912,121600,33249200,9390,9390,9390,9390,0
20240912,121500,33249200,9390,9390,9390,9390,36
20240912,121400,32911160,9390,9390,9390,9390,0
20240912,121300,32911160,9390,9390,9390,9390,0
20240912,121200,32911160,9390,9390,9390,9390,0
20240912,121100,32911160,9390,9390,9390,9390,0
20240912,121000,32911160,9390,9390,9390,9390,0
20240912,120900,32911160,9390,9390,9390,9390,0
20240912,120800,32911160,9390,9390,9390,9390,1
20240912,120700,32901770,9400,9400,9400,9400,0
20240912,120600,32901770,9400,9400,9400,9400,0
20240912,120500,32901770,9400,9400,9400,9400,0
20240912,120400,32901770,9400,9400,9400,9400,0
20240912,120300,32901770,9400,9400,9400,9400,0
20240912,120200,32901770,9400,9400,9400,9400,0
20240912,120100,32901770,9400,9400,9400,9400,0
20240912,120000,32901770,9400,9400,9400,9400,0
20240912,115900,32901770,9400,9400,9400,9400,0
20240912,115800,32901770,9400,9400,9400,9400,1
20240912,115700,32892370,9400,9400,9400,9400,0
20240912,115600,32892370,9400,9400,9400,9400,0
20240912,115500,32892370,9400,9400,9400,9400,0
20240912,115400,32892370,9400,9400,9400,9400,0
20240912,115300,32892370,9400,9400,9400,9400,0
20240912,115200,32892370,9400,9400,9400,9400,0
20240912,115100,32892370,9400,9400,9400,9400,0
20240912,115000,32892370,9400,9400,9400,9400,0
20240912,114900,32892370,9400,9400,9400,9400,1
20240912,114800,32882970,9400,9400,9400,9400,4
20240912,114700,32845370,9400,9400,9400,9400,0
20240912,114600,32845370,9400,9400,9400,9400,0
20240912,114500,32845370,9400,9400,9400,9400,1
20240912,114400,32835970,9420,9420,9420,9420,0
20240912,114300,32835970,9420,9420,9420,9420,9
20240912,114200,32751190,9420,9420,9420,9420,0
20240912,114100,32751190,9420,9420,9420,9420,0
20240912,114000,32751190,9420,9420,9420,9420,0
20240912,113900,32751190,9420,9420,9420,9420,0
20240912,113800,32751190,9420,9420,9420,9420,0
20240912,113700,32751190,9420,9420,9420,9420,1
20240912,113600,32741770,9410,9410,9410,9410,800
20240912,113500,25213770,9410,9410,9410,9410,0
20240912,113400,25213770,9410,9410,9410,9410,1
20240912,113300,25204360,9400,9400,9400,9400,0
20240912,113200,25204360,9400,9400,9400,9400,0
20240912,113100,25204360,9400,9400,9400,9400,0
20240912,113000,25204360,9400,9400,9400,9400,0
20240912,112900,25204360,9400,9400,9400,9400,0
20240912,112800,25204360,9400,9400,9400,9400,0
20240912,112700,25204360,9400,9400,9400,9400,0
20240912,112600,25204360,9400,9400,9400,9400,0
20240912,112500,25204360,9400,9400,9400,9400,0
20240912,112400,25204360,9400,9400,9400,9400,0
20240912,112300,25204360,9400,9400,9400,9400,0
20240912,112200,25204360,9400,9400,9400,9400,0
20240912,112100,25204360,9400,9400,9400,9400,0
20240912,112000,25204360,9400,9400,9400,9400,0
20240912,111900,25204360,9400,9400,9400,9400,0
20240912,111800,25204360,9400,9400,9400,9400,0
20240912,111700,25204360,9400,9400,9400,9400,0
20240912,111600,25204360,9400,9400,9400,9400,0
20240912,111500,25204360,9400,9400,9400,9400,13
20240912,111400,25082160,9340,9350,9350,9340,100
20240912,111300,24148140,9410,9410,9410,9410,0
20240912,111200,24148140,9410,9410,9410,9410,0
20240912,111100,24148140,9410,9410,9410,9410,0
20240912,111000,24148140,9410,9410,9410,9410,0
20240912,110900,24148140,9410,9410,9410,9410,0
20240912,110800,24148140,9410,9410,9410,9410,0
20240912,110700,24148140,9410,9410,9410,9410,0
20240912,110600,24148140,9410,9410,9410,9410,0
20240912,110500,24148140,9410,9410,9410,9410,0
20240912,110400,24148140,9410,9410,9410,9410,0
20240912,110300,24148140,9410,9410,9410,9410,0
20240912,110200,24148140,9410,9410,9410,9410,0
20240912,110100,24148140,9410,9410,9410,9410,0
20240912,110000,24148140,9410,9410,9410,9410,0
20240912,105900,24148140,9410,9410,9410,9410,0
20240912,105800,24148140,9410,9410,9410,9410,0
20240912,105700,24148140,9410,9410,9410,9410,0
20240912,105600,24148140,9410,9410,9410,9410,0
20240912,105500,24148140,9410,9410,9410,9410,0
20240912,105400,24148140,9410,9410,9410,9410,0
20240912,105300,24148140,9410,9410,9410,9410,0
20240912,105200,24148140,9410,9410,9410,9410,0
20240912,105100,24148140,9410,9410,9410,9410,0
20240912,105000,24148140,9410,9410,9410,9410,0
20240912,104900,24148140,9410,9410,9410,9410,0
20240912,104800,24148140,9410,9410,9410,9410,0
20240912,104700,24148140,9410,9410,9410,9410,0
20240912,104600,24148140,9410,9410,9410,9410,0
20240912,104500,24148140,9410,9410,9410,9410,0
20240912,104400,24148140,9410,9410,9410,9410,0
20240912,104300,24148140,9410,9410,9410,9410,0
20240912,104200,24148140,9410,9410,9410,9410,0
20240912,104100,24148140,9410,9410,9410,9410,0
20240912,104000,24148140,9410,9410,9410,9410,0
20240912,103900,24148140,9410,9410,9410,9410,0
20240912,103800,24148140,9410,9410,9410,9410,1
20240912,103700,24138730,9350,9350,9350,9350,0
20240912,103600,24138730,9350,9350,9350,9350,0
20240912,103500,24138730,9350,9350,9350,9350,0
20240912,103400,24138730,9350,9350,9350,9350,0
20240912,103300,24138730,9350,9350,9350,9350,1
20240912,103200,24129380,9380,9380,9380,9380,0
20240912,103100,24129380,9380,9380,9380,9380,0
20240912,103000,24129380,9380,9380,9380,9380,0
20240912,102900,24129380,9380,9380,9380,9380,0
20240912,102800,24129380,9380,9380,9380,9380,0
20240912,102700,24129380,9380,9380,9380,9380,0
20240912,102600,24129380,9380,9380,9380,9380,112
20240912,102500,23078820,9400,9400,9400,9400,0
20240912,102400,23078820,9400,9400,9400,9400,0
20240912,102300,23078820,9400,9400,9400,9400,0
20240912,102200,23078820,9400,9410,9410,9380,20
20240912,102100,22891010,9430,9430,9430,9430,1
20240912,102000,22881580,9430,9430,9430,9420,52
20240912,101900,22391240,9480,9480,9480,9480,0
20240912,101800,22391240,9480,9480,9480,9480,0
20240912,101700,22391240,9480,9480,9480,9480,0
20240912,101600,22391240,9480,9480,9480,9480,0
20240912,101500,22391240,9480,9480,9480,9480,0
20240912,101400,22391240,9480,9480,9480,9480,0
20240912,101300,22391240,9480,9480,9480,9480,0
20240912,101200,22391240,9480,9480,9480,9480,0
20240912,101100,22391240,9480,9480,9480,9480,0
20240912,101000,22391240,9480,9480,9480,9480,0
20240912,100900,22391240,9480,9480,9480,9480,0
20240912,100800,22391240,9480,9480,9480,9480,0
20240912,100700,22391240,9480,9480,9480,9480,0
20240912,100600,22391240,9480,9480,9480,9480,0
20240912,100500,22391240,9480,9480,9480,9480,0
20240912,100400,22391240,9480,9480,9480,9480,0
20240912,100300,22391240,9480,9480,9480,9480,243
20240912,100200,20087600,9380,9380,9380,9380,0
20240912,100100,20087600,9380,9380,9380,9380,0
20240912,100000,20087600,9380,9380,9380,9380,0
20240912,095900,20087600,9380,9450,9450,9380,58
20240912,095800,19542600,9480,9480,9480,9480,0
20240912,095700,19542600,9480,9480,9480,9480,0
20240912,095600,19542600,9480,9480,9480,9480,0
20240912,095500,19542600,9480,9460,9480,9460,2
20240912,095400,19523660,9480,9480,9480,9480,0
20240912,095300,19523660,9480,9480,9480,9480,0
20240912,095200,19523660,9480,9480,9480,9480,0
20240912,095100,19523660,9480,9480,9480,9480,0
20240912,095000,19523660,9480,9480,9480,9480,1
20240912,094900,19514180,9480,9480,9480,9480,0
20240912,094800,19514180,9480,9470,9480,9470,200
20240912,094700,17619630,9470,9430,9470,9420,3
20240912,094600,17591310,9440,9450,9470,9440,53
20240912,094500,17089470,9470,9460,9470,9460,2
20240912,094400,17070540,9450,9450,9450,9450,1
20240912,094300,17061090,9470,9460,9470,9460,2
20240912,094200,17042160,9470,9470,9470,9470,0
20240912,094100,17042160,9470,9470,9470,9470,0
20240912,094000,17042160,9470,9470,9470,9470,20
20240912,093900,16852760,9470,9460,9470,9460,21
20240912,093800,16654090,9450,9460,9470,9450,117
20240912,093700,15547360,9460,9460,9470,9450,42
20240912,093600,15150040,9470,9470,9470,9450,3
20240912,093500,15121650,9450,9470,9470,9450,807
20240912,093400,7494940,9480,9480,9480,9480,17
20240912,093300,7333780,9470,9470,9480,9460,21
20240912,093200,7134990,9480,9470,9490,9450,27
20240912,093100,6879650,9480,9490,9490,9480,2
20240912,093000,6860680,9460,9450,9460,9450,260
20240912,092900,4403180,9450,9450,9450,9450,10
20240912,092800,4308680,9450,9450,9450,9440,21
20240912,092700,4110330,9450,9440,9450,9440,74
20240912,092600,3411760,9440,9440,9440,9440,29
20240912,092500,3138000,9450,9450,9450,9450,0
20240912,092400,3138000,9450,9450,9450,9450,0
20240912,092300,3138000,9450,9450,9450,9450,1
20240912,092200,3128550,9430,9430,9430,9430,0
20240912,092100,3128550,9430,9430,9430,9430,20
20240912,092000,2939950,9450,9450,9450,9450,0
20240912,091900,2939950,9450,9450,9450,9450,1
20240912,091800,2930500,9440,9450,9450,9440,2
20240912,091700,2911610,9420,9440,9440,9420,11
20240912,091600,2807970,9450,9420,9450,9420,15
20240912,091500,2666640,9450,9450,9450,9450,1
20240912,091400,2657190,9410,9410,9410,9410,3
20240912,091300,2628960,9410,9410,9410,9410,20
20240912,091200,2440760,9410,9380,9410,9380,59
20240912,091100,1886250,9380,9370,9380,9370,53
20240912,091000,1389510,9360,9360,9360,9360,30
20240912,090900,1108710,9370,9370,9370,9370,0
20240912,090800,1108710,9370,9370,9370,9370,2
20240912,090700,1089970,9350,9350,9350,9350,58
20240912,090600,547670,9350,9350,9350,9350,0
20240912,090500,547670,9350,9350,9350,9350,0
20240912,090400,547670,9350,9350,9350,9350,0
20240912,090300,547670,9350,9350,9350,9350,0
20240912,090200,547670,9350,9350,9350,9350,0
20240912,090100,547670,9350,9350,9350,9350,0
20240912,090000,547670,9350,9280,9350,9280,59