KissMeData/032190/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,191100,450698940,10430,10430,10430,10430,852
20240910,191000,450698940,10430,10430,10430,10430,0
20240910,190900,450698940,10430,10430,10430,10430,0
20240910,190800,450698940,10430,10430,10430,10430,0
20240910,190700,450698940,10430,10430,10430,10430,0
20240910,190600,450698940,10430,10430,10430,10430,0
20240910,190500,450698940,10430,10430,10430,10430,0
20240910,190400,450698940,10430,10430,10430,10430,0
20240910,190300,450698940,10430,10430,10430,10430,0
20240910,190200,450698940,10430,10430,10430,10430,0
20240910,190100,450698940,10430,10430,10430,10430,0
20240910,190000,450698940,10430,10430,10430,10430,0
20240910,185900,450698940,10430,10430,10430,10430,0
20240910,185800,450698940,10430,10430,10430,10430,0
20240910,185700,450698940,10430,10430,10430,10430,0
20240910,185600,450698940,10430,10430,10430,10430,0
20240910,185500,450698940,10430,10430,10430,10430,0
20240910,185400,450698940,10430,10430,10430,10430,0
20240910,185300,450698940,10430,10430,10430,10430,0
20240910,185200,450698940,10430,10430,10430,10430,0
20240910,185100,450698940,10430,10430,10430,10430,0
20240910,185000,450698940,10430,10430,10430,10430,0
20240910,184900,450698940,10430,10430,10430,10430,0
20240910,184800,450698940,10430,10430,10430,10430,0
20240910,184700,450698940,10430,10430,10430,10430,0
20240910,184600,450698940,10430,10430,10430,10430,0
20240910,184500,450698940,10430,10430,10430,10430,0
20240910,184400,450698940,10430,10430,10430,10430,0
20240910,184300,450698940,10430,10430,10430,10430,0
20240910,184200,450698940,10430,10430,10430,10430,0
20240910,184100,450698940,10430,10430,10430,10430,852
20240910,184000,450698940,10430,10430,10430,10430,0
20240910,183900,450698940,10430,10430,10430,10430,0
20240910,183800,450698940,10430,10430,10430,10430,0
20240910,183700,450698940,10430,10430,10430,10430,0
20240910,183600,450698940,10430,10430,10430,10430,0
20240910,183500,450698940,10430,10430,10430,10430,0
20240910,183400,450698940,10430,10430,10430,10430,0
20240910,183300,450698940,10430,10430,10430,10430,0
20240910,183200,450698940,10430,10430,10430,10430,0
20240910,183100,450698940,10430,10430,10430,10430,0
20240910,183000,450698940,10430,10430,10430,10430,0
20240910,182900,450698940,10430,10430,10430,10430,0
20240910,182800,450698940,10430,10430,10430,10430,0
20240910,182700,450698940,10430,10430,10430,10430,0
20240910,182600,450698940,10430,10430,10430,10430,0
20240910,182500,450698940,10430,10430,10430,10430,0
20240910,182400,450698940,10430,10430,10430,10430,0
20240910,182300,450698940,10430,10430,10430,10430,0
20240910,182200,450698940,10430,10430,10430,10430,0
20240910,182100,450698940,10430,10430,10430,10430,0
20240910,182000,450698940,10430,10430,10430,10430,0
20240910,181900,450698940,10430,10430,10430,10430,0
20240910,181800,450698940,10430,10430,10430,10430,0
20240910,181700,450698940,10430,10430,10430,10430,0
20240910,181600,450698940,10430,10430,10430,10430,0
20240910,181500,450698940,10430,10430,10430,10430,0
20240910,181400,450698940,10430,10430,10430,10430,0
20240910,181300,450698940,10430,10430,10430,10430,0
20240910,181200,450698940,10430,10430,10430,10430,0
20240910,181100,450698940,10430,10430,10430,10430,852
20240910,181000,450698940,10430,10430,10430,10430,0
20240910,180900,450698940,10430,10430,10430,10430,0
20240910,180800,450698940,10430,10430,10430,10430,0
20240910,180700,450698940,10430,10430,10430,10430,0
20240910,180600,450698940,10430,10430,10430,10430,0
20240910,180500,450698940,10430,10430,10430,10430,0
20240910,180400,450698940,10430,10430,10430,10430,0
20240910,180300,450698940,10430,10430,10430,10430,0
20240910,180200,450698940,10430,10430,10430,10430,0
20240910,180100,450698940,10430,10430,10430,10430,0
20240910,180000,450698940,10430,10430,10430,10430,0
20240910,175900,450698940,10430,10430,10430,10430,0
20240910,175800,450698940,10430,10430,10430,10430,0
20240910,175700,450698940,10430,10430,10430,10430,0
20240910,175600,450698940,10430,10430,10430,10430,0
20240910,175500,450698940,10430,10430,10430,10430,0
20240910,175400,450698940,10430,10430,10430,10430,0
20240910,175300,450698940,10430,10430,10430,10430,0
20240910,175200,450698940,10430,10430,10430,10430,0
20240910,175100,450698940,10430,10430,10430,10430,0
20240910,175000,450698940,10430,10430,10430,10430,0
20240910,174900,450698940,10430,10430,10430,10430,0
20240910,174800,450698940,10430,10430,10430,10430,0
20240910,174700,450698940,10430,10430,10430,10430,0
20240910,174600,450698940,10430,10430,10430,10430,0
20240910,174500,450698940,10430,10430,10430,10430,0
20240910,174400,450698940,10430,10430,10430,10430,0
20240910,174300,450698940,10430,10430,10430,10430,0
20240910,174200,450698940,10430,10430,10430,10430,0
20240910,174100,450698940,10430,10430,10430,10430,852
20240910,174000,450698940,10430,10430,10430,10430,0
20240910,173900,450698940,10430,10430,10430,10430,0
20240910,173800,450698940,10430,10430,10430,10430,0
20240910,173700,450698940,10430,10430,10430,10430,0
20240910,173600,450698940,10430,10430,10430,10430,0
20240910,173500,450698940,10430,10430,10430,10430,0
20240910,173400,450698940,10430,10430,10430,10430,0
20240910,173300,450698940,10430,10430,10430,10430,0
20240910,173200,450698940,10430,10430,10430,10430,0
20240910,173100,450698940,10430,10430,10430,10430,0
20240910,173000,450698940,10430,10430,10430,10430,0
20240910,172900,450698940,10430,10430,10430,10430,0
20240910,172800,450698940,10430,10430,10430,10430,0
20240910,172700,450698940,10430,10430,10430,10430,0
20240910,172600,450698940,10430,10430,10430,10430,0
20240910,172500,450698940,10430,10430,10430,10430,0
20240910,172400,450698940,10430,10430,10430,10430,0
20240910,172300,450698940,10430,10430,10430,10430,0
20240910,172200,450698940,10430,10430,10430,10430,0
20240910,172100,450698940,10430,10430,10430,10430,0
20240910,172000,450698940,10430,10430,10430,10430,0
20240910,171900,450698940,10430,10430,10430,10430,0
20240910,171800,450698940,10430,10430,10430,10430,0
20240910,171700,450698940,10430,10430,10430,10430,0
20240910,171600,450698940,10430,10430,10430,10430,0
20240910,171500,450698940,10430,10430,10430,10430,0
20240910,171400,450698940,10430,10430,10430,10430,0
20240910,171300,450698940,10430,10430,10430,10430,0
20240910,171200,450698940,10430,10430,10430,10430,0
20240910,171100,450698940,10430,10430,10430,10430,852
20240910,171000,450698940,10430,10430,10430,10430,0
20240910,170900,450698940,10430,10430,10430,10430,0
20240910,170800,450698940,10430,10430,10430,10430,0
20240910,170700,450698940,10430,10430,10430,10430,0
20240910,170600,450698940,10430,10430,10430,10430,0
20240910,170500,450698940,10430,10430,10430,10430,0
20240910,170400,450698940,10430,10430,10430,10430,0
20240910,170300,450698940,10430,10430,10430,10430,0
20240910,170200,450698940,10430,10430,10430,10430,0
20240910,170100,450698940,10430,10430,10430,10430,0
20240910,170000,450698940,10430,10430,10430,10430,0
20240910,165900,450698940,10430,10430,10430,10430,0
20240910,165800,450698940,10430,10430,10430,10430,0
20240910,165700,450698940,10430,10430,10430,10430,0
20240910,165600,450698940,10430,10430,10430,10430,0
20240910,165500,450698940,10430,10430,10430,10430,0
20240910,165400,450698940,10430,10430,10430,10430,0
20240910,165300,450698940,10430,10430,10430,10430,0
20240910,165200,450698940,10430,10430,10430,10430,0
20240910,165100,450698940,10430,10430,10430,10430,0
20240910,165000,450698940,10430,10430,10430,10430,0
20240910,164900,450698940,10430,10430,10430,10430,0
20240910,164800,450698940,10430,10430,10430,10430,0
20240910,164700,450698940,10430,10430,10430,10430,0
20240910,164600,450698940,10430,10430,10430,10430,0
20240910,164500,450698940,10430,10430,10430,10430,0
20240910,164400,450698940,10430,10430,10430,10430,0
20240910,164300,450698940,10430,10430,10430,10430,0
20240910,164200,450698940,10430,10430,10430,10430,0
20240910,164100,450698940,10430,10430,10430,10430,852
20240910,164000,450698940,10430,10430,10430,10430,0
20240910,163900,450698940,10430,10430,10430,10430,0
20240910,163800,450698940,10430,10430,10430,10430,0
20240910,163700,450698940,10430,10430,10430,10430,0
20240910,163600,450698940,10430,10430,10430,10430,0
20240910,163500,450698940,10430,10430,10430,10430,0
20240910,163400,450698940,10430,10430,10430,10430,0
20240910,163300,450698940,10430,10430,10430,10430,0
20240910,163200,450698940,10430,10430,10430,10430,0
20240910,163100,450698940,10430,10430,10430,10430,0
20240910,163000,450698940,10430,10430,10430,10430,0
20240910,162900,450698940,10430,10430,10430,10430,0
20240910,162800,450698940,10430,10430,10430,10430,0
20240910,162700,450698940,10430,10430,10430,10430,0
20240910,162600,450698940,10430,10430,10430,10430,0
20240910,162500,450698940,10430,10430,10430,10430,0
20240910,162400,450698940,10430,10430,10430,10430,0
20240910,162300,450698940,10430,10430,10430,10430,0
20240910,162200,450698940,10430,10430,10430,10430,0
20240910,162100,450698940,10430,10430,10430,10430,0
20240910,162000,450698940,10430,10430,10430,10430,0
20240910,161900,450698940,10430,10430,10430,10430,0
20240910,161800,450698940,10430,10430,10430,10430,0
20240910,161700,450698940,10430,10430,10430,10430,0
20240910,161600,450698940,10430,10430,10430,10430,0
20240910,161500,450698940,10430,10430,10430,10430,0
20240910,161400,450698940,10430,10430,10430,10430,0
20240910,161300,450698940,10430,10430,10430,10430,0
20240910,161200,450698940,10430,10430,10430,10430,0
20240910,161100,450698940,10430,10430,10430,10430,852
20240910,161000,450698940,10430,10430,10430,10430,0
20240910,160900,450698940,10430,10430,10430,10430,0
20240910,160800,450698940,10430,10430,10430,10430,0
20240910,160700,450698940,10430,10430,10430,10430,0
20240910,160600,450698940,10430,10430,10430,10430,0
20240910,160500,450698940,10430,10430,10430,10430,0
20240910,160400,450698940,10430,10430,10430,10430,0
20240910,160300,450698940,10430,10430,10430,10430,0
20240910,160200,450698940,10430,10430,10430,10430,0
20240910,160100,450698940,10430,10430,10430,10430,0
20240910,160000,450698940,10430,10430,10430,10430,0
20240910,155900,450698940,10430,10430,10430,10430,0
20240910,155800,450698940,10430,10430,10430,10430,0
20240910,155700,450698940,10430,10430,10430,10430,0
20240910,155600,450698940,10430,10430,10430,10430,0
20240910,155500,450698940,10430,10430,10430,10430,0
20240910,155400,450698940,10430,10430,10430,10430,0
20240910,155300,450698940,10430,10430,10430,10430,0
20240910,155200,450698940,10430,10430,10430,10430,0
20240910,155100,450698940,10430,10430,10430,10430,0
20240910,155000,450698940,10430,10430,10430,10430,0
20240910,154900,450698940,10430,10430,10430,10430,0
20240910,154800,450698940,10430,10430,10430,10430,0
20240910,154700,450698940,10430,10430,10430,10430,0
20240910,154600,450698940,10430,10430,10430,10430,0
20240910,154500,450698940,10430,10430,10430,10430,0
20240910,154400,450698940,10430,10430,10430,10430,0
20240910,154300,450698940,10430,10430,10430,10430,0
20240910,154200,450698940,10430,10430,10430,10430,0
20240910,154100,450698940,10430,10430,10430,10430,852
20240910,154000,450698940,10430,10430,10430,10430,0
20240910,153900,450698940,10430,10430,10430,10430,0
20240910,153800,450698940,10430,10430,10430,10430,0
20240910,153700,450698940,10430,10430,10430,10430,0
20240910,153600,450698940,10430,10430,10430,10430,0
20240910,153500,450698940,10430,10430,10430,10430,0
20240910,153400,450698940,10430,10430,10430,10430,0
20240910,153300,450698940,10430,10430,10430,10430,0
20240910,153200,450698940,10430,10430,10430,10430,0
20240910,153100,450698940,10430,10430,10430,10430,0
20240910,153000,450698940,10430,10430,10430,10430,852
20240910,152900,441812580,10440,10440,10440,10440,0
20240910,152800,441812580,10440,10440,10440,10440,0
20240910,152700,441812580,10440,10440,10440,10440,0
20240910,152600,441812580,10440,10440,10440,10440,0
20240910,152500,441812580,10440,10440,10440,10440,0
20240910,152400,441812580,10440,10440,10440,10440,0
20240910,152300,441812580,10440,10440,10440,10440,0
20240910,152200,441812580,10440,10440,10440,10440,0
20240910,152100,441812580,10440,10440,10440,10440,0
20240910,152000,441812580,10440,10440,10440,10440,0
20240910,151900,441812580,10440,10420,10440,10410,595
20240910,151800,435608580,10410,10390,10410,10390,500
20240910,151700,430408640,10390,10390,10390,10370,880
20240910,151600,421271930,10380,10360,10390,10360,482
20240910,151500,416270310,10360,10360,10360,10360,6
20240910,151400,416208150,10370,10370,10370,10370,100
20240910,151300,415171150,10360,10360,10360,10360,145
20240910,151200,413668950,10370,10370,10370,10370,0
20240910,151100,413668950,10370,10370,10370,10370,100
20240910,151000,412631950,10360,10360,10360,10360,22
20240910,150900,412404030,10370,10370,10370,10370,8
20240910,150800,412321070,10370,10370,10380,10370,273
20240910,150700,409488550,10350,10350,10350,10350,0
20240910,150600,409488550,10350,10350,10350,10350,49
20240910,150500,408981400,10350,10350,10350,10350,69
20240910,150400,408267250,10350,10360,10360,10350,122
20240910,150300,407003890,10360,10360,10360,10360,153
20240910,150200,405418810,10360,10360,10360,10360,0
20240910,150100,405418810,10360,10370,10370,10360,749
20240910,150000,397658170,10370,10370,10370,10360,543
20240910,145900,392030960,10360,10360,10360,10360,4530
20240910,145800,345100160,10370,10360,10370,10360,32
20240910,145700,344768340,10360,10360,10360,10360,98
20240910,145600,343753060,10370,10370,10370,10370,0
20240910,145500,343753060,10370,10370,10370,10370,10
20240910,145400,343649360,10370,10370,10370,10370,0
20240910,145300,343649360,10370,10370,10370,10370,0
20240910,145200,343649360,10370,10370,10370,10370,33
20240910,145100,343307150,10380,10380,10380,10380,0
20240910,145000,343307150,10380,10380,10380,10380,0
20240910,144900,343307150,10380,10380,10380,10380,4
20240910,144800,343265630,10380,10380,10380,10380,2
20240910,144700,343244870,10370,10370,10370,10370,1
20240910,144600,343234500,10370,10360,10370,10360,131
20240910,144500,341876680,10360,10360,10360,10360,0
20240910,144400,341876680,10360,10360,10360,10360,0
20240910,144300,341876680,10360,10360,10360,10360,1
20240910,144200,341866320,10360,10360,10360,10360,1
20240910,144100,341855960,10360,10360,10360,10360,0
20240910,144000,341855960,10360,10360,10360,10360,0
20240910,143900,341855960,10360,10360,10360,10360,0
20240910,143800,341855960,10360,10360,10360,10360,0
20240910,143700,341855960,10360,10360,10360,10360,0
20240910,143600,341855960,10360,10360,10360,10360,0
20240910,143500,341855960,10360,10360,10360,10360,0
20240910,143400,341855960,10360,10360,10360,10360,1
20240910,143300,341845600,10350,10350,10350,10350,0
20240910,143200,341845600,10350,10350,10350,10350,0
20240910,143100,341845600,10350,10350,10350,10350,0
20240910,143000,341845600,10350,10350,10350,10350,96
20240910,142900,340852000,10360,10360,10360,10360,10
20240910,142800,340748400,10360,10360,10360,10360,10
20240910,142700,340644800,10360,10360,10360,10360,0
20240910,142600,340644800,10360,10360,10360,10360,0
20240910,142500,340644800,10360,10360,10360,10360,0
20240910,142400,340644800,10360,10360,10360,10360,10
20240910,142300,340541200,10360,10360,10360,10360,0
20240910,142200,340541200,10360,10360,10360,10360,41
20240910,142100,340116440,10340,10340,10340,10340,100
20240910,142000,339082440,10340,10340,10340,10340,61
20240910,141900,338451700,10340,10340,10340,10340,31
20240910,141800,338131160,10350,10350,10350,10350,0
20240910,141700,338131160,10350,10350,10350,10350,0
20240910,141600,338131160,10350,10350,10350,10350,23
20240910,141500,337893110,10350,10350,10350,10350,0
20240910,141400,337893110,10350,10350,10350,10350,0
20240910,141300,337893110,10350,10350,10350,10350,209
20240910,141200,335729960,10350,10350,10350,10350,0
20240910,141100,335729960,10350,10360,10360,10350,689
20240910,141000,328592450,10360,10370,10370,10360,64
20240910,140900,327929400,10370,10360,10370,10360,41
20240910,140800,327504550,10360,10360,10360,10360,15
20240910,140700,327349150,10360,10360,10360,10360,0
20240910,140600,327349150,10360,10360,10360,10360,21
20240910,140500,327131590,10360,10360,10360,10360,6
20240910,140400,327069430,10360,10360,10360,10360,0
20240910,140300,327069430,10360,10360,10360,10360,0
20240910,140200,327069430,10360,10360,10360,10360,53
20240910,140100,326520350,10370,10370,10370,10370,0
20240910,140000,326520350,10370,10370,10370,10370,0
20240910,135900,326520350,10370,10370,10370,10370,5
20240910,135800,326468500,10370,10370,10370,10370,0
20240910,135700,326468500,10370,10370,10370,10370,0
20240910,135600,326468500,10370,10370,10370,10370,0
20240910,135500,326468500,10370,10370,10370,10370,61
20240910,135400,325835930,10370,10370,10370,10370,0
20240910,135300,325835930,10370,10360,10370,10360,82
20240910,135200,324985940,10360,10360,10360,10360,70
20240910,135100,324260740,10360,10370,10370,10360,842
20240910,135000,315536700,10370,10370,10370,10370,495
20240910,134900,310403550,10370,10370,10370,10370,25
20240910,134800,310144300,10370,10370,10370,10370,0
20240910,134700,310144300,10370,10370,10370,10370,67
20240910,134600,309449510,10380,10380,10380,10380,5
20240910,134500,309397610,10380,10380,10380,10380,0
20240910,134400,309397610,10380,10380,10380,10380,56
20240910,134300,308816330,10380,10380,10380,10380,0
20240910,134200,308816330,10380,10380,10380,10380,23
20240910,134100,308577590,10380,10380,10380,10380,71
20240910,134000,307840610,10380,10380,10380,10380,0
20240910,133900,307840610,10380,10380,10380,10380,0
20240910,133800,307840610,10380,10380,10380,10380,0
20240910,133700,307840610,10380,10380,10380,10380,216
20240910,133600,305598530,10380,10380,10380,10380,0
20240910,133500,305598530,10380,10380,10380,10380,0
20240910,133400,305598530,10380,10380,10380,10380,0
20240910,133300,305598530,10380,10380,10380,10380,50
20240910,133200,305079530,10400,10400,10400,10400,0
20240910,133100,305079530,10400,10400,10400,10400,50
20240910,133000,304559530,10380,10380,10380,10380,28
20240910,132900,304268890,10400,10400,10400,10400,0
20240910,132800,304268890,10400,10400,10400,10400,350
20240910,132700,300628890,10370,10360,10370,10360,579
20240910,132600,294624910,10360,10360,10360,10360,0
20240910,132500,294624910,10360,10360,10360,10360,0
20240910,132400,294624910,10360,10360,10360,10360,0
20240910,132300,294624910,10360,10360,10360,10360,65
20240910,132200,293951510,10360,10360,10360,10360,0
20240910,132100,293951510,10360,10360,10360,10360,0
20240910,132000,293951510,10360,10360,10360,10360,51
20240910,131900,293423150,10360,10360,10360,10360,0
20240910,131800,293423150,10360,10360,10360,10360,0
20240910,131700,293423150,10360,10360,10360,10360,81
20240910,131600,292583990,10360,10360,10360,10360,29
20240910,131500,292283550,10370,10370,10370,10370,1
20240910,131400,292273180,10360,10360,10360,10360,0
20240910,131300,292273180,10360,10360,10360,10360,58
20240910,131200,291672300,10370,10370,10370,10370,1
20240910,131100,291661930,10360,10360,10360,10360,0
20240910,131000,291661930,10360,10370,10370,10360,39
20240910,130900,291257790,10370,10370,10370,10370,1
20240910,130800,291247420,10360,10360,10360,10360,0
20240910,130700,291247420,10360,10360,10360,10360,82
20240910,130600,290397900,10370,10370,10370,10370,1
20240910,130500,290387530,10360,10360,10360,10360,0
20240910,130400,290387530,10360,10360,10360,10360,0
20240910,130300,290387530,10360,10360,10360,10360,0
20240910,130200,290387530,10360,10360,10360,10360,95
20240910,130100,289403330,10360,10360,10360,10360,0
20240910,130000,289403330,10360,10360,10360,10360,0
20240910,125900,289403330,10360,10360,10360,10360,0
20240910,125800,289403330,10360,10360,10360,10360,106
20240910,125700,288305170,10370,10370,10370,10370,0
20240910,125600,288305170,10370,10370,10370,10370,1
20240910,125500,288294800,10370,10360,10370,10360,53
20240910,125400,287745620,10360,10360,10360,10360,0
20240910,125300,287745620,10360,10370,10370,10360,103
20240910,125200,286678510,10370,10370,10370,10370,0
20240910,125100,286678510,10370,10370,10370,10370,0
20240910,125000,286678510,10370,10370,10370,10370,4
20240910,124900,286637030,10370,10370,10370,10370,0
20240910,124800,286637030,10370,10360,10370,10360,30
20240910,124700,286326200,10370,10370,10370,10370,0
20240910,124600,286326200,10370,10380,10380,10370,24
20240910,124500,286077100,10400,10400,10400,10400,0
20240910,124400,286077100,10400,10380,10400,10380,42
20240910,124300,285640860,10380,10380,10380,10380,41
20240910,124200,285215280,10360,10360,10360,10350,464
20240910,124100,280410790,10360,10360,10360,10360,32
20240910,124000,280079270,10360,10360,10360,10360,81
20240910,123900,279240110,10360,10360,10360,10360,0
20240910,123800,279240110,10360,10370,10370,10360,89
20240910,123700,278317980,10370,10380,10380,10370,167
20240910,123600,276585790,10370,10370,10370,10370,0
20240910,123500,276585790,10370,10370,10370,10370,1
20240910,123400,276575420,10360,10360,10360,10360,0
20240910,123300,276575420,10360,10360,10360,10360,115
20240910,123200,275384020,10360,10360,10360,10360,1307
20240910,123100,261843500,10380,10380,10380,10380,0
20240910,123000,261843500,10380,10380,10380,10380,0
20240910,122900,261843500,10380,10380,10380,10380,0
20240910,122800,261843500,10380,10380,10380,10360,1275
20240910,122700,248621850,10380,10380,10380,10380,13
20240910,122600,248486910,10380,10380,10380,10380,0
20240910,122500,248486910,10380,10380,10380,10380,0
20240910,122400,248486910,10380,10390,10390,10380,87
20240910,122300,247583660,10390,10390,10390,10390,141
20240910,122200,246118670,10390,10390,10390,10390,1
20240910,122100,246108280,10380,10380,10380,10380,0
20240910,122000,246108280,10380,10380,10380,10380,2
20240910,121900,246087520,10380,10380,10380,10380,30
20240910,121800,245776120,10380,10380,10380,10380,0
20240910,121700,245776120,10380,10380,10380,10380,0
20240910,121600,245776120,10380,10400,10400,10380,4
20240910,121500,245734580,10400,10400,10400,10400,3
20240910,121400,245703380,10400,10400,10400,10400,0
20240910,121300,245703380,10400,10400,10400,10400,0
20240910,121200,245703380,10400,10400,10400,10400,0
20240910,121100,245703380,10400,10400,10400,10400,0
20240910,121000,245703380,10400,10400,10400,10400,0
20240910,120900,245703380,10400,10400,10400,10400,3
20240910,120800,245672180,10370,10370,10370,10370,127
20240910,120700,244355190,10370,10370,10370,10370,200
20240910,120600,242281190,10370,10390,10390,10370,177
20240910,120500,240444260,10380,10380,10380,10380,56
20240910,120400,239862980,10420,10420,10420,10420,0
20240910,120300,239862980,10420,10420,10420,10420,0
20240910,120200,239862980,10420,10420,10420,10420,5
20240910,120100,239810880,10380,10380,10380,10380,0
20240910,120000,239810880,10380,10390,10390,10380,631
20240910,115900,233255440,10390,10390,10390,10390,0
20240910,115800,233255440,10390,10390,10390,10390,3
20240910,115700,233224270,10390,10390,10390,10390,0
20240910,115600,233224270,10390,10390,10390,10390,0
20240910,115500,233224270,10390,10390,10390,10390,0
20240910,115400,233224270,10390,10390,10390,10390,10
20240910,115300,233120370,10390,10390,10390,10390,0
20240910,115200,233120370,10390,10390,10390,10390,0
20240910,115100,233120370,10390,10390,10390,10390,0
20240910,115000,233120370,10390,10390,10390,10390,27
20240910,114900,232839840,10390,10390,10390,10390,0
20240910,114800,232839840,10390,10390,10390,10390,0
20240910,114700,232839840,10390,10390,10390,10390,0
20240910,114600,232839840,10390,10390,10390,10390,0
20240910,114500,232839840,10390,10390,10390,10390,0
20240910,114400,232839840,10390,10390,10390,10390,0
20240910,114300,232839840,10390,10390,10390,10390,0
20240910,114200,232839840,10390,10390,10390,10390,0
20240910,114100,232839840,10390,10390,10390,10390,0
20240910,114000,232839840,10390,10390,10390,10390,16
20240910,113900,232673600,10430,10430,10430,10430,0
20240910,113800,232673600,10430,10430,10430,10430,8
20240910,113700,232590160,10420,10420,10420,10420,2
20240910,113600,232569320,10370,10370,10370,10370,0
20240910,113500,232569320,10370,10370,10370,10370,0
20240910,113400,232569320,10370,10370,10370,10370,0
20240910,113300,232569320,10370,10370,10370,10370,0
20240910,113200,232569320,10370,10370,10370,10370,0
20240910,113100,232569320,10370,10370,10370,10370,0
20240910,113000,232569320,10370,10370,10370,10370,0
20240910,112900,232569320,10370,10370,10370,10370,0
20240910,112800,232569320,10370,10370,10370,10370,0
20240910,112700,232569320,10370,10380,10380,10370,69
20240910,112600,231853640,10380,10380,10380,10380,56
20240910,112500,231272360,10380,10380,10380,10380,0
20240910,112400,231272360,10380,10380,10380,10380,0
20240910,112300,231272360,10380,10380,10380,10380,0
20240910,112200,231272360,10380,10380,10380,10380,0
20240910,112100,231272360,10380,10380,10380,10380,0
20240910,112000,231272360,10380,10380,10380,10380,0
20240910,111900,231272360,10380,10380,10380,10380,0
20240910,111800,231272360,10380,10380,10380,10380,0
20240910,111700,231272360,10380,10380,10380,10380,0
20240910,111600,231272360,10380,10420,10420,10380,961
20240910,111500,221288660,10390,10390,10390,10390,0
20240910,111400,221288660,10390,10390,10390,10390,0
20240910,111300,221288660,10390,10390,10390,10390,28
20240910,111200,220997740,10400,10410,10410,10400,150
20240910,111100,219437180,10400,10400,10400,10400,224
20240910,111000,217107580,10400,10400,10400,10400,561
20240910,110900,211273180,10400,10400,10400,10400,0
20240910,110800,211273180,10400,10400,10400,10400,0
20240910,110700,211273180,10400,10400,10400,10400,8
20240910,110600,211189980,10400,10400,10400,10400,0
20240910,110500,211189980,10400,10400,10400,10400,214
20240910,110400,208964380,10410,10410,10410,10410,42
20240910,110300,208527160,10410,10410,10410,10410,0
20240910,110200,208527160,10410,10410,10410,10410,0
20240910,110100,208527160,10410,10410,10410,10410,0
20240910,110000,208527160,10410,10410,10410,10410,0
20240910,105900,208527160,10410,10410,10410,10410,0
20240910,105800,208527160,10410,10410,10410,10410,0
20240910,105700,208527160,10410,10410,10410,10410,0
20240910,105600,208527160,10410,10410,10410,10410,0
20240910,105500,208527160,10410,10400,10410,10400,97
20240910,105400,207517400,10400,10400,10400,10400,0
20240910,105300,207517400,10400,10400,10400,10400,0
20240910,105200,207517400,10400,10400,10400,10400,0
20240910,105100,207517400,10400,10410,10410,10400,370
20240910,105000,203666220,10410,10410,10410,10410,56
20240910,104900,203083260,10460,10460,10460,10460,4
20240910,104800,203041420,10460,10450,10460,10450,31
20240910,104700,202717410,10460,10460,10460,10460,0
20240910,104600,202717410,10460,10460,10460,10460,0
20240910,104500,202717410,10460,10460,10460,10460,0
20240910,104400,202717410,10460,10460,10460,10460,3
20240910,104300,202686030,10460,10460,10460,10460,0
20240910,104200,202686030,10460,10460,10460,10460,1
20240910,104100,202675570,10460,10460,10460,10460,0
20240910,104000,202675570,10460,10460,10460,10460,5
20240910,103900,202623270,10460,10460,10460,10460,51
20240910,103800,202089810,10410,10410,10410,10410,0
20240910,103700,202089810,10410,10410,10410,10410,241
20240910,103600,199581000,10390,10390,10390,10390,0
20240910,103500,199581000,10390,10390,10390,10390,0
20240910,103400,199581000,10390,10390,10390,10390,0
20240910,103300,199581000,10390,10390,10390,10390,0
20240910,103200,199581000,10390,10390,10390,10390,0
20240910,103100,199581000,10390,10390,10390,10390,56
20240910,103000,198999160,10460,10460,10460,10460,0
20240910,102900,198999160,10460,10460,10460,10460,9
20240910,102800,198905020,10460,10460,10460,10460,27
20240910,102700,198622600,10460,10400,10460,10400,28
20240910,102600,198330560,10400,10400,10450,10400,513
20240910,102500,192989490,10390,10360,10390,10360,969
20240910,102400,182943760,10370,10360,10370,10360,78
20240910,102300,182135670,10370,10370,10370,10370,4
20240910,102200,182094190,10370,10370,10370,10370,0
20240910,102100,182094190,10370,10370,10370,10370,10
20240910,102000,181990490,10370,10370,10370,10370,0
20240910,101900,181990490,10370,10370,10370,10370,20
20240910,101800,181783090,10370,10370,10370,10370,0
20240910,101700,181783090,10370,10370,10370,10370,0
20240910,101600,181783090,10370,10370,10370,10370,1
20240910,101500,181772720,10350,10350,10350,10350,0
20240910,101400,181772720,10350,10350,10350,10350,0
20240910,101300,181772720,10350,10350,10350,10350,156
20240910,101200,180158120,10350,10350,10350,10350,0
20240910,101100,180158120,10350,10350,10350,10350,524
20240910,101000,174734720,10340,10340,10340,10340,0
20240910,100900,174734720,10340,10350,10350,10340,109
20240910,100800,173607360,10340,10340,10340,10340,0
20240910,100700,173607360,10340,10340,10340,10340,28
20240910,100600,173317840,10340,10340,10340,10340,0
20240910,100500,173317840,10340,10350,10350,10340,63
20240910,100400,172665900,10350,10350,10350,10350,49
20240910,100300,172158750,10340,10340,10340,10340,0
20240910,100200,172158750,10340,10340,10340,10340,0
20240910,100100,172158750,10340,10360,10360,10340,71
20240910,100000,171424380,10340,10340,10340,10340,0
20240910,095900,171424380,10340,10340,10340,10340,55
20240910,095800,170855680,10350,10350,10350,10350,0
20240910,095700,170855680,10350,10350,10350,10350,38
20240910,095600,170462380,10360,10360,10360,10360,0
20240910,095500,170462380,10360,10360,10360,10360,1
20240910,095400,170452020,10360,10360,10360,10360,0
20240910,095300,170452020,10360,10360,10360,10360,0
20240910,095200,170452020,10360,10360,10360,10360,0
20240910,095100,170452020,10360,10360,10360,10360,0
20240910,095000,170452020,10360,10360,10360,10360,0
20240910,094900,170452020,10360,10360,10360,10360,35
20240910,094800,170089420,10360,10360,10360,10360,0
20240910,094700,170089420,10360,10360,10360,10360,26
20240910,094600,169820060,10350,10350,10350,10350,150
20240910,094500,168267560,10320,10320,10320,10320,195
20240910,094400,166255160,10320,10320,10320,10320,0
20240910,094300,166255160,10320,10310,10320,10310,74
20240910,094200,165492170,10310,10360,10360,10310,35
20240910,094100,165131250,10310,10360,10360,10310,159
20240910,094000,163491440,10360,10360,10360,10350,89
20240910,093900,162569760,10360,10360,10360,10360,12
20240910,093800,162445440,10310,10330,10330,10310,183
20240910,093700,160557050,10330,10330,10330,10330,1
20240910,093600,160546720,10300,10300,10300,10300,110
20240910,093500,159413720,10300,10320,10320,10300,132
20240910,093400,158053330,10310,10310,10310,10310,0
20240910,093300,158053330,10310,10310,10310,10310,30
20240910,093200,157744030,10310,10310,10310,10310,1
20240910,093100,157733720,10330,10330,10330,10330,44
20240910,093000,157279200,10300,10340,10340,10280,6198
20240910,092900,93424760,10320,10320,10320,10320,0
20240910,092800,93424760,10320,10330,10330,10320,250
20240910,092700,90844130,10330,10330,10330,10330,29
20240910,092600,90544560,10320,10360,10360,10320,130
20240910,092500,89201580,10360,10360,10360,10360,10
20240910,092400,89097980,10320,10320,10320,10320,29
20240910,092300,88798700,10320,10320,10320,10320,0
20240910,092200,88798700,10320,10320,10320,10320,69
20240910,092100,88086620,10310,10320,10320,10310,1000
20240910,092000,77767870,10320,10310,10320,10310,525
20240910,091900,72354780,10320,10320,10320,10320,334
20240910,091800,68907900,10330,10330,10330,10320,64
20240910,091700,68247010,10320,10320,10320,10320,34
20240910,091600,67896130,10320,10300,10340,10300,237
20240910,091500,65449810,10310,10320,10320,10310,85
20240910,091400,64573110,10320,10320,10330,10310,533
20240910,091300,59073420,10340,10350,10350,10320,765
20240910,091200,51171230,10340,10380,10380,10340,1079
20240910,091100,39987100,10380,10390,10390,10380,440
20240910,091000,35416090,10380,10380,10380,10380,0
20240910,090900,35416090,10380,10380,10380,10380,70
20240910,090800,34689490,10390,10390,10390,10390,98
20240910,090700,33671270,10390,10400,10400,10380,640
20240910,090600,27020560,10410,10430,10430,10410,353
20240910,090500,23341980,10430,10430,10440,10430,227
20240910,090400,20972650,10440,10430,10440,10430,340
20240910,090300,17424400,10420,10420,10420,10420,1
20240910,090200,17413980,10410,10410,10410,10410,561
20240910,090100,11573970,10410,10460,10460,10410,368
20240910,090000,7726300,10460,10470,10470,10460,738