KissMeData/032190/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,191200,338322580,10590,10590,10590,10590,730
20240913,191100,338322580,10590,10590,10590,10590,0
20240913,191000,338322580,10590,10590,10590,10590,0
20240913,190900,338322580,10590,10590,10590,10590,0
20240913,190800,338322580,10590,10590,10590,10590,0
20240913,190700,338322580,10590,10590,10590,10590,0
20240913,190600,338322580,10590,10590,10590,10590,0
20240913,190500,338322580,10590,10590,10590,10590,0
20240913,190400,338322580,10590,10590,10590,10590,0
20240913,190300,338322580,10590,10590,10590,10590,0
20240913,190200,338322580,10590,10590,10590,10590,0
20240913,190100,338322580,10590,10590,10590,10590,0
20240913,190000,338322580,10590,10590,10590,10590,0
20240913,185900,338322580,10590,10590,10590,10590,0
20240913,185800,338322580,10590,10590,10590,10590,0
20240913,185700,338322580,10590,10590,10590,10590,0
20240913,185600,338322580,10590,10590,10590,10590,0
20240913,185500,338322580,10590,10590,10590,10590,0
20240913,185400,338322580,10590,10590,10590,10590,0
20240913,185300,338322580,10590,10590,10590,10590,0
20240913,185200,338322580,10590,10590,10590,10590,0
20240913,185100,338322580,10590,10590,10590,10590,0
20240913,185000,338322580,10590,10590,10590,10590,0
20240913,184900,338322580,10590,10590,10590,10590,0
20240913,184800,338322580,10590,10590,10590,10590,0
20240913,184700,338322580,10590,10590,10590,10590,0
20240913,184600,338322580,10590,10590,10590,10590,0
20240913,184500,338322580,10590,10590,10590,10590,0
20240913,184400,338322580,10590,10590,10590,10590,0
20240913,184300,338322580,10590,10590,10590,10590,0
20240913,184200,338322580,10590,10590,10590,10590,730
20240913,184100,338322580,10590,10590,10590,10590,0
20240913,184000,338322580,10590,10590,10590,10590,0
20240913,183900,338322580,10590,10590,10590,10590,0
20240913,183800,338322580,10590,10590,10590,10590,0
20240913,183700,338322580,10590,10590,10590,10590,0
20240913,183600,338322580,10590,10590,10590,10590,0
20240913,183500,338322580,10590,10590,10590,10590,0
20240913,183400,338322580,10590,10590,10590,10590,0
20240913,183300,338322580,10590,10590,10590,10590,0
20240913,183200,338322580,10590,10590,10590,10590,0
20240913,183100,338322580,10590,10590,10590,10590,0
20240913,183000,338322580,10590,10590,10590,10590,0
20240913,182900,338322580,10590,10590,10590,10590,0
20240913,182800,338322580,10590,10590,10590,10590,0
20240913,182700,338322580,10590,10590,10590,10590,0
20240913,182600,338322580,10590,10590,10590,10590,0
20240913,182500,338322580,10590,10590,10590,10590,0
20240913,182400,338322580,10590,10590,10590,10590,0
20240913,182300,338322580,10590,10590,10590,10590,0
20240913,182200,338322580,10590,10590,10590,10590,0
20240913,182100,338322580,10590,10590,10590,10590,0
20240913,182000,338322580,10590,10590,10590,10590,0
20240913,181900,338322580,10590,10590,10590,10590,0
20240913,181800,338322580,10590,10590,10590,10590,0
20240913,181700,338322580,10590,10590,10590,10590,0
20240913,181600,338322580,10590,10590,10590,10590,0
20240913,181500,338322580,10590,10590,10590,10590,0
20240913,181400,338322580,10590,10590,10590,10590,0
20240913,181300,338322580,10590,10590,10590,10590,0
20240913,181200,338322580,10590,10590,10590,10590,730
20240913,181100,338322580,10590,10590,10590,10590,0
20240913,181000,338322580,10590,10590,10590,10590,0
20240913,180900,338322580,10590,10590,10590,10590,0
20240913,180800,338322580,10590,10590,10590,10590,0
20240913,180700,338322580,10590,10590,10590,10590,0
20240913,180600,338322580,10590,10590,10590,10590,0
20240913,180500,338322580,10590,10590,10590,10590,0
20240913,180400,338322580,10590,10590,10590,10590,0
20240913,180300,338322580,10590,10590,10590,10590,0
20240913,180200,338322580,10590,10590,10590,10590,0
20240913,180100,338322580,10590,10590,10590,10590,0
20240913,180000,338322580,10590,10590,10590,10590,0
20240913,175900,338322580,10590,10590,10590,10590,0
20240913,175800,338322580,10590,10590,10590,10590,0
20240913,175700,338322580,10590,10590,10590,10590,0
20240913,175600,338322580,10590,10590,10590,10590,0
20240913,175500,338322580,10590,10590,10590,10590,0
20240913,175400,338322580,10590,10590,10590,10590,0
20240913,175300,338322580,10590,10590,10590,10590,0
20240913,175200,338322580,10590,10590,10590,10590,0
20240913,175100,338322580,10590,10590,10590,10590,0
20240913,175000,338322580,10590,10590,10590,10590,0
20240913,174900,338322580,10590,10590,10590,10590,0
20240913,174800,338322580,10590,10590,10590,10590,0
20240913,174700,338322580,10590,10590,10590,10590,0
20240913,174600,338322580,10590,10590,10590,10590,0
20240913,174500,338322580,10590,10590,10590,10590,0
20240913,174400,338322580,10590,10590,10590,10590,0
20240913,174300,338322580,10590,10590,10590,10590,0
20240913,174200,338322580,10590,10590,10590,10590,730
20240913,174100,338322580,10590,10590,10590,10590,0
20240913,174000,338322580,10590,10590,10590,10590,0
20240913,173900,338322580,10590,10590,10590,10590,0
20240913,173800,338322580,10590,10590,10590,10590,0
20240913,173700,338322580,10590,10590,10590,10590,0
20240913,173600,338322580,10590,10590,10590,10590,0
20240913,173500,338322580,10590,10590,10590,10590,0
20240913,173400,338322580,10590,10590,10590,10590,0
20240913,173300,338322580,10590,10590,10590,10590,0
20240913,173200,338322580,10590,10590,10590,10590,0
20240913,173100,338322580,10590,10590,10590,10590,0
20240913,173000,338322580,10590,10590,10590,10590,0
20240913,172900,338322580,10590,10590,10590,10590,0
20240913,172800,338322580,10590,10590,10590,10590,0
20240913,172700,338322580,10590,10590,10590,10590,0
20240913,172600,338322580,10590,10590,10590,10590,0
20240913,172500,338322580,10590,10590,10590,10590,0
20240913,172400,338322580,10590,10590,10590,10590,0
20240913,172300,338322580,10590,10590,10590,10590,0
20240913,172200,338322580,10590,10590,10590,10590,0
20240913,172100,338322580,10590,10590,10590,10590,0
20240913,172000,338322580,10590,10590,10590,10590,0
20240913,171900,338322580,10590,10590,10590,10590,0
20240913,171800,338322580,10590,10590,10590,10590,0
20240913,171700,338322580,10590,10590,10590,10590,0
20240913,171600,338322580,10590,10590,10590,10590,0
20240913,171500,338322580,10590,10590,10590,10590,0
20240913,171400,338322580,10590,10590,10590,10590,0
20240913,171300,338322580,10590,10590,10590,10590,0
20240913,171200,338322580,10590,10590,10590,10590,730
20240913,171100,338322580,10590,10590,10590,10590,0
20240913,171000,338322580,10590,10590,10590,10590,0
20240913,170900,338322580,10590,10590,10590,10590,0
20240913,170800,338322580,10590,10590,10590,10590,0
20240913,170700,338322580,10590,10590,10590,10590,0
20240913,170600,338322580,10590,10590,10590,10590,0
20240913,170500,338322580,10590,10590,10590,10590,0
20240913,170400,338322580,10590,10590,10590,10590,0
20240913,170300,338322580,10590,10590,10590,10590,0
20240913,170200,338322580,10590,10590,10590,10590,0
20240913,170100,338322580,10590,10590,10590,10590,0
20240913,170000,338322580,10590,10590,10590,10590,0
20240913,165900,338322580,10590,10590,10590,10590,0
20240913,165800,338322580,10590,10590,10590,10590,0
20240913,165700,338322580,10590,10590,10590,10590,0
20240913,165600,338322580,10590,10590,10590,10590,0
20240913,165500,338322580,10590,10590,10590,10590,0
20240913,165400,338322580,10590,10590,10590,10590,0
20240913,165300,338322580,10590,10590,10590,10590,0
20240913,165200,338322580,10590,10590,10590,10590,0
20240913,165100,338322580,10590,10590,10590,10590,0
20240913,165000,338322580,10590,10590,10590,10590,0
20240913,164900,338322580,10590,10590,10590,10590,0
20240913,164800,338322580,10590,10590,10590,10590,0
20240913,164700,338322580,10590,10590,10590,10590,0
20240913,164600,338322580,10590,10590,10590,10590,0
20240913,164500,338322580,10590,10590,10590,10590,0
20240913,164400,338322580,10590,10590,10590,10590,0
20240913,164300,338322580,10590,10590,10590,10590,0
20240913,164200,338322580,10590,10590,10590,10590,730
20240913,164100,338322580,10590,10590,10590,10590,0
20240913,164000,338322580,10590,10590,10590,10590,0
20240913,163900,338322580,10590,10590,10590,10590,0
20240913,163800,338322580,10590,10590,10590,10590,0
20240913,163700,338322580,10590,10590,10590,10590,0
20240913,163600,338322580,10590,10590,10590,10590,0
20240913,163500,338322580,10590,10590,10590,10590,0
20240913,163400,338322580,10590,10590,10590,10590,0
20240913,163300,338322580,10590,10590,10590,10590,0
20240913,163200,338322580,10590,10590,10590,10590,0
20240913,163100,338322580,10590,10590,10590,10590,0
20240913,163000,338322580,10590,10590,10590,10590,0
20240913,162900,338322580,10590,10590,10590,10590,0
20240913,162800,338322580,10590,10590,10590,10590,0
20240913,162700,338322580,10590,10590,10590,10590,0
20240913,162600,338322580,10590,10590,10590,10590,0
20240913,162500,338322580,10590,10590,10590,10590,0
20240913,162400,338322580,10590,10590,10590,10590,0
20240913,162300,338322580,10590,10590,10590,10590,0
20240913,162200,338322580,10590,10590,10590,10590,0
20240913,162100,338322580,10590,10590,10590,10590,0
20240913,162000,338322580,10590,10590,10590,10590,0
20240913,161900,338322580,10590,10590,10590,10590,0
20240913,161800,338322580,10590,10590,10590,10590,0
20240913,161700,338322580,10590,10590,10590,10590,0
20240913,161600,338322580,10590,10590,10590,10590,0
20240913,161500,338322580,10590,10590,10590,10590,0
20240913,161400,338322580,10590,10590,10590,10590,0
20240913,161300,338322580,10590,10590,10590,10590,0
20240913,161200,338322580,10590,10590,10590,10590,730
20240913,161100,338322580,10590,10590,10590,10590,0
20240913,161000,338322580,10590,10590,10590,10590,0
20240913,160900,338322580,10590,10590,10590,10590,0
20240913,160800,338322580,10590,10590,10590,10590,0
20240913,160700,338322580,10590,10590,10590,10590,0
20240913,160600,338322580,10590,10590,10590,10590,0
20240913,160500,338322580,10590,10590,10590,10590,0
20240913,160400,338322580,10590,10590,10590,10590,0
20240913,160300,338322580,10590,10590,10590,10590,0
20240913,160200,338322580,10590,10590,10590,10590,0
20240913,160100,338322580,10590,10590,10590,10590,0
20240913,160000,338322580,10590,10590,10590,10590,0
20240913,155900,338322580,10590,10590,10590,10590,0
20240913,155800,338322580,10590,10590,10590,10590,0
20240913,155700,338322580,10590,10590,10590,10590,0
20240913,155600,338322580,10590,10590,10590,10590,0
20240913,155500,338322580,10590,10590,10590,10590,0
20240913,155400,338322580,10590,10590,10590,10590,0
20240913,155300,338322580,10590,10590,10590,10590,0
20240913,155200,338322580,10590,10590,10590,10590,0
20240913,155100,338322580,10590,10590,10590,10590,0
20240913,155000,338322580,10590,10590,10590,10590,0
20240913,154900,338322580,10590,10590,10590,10590,0
20240913,154800,338322580,10590,10590,10590,10590,0
20240913,154700,338322580,10590,10590,10590,10590,0
20240913,154600,338322580,10590,10590,10590,10590,0
20240913,154500,338322580,10590,10590,10590,10590,0
20240913,154400,338322580,10590,10590,10590,10590,0
20240913,154300,338322580,10590,10590,10590,10590,0
20240913,154200,338322580,10590,10590,10590,10590,730
20240913,154100,338322580,10590,10590,10590,10590,0
20240913,154000,338322580,10590,10590,10590,10590,0
20240913,153900,338322580,10590,10590,10590,10590,0
20240913,153800,338322580,10590,10590,10590,10590,0
20240913,153700,338322580,10590,10590,10590,10590,0
20240913,153600,338322580,10590,10590,10590,10590,0
20240913,153500,338322580,10590,10590,10590,10590,0
20240913,153400,338322580,10590,10590,10590,10590,0
20240913,153300,338322580,10590,10590,10590,10590,0
20240913,153200,338322580,10590,10590,10590,10590,0
20240913,153100,338322580,10590,10590,10590,10590,0
20240913,153000,338322580,10590,10590,10590,10590,730
20240913,152900,330591880,10580,10580,10580,10580,0
20240913,152800,330591880,10580,10580,10580,10580,0
20240913,152700,330591880,10580,10580,10580,10580,0
20240913,152600,330591880,10580,10580,10580,10580,0
20240913,152500,330591880,10580,10580,10580,10580,0
20240913,152400,330591880,10580,10580,10580,10580,0
20240913,152300,330591880,10580,10580,10580,10580,0
20240913,152200,330591880,10580,10580,10580,10580,0
20240913,152100,330591880,10580,10580,10580,10580,0
20240913,152000,330591880,10580,10580,10580,10580,0
20240913,151900,330591880,10580,10530,10580,10520,1535
20240913,151800,314397190,10550,10550,10550,10540,7
20240913,151700,314323370,10550,10560,10560,10550,84
20240913,151600,313437100,10560,10550,10560,10510,136
20240913,151500,312001730,10560,10560,10560,10550,9
20240913,151400,311906700,10560,10560,10560,10560,99
20240913,151300,310861260,10560,10550,10560,10550,79
20240913,151200,310027730,10550,10540,10550,10540,69
20240913,151100,309299790,10550,10550,10550,10550,0
20240913,151000,309299790,10550,10550,10550,10510,4
20240913,150900,309257670,10560,10560,10560,10560,0
20240913,150800,309257670,10560,10540,10560,10530,540
20240913,150700,303559650,10550,10550,10550,10550,10
20240913,150600,303454150,10550,10540,10550,10540,2
20240913,150500,303433060,10550,10540,10550,10510,4
20240913,150400,303390910,10540,10540,10540,10540,35
20240913,150300,303022010,10550,10510,10550,10500,1093
20240913,150200,291505550,10530,10530,10530,10530,0
20240913,150100,291505550,10530,10530,10530,10530,0
20240913,150000,291505550,10530,10530,10530,10530,1
20240913,145900,291495020,10530,10530,10530,10530,0
20240913,145800,291495020,10530,10530,10530,10530,0
20240913,145700,291495020,10530,10520,10530,10520,135
20240913,145600,290074810,10520,10520,10520,10520,0
20240913,145500,290074810,10520,10520,10520,10520,0
20240913,145400,290074810,10520,10520,10520,10520,0
20240913,145300,290074810,10520,10510,10520,10510,31
20240913,145200,289748990,10520,10520,10520,10480,31
20240913,145100,289422950,10520,10520,10520,10520,0
20240913,145000,289422950,10520,10500,10520,10470,687
20240913,144900,282199960,10500,10500,10500,10500,0
20240913,144800,282199960,10500,10510,10510,10500,545
20240913,144700,276472480,10500,10500,10500,10500,123
20240913,144600,275180980,10510,10510,10510,10510,1
20240913,144500,275170470,10510,10510,10510,10510,9
20240913,144400,275075880,10510,10510,10510,10510,1
20240913,144300,275065370,10510,10510,10510,10510,0
20240913,144200,275065370,10510,10510,10510,10510,1
20240913,144100,275054860,10510,10500,10510,10500,6
20240913,144000,274991850,10510,10510,10510,10500,16
20240913,143900,274823700,10510,10510,10510,10510,0
20240913,143800,274823700,10510,10510,10510,10510,0
20240913,143700,274823700,10510,10510,10510,10510,0
20240913,143600,274823700,10510,10510,10510,10510,1
20240913,143500,274813190,10510,10510,10510,10510,27
20240913,143400,274529420,10520,10520,10520,10520,0
20240913,143300,274529420,10520,10520,10520,10520,0
20240913,143200,274529420,10520,10520,10520,10520,1
20240913,143100,274518900,10510,10500,10520,10470,317
20240913,143000,271189880,10500,10500,10500,10470,7
20240913,142900,271116530,10500,10500,10500,10500,1
20240913,142800,271106030,10500,10500,10500,10500,2
20240913,142700,271085030,10510,10510,10510,10510,0
20240913,142600,271085030,10510,10470,10510,10470,150
20240913,142500,269514490,10510,10460,10510,10460,22
20240913,142400,269284320,10510,10510,10510,10510,0
20240913,142300,269284320,10510,10510,10510,10510,0
20240913,142200,269284320,10510,10500,10510,10500,56
20240913,142100,268696310,10500,10460,10500,10460,251
20240913,142000,266070810,10460,10500,10500,10460,325
20240913,141900,262659310,10500,10470,10500,10450,1140
20240913,141800,250706000,10470,10450,10470,10450,30
20240913,141700,250392480,10470,10470,10470,10470,0
20240913,141600,250392480,10470,10470,10470,10470,0
20240913,141500,250392480,10470,10470,10470,10450,3
20240913,141400,250361090,10470,10460,10470,10450,86
20240913,141300,249462350,10470,10470,10470,10470,0
20240913,141200,249462350,10470,10470,10470,10470,0
20240913,141100,249462350,10470,10470,10470,10470,0
20240913,141000,249462350,10470,10470,10470,10470,1
20240913,140900,249451880,10460,10460,10460,10460,2
20240913,140800,249430960,10460,10460,10460,10460,0
20240913,140700,249430960,10460,10460,10460,10460,104
20240913,140600,248343120,10470,10470,10470,10470,0
20240913,140500,248343120,10470,10470,10470,10470,1
20240913,140400,248332650,10470,10470,10470,10470,0
20240913,140300,248332650,10470,10470,10470,10470,0
20240913,140200,248332650,10470,10470,10470,10470,0
20240913,140100,248332650,10470,10470,10470,10470,1
20240913,140000,248322180,10470,10460,10470,10450,828
20240913,135900,239667520,10470,10470,10470,10470,0
20240913,135800,239667520,10470,10470,10470,10470,5
20240913,135700,239615170,10470,10470,10470,10470,0
20240913,135600,239615170,10470,10470,10470,10470,34
20240913,135500,239259190,10470,10470,10470,10470,0
20240913,135400,239259190,10470,10470,10470,10470,0
20240913,135300,239259190,10470,10470,10470,10470,0
20240913,135200,239259190,10470,10470,10470,10470,0
20240913,135100,239259190,10470,10470,10470,10470,0
20240913,135000,239259190,10470,10470,10470,10470,0
20240913,134900,239259190,10470,10470,10470,10470,0
20240913,134800,239259190,10470,10470,10470,10470,0
20240913,134700,239259190,10470,10450,10470,10450,637
20240913,134600,232602520,10450,10450,10450,10450,0
20240913,134500,232602520,10450,10450,10450,10450,0
20240913,134400,232602520,10450,10450,10450,10450,0
20240913,134300,232602520,10450,10450,10450,10450,0
20240913,134200,232602520,10450,10450,10450,10420,7
20240913,134100,232529400,10450,10450,10450,10450,0
20240913,134000,232529400,10450,10430,10450,10420,1328
20240913,133900,218679660,10430,10440,10440,10430,25
20240913,133800,218418680,10450,10450,10450,10450,0
20240913,133700,218418680,10450,10450,10450,10450,0
20240913,133600,218418680,10450,10450,10450,10450,0
20240913,133500,218418680,10450,10450,10450,10450,0
20240913,133400,218418680,10450,10450,10450,10450,0
20240913,133300,218418680,10450,10450,10450,10450,0
20240913,133200,218418680,10450,10450,10450,10450,0
20240913,133100,218418680,10450,10450,10450,10450,0
20240913,133000,218418680,10450,10480,10480,10440,12
20240913,132900,218293260,10460,10460,10460,10460,0
20240913,132800,218293260,10460,10460,10460,10460,0
20240913,132700,218293260,10460,10460,10460,10460,0
20240913,132600,218293260,10460,10460,10460,10460,57
20240913,132500,217697040,10460,10480,10480,10460,31
20240913,132400,217372740,10480,10480,10480,10480,0
20240913,132300,217372740,10480,10480,10480,10480,0
20240913,132200,217372740,10480,10480,10480,10480,0
20240913,132100,217372740,10480,10460,10480,10460,7
20240913,132000,217299500,10450,10450,10450,10450,0
20240913,131900,217299500,10450,10450,10450,10450,0
20240913,131800,217299500,10450,10450,10450,10450,14
20240913,131700,217153200,10450,10450,10450,10450,324
20240913,131600,213767400,10450,10450,10450,10450,2
20240913,131500,213746500,10480,10480,10480,10480,2
20240913,131400,213725540,10450,10480,10480,10450,4
20240913,131300,213683710,10480,10480,10480,10440,14
20240913,131200,213537030,10480,10480,10480,10480,0
20240913,131100,213537030,10480,10480,10480,10480,1
20240913,131000,213526550,10450,10450,10450,10450,0
20240913,130900,213526550,10450,10450,10450,10450,0
20240913,130800,213526550,10450,10450,10450,10450,1
20240913,130700,213516100,10450,10450,10450,10450,14
20240913,130600,213369800,10450,10470,10470,10450,71
20240913,130500,212626530,10480,10480,10480,10480,0
20240913,130400,212626530,10480,10480,10480,10480,2
20240913,130300,212605570,10480,10480,10480,10480,0
20240913,130200,212605570,10480,10480,10480,10480,0
20240913,130100,212605570,10480,10480,10480,10460,3
20240913,130000,212574150,10460,10460,10460,10460,1
20240913,125900,212563690,10460,10460,10460,10460,13
20240913,125800,212427710,10490,10490,10490,10490,0
20240913,125700,212427710,10490,10490,10490,10490,0
20240913,125600,212427710,10490,10490,10490,10450,3
20240913,125500,212396280,10450,10450,10450,10450,0
20240913,125400,212396280,10450,10470,10490,10450,402
20240913,125300,208186300,10460,10460,10460,10460,20
20240913,125200,207977100,10460,10460,10460,10460,0
20240913,125100,207977100,10460,10470,10470,10460,174
20240913,125000,206156310,10490,10490,10490,10490,0
20240913,124900,206156310,10490,10490,10490,10490,0
20240913,124800,206156310,10490,10490,10490,10490,0
20240913,124700,206156310,10490,10490,10490,10490,0
20240913,124600,206156310,10490,10490,10490,10490,0
20240913,124500,206156310,10490,10490,10490,10490,0
20240913,124400,206156310,10490,10490,10490,10490,0
20240913,124300,206156310,10490,10490,10490,10490,0
20240913,124200,206156310,10490,10490,10490,10490,0
20240913,124100,206156310,10490,10490,10490,10490,0
20240913,124000,206156310,10490,10490,10490,10490,7
20240913,123900,206082880,10490,10490,10490,10490,0
20240913,123800,206082880,10490,10490,10490,10490,0
20240913,123700,206082880,10490,10490,10490,10490,0
20240913,123600,206082880,10490,10490,10490,10490,0
20240913,123500,206082880,10490,10490,10490,10460,45
20240913,123400,205611400,10470,10470,10470,10470,1
20240913,123300,205600930,10490,10480,10490,10480,218
20240913,123200,203316280,10490,10480,10490,10480,6
20240913,123100,203253390,10490,10490,10490,10490,1
20240913,123000,203242900,10490,10490,10490,10480,9
20240913,122900,203148500,10480,10480,10480,10480,58
20240913,122800,202540660,10470,10470,10470,10470,0
20240913,122700,202540660,10470,10470,10470,10470,2
20240913,122600,202519720,10480,10470,10480,10470,30
20240913,122500,202205520,10470,10470,10470,10470,0
20240913,122400,202205520,10470,10470,10470,10470,0
20240913,122300,202205520,10470,10470,10470,10470,0
20240913,122200,202205520,10470,10470,10470,10470,0
20240913,122100,202205520,10470,10470,10470,10470,2
20240913,122000,202184580,10480,10480,10480,10480,0
20240913,121900,202184580,10480,10480,10480,10480,0
20240913,121800,202184580,10480,10480,10480,10480,0
20240913,121700,202184580,10480,10480,10480,10480,1
20240913,121600,202174100,10480,10450,10480,10440,82
20240913,121500,201315610,10450,10450,10450,10450,1
20240913,121400,201305160,10440,10440,10440,10440,0
20240913,121300,201305160,10440,10440,10440,10440,1
20240913,121200,201294720,10450,10450,10450,10450,0
20240913,121100,201294720,10450,10450,10450,10450,79
20240913,121000,200469170,10450,10450,10450,10450,0
20240913,120900,200469170,10450,10450,10450,10450,0
20240913,120800,200469170,10450,10450,10450,10450,0
20240913,120700,200469170,10450,10450,10450,10450,0
20240913,120600,200469170,10450,10450,10450,10450,0
20240913,120500,200469170,10450,10450,10450,10450,10
20240913,120400,200364670,10450,10450,10450,10450,1
20240913,120300,200354220,10450,10450,10450,10450,0
20240913,120200,200354220,10450,10450,10450,10450,0
20240913,120100,200354220,10450,10450,10450,10450,0
20240913,120000,200354220,10450,10450,10450,10450,13
20240913,115900,200218370,10450,10450,10450,10450,0
20240913,115800,200218370,10450,10450,10450,10450,0
20240913,115700,200218370,10450,10450,10450,10450,11
20240913,115600,200103420,10450,10440,10460,10440,540
20240913,115500,194462480,10400,10400,10400,10400,1
20240913,115400,194452080,10400,10400,10400,10400,0
20240913,115300,194452080,10400,10400,10400,10400,0
20240913,115200,194452080,10400,10400,10400,10400,0
20240913,115100,194452080,10400,10410,10410,10400,181
20240913,115000,192568180,10440,10440,10440,10440,0
20240913,114900,192568180,10440,10440,10440,10440,0
20240913,114800,192568180,10440,10410,10440,10410,114
20240913,114700,191381230,10440,10440,10440,10440,15
20240913,114600,191224630,10440,10440,10440,10440,0
20240913,114500,191224630,10440,10440,10440,10440,0
20240913,114400,191224630,10440,10440,10440,10440,0
20240913,114300,191224630,10440,10440,10440,10440,0
20240913,114200,191224630,10440,10440,10440,10440,0
20240913,114100,191224630,10440,10440,10440,10440,0
20240913,114000,191224630,10440,10440,10440,10440,0
20240913,113900,191224630,10440,10440,10440,10440,3
20240913,113800,191193310,10440,10410,10440,10410,54
20240913,113700,190630450,10430,10430,10430,10430,0
20240913,113600,190630450,10430,10430,10430,10430,0
20240913,113500,190630450,10430,10430,10430,10430,0
20240913,113400,190630450,10430,10430,10430,10430,0
20240913,113300,190630450,10430,10430,10430,10430,0
20240913,113200,190630450,10430,10430,10430,10430,1
20240913,113100,190620020,10440,10440,10440,10440,0
20240913,113000,190620020,10440,10440,10440,10440,0
20240913,112900,190620020,10440,10440,10440,10440,0
20240913,112800,190620020,10440,10440,10440,10440,0
20240913,112700,190620020,10440,10440,10440,10440,0
20240913,112600,190620020,10440,10440,10440,10440,0
20240913,112500,190620020,10440,10440,10440,10440,0
20240913,112400,190620020,10440,10440,10440,10440,8
20240913,112300,190536500,10450,10450,10450,10450,0
20240913,112200,190536500,10450,10450,10450,10450,0
20240913,112100,190536500,10450,10450,10450,10450,0
20240913,112000,190536500,10450,10450,10450,10450,0
20240913,111900,190536500,10450,10450,10450,10450,1
20240913,111800,190526050,10450,10450,10450,10450,0
20240913,111700,190526050,10450,10450,10450,10410,67
20240913,111600,189827580,10450,10450,10450,10450,11
20240913,111500,189712630,10450,10450,10450,10450,12
20240913,111400,189587230,10490,10450,10500,10410,249
20240913,111300,186980940,10450,10400,10450,10400,73
20240913,111200,186221510,10390,10390,10390,10390,28
20240913,111100,185930590,10400,10400,10400,10400,0
20240913,111000,185930590,10400,10400,10400,10400,0
20240913,110900,185930590,10400,10400,10400,10400,0
20240913,110800,185930590,10400,10400,10400,10400,0
20240913,110700,185930590,10400,10400,10400,10400,0
20240913,110600,185930590,10400,10400,10400,10400,0
20240913,110500,185930590,10400,10400,10400,10400,0
20240913,110400,185930590,10400,10400,10400,10400,112
20240913,110300,184765790,10400,10400,10400,10400,6
20240913,110200,184703390,10390,10390,10390,10390,2
20240913,110100,184682610,10430,10430,10430,10430,0
20240913,110000,184682610,10430,10430,10430,10430,1
20240913,105900,184672180,10390,10390,10390,10390,0
20240913,105800,184672180,10390,10390,10390,10390,28
20240913,105700,184381260,10390,10390,10390,10390,0
20240913,105600,184381260,10390,10400,10400,10390,336
20240913,105500,180887160,10400,10400,10400,10400,0
20240913,105400,180887160,10400,10400,10400,10400,0
20240913,105300,180887160,10400,10400,10400,10390,672
20240913,105200,173901860,10400,10400,10400,10400,0
20240913,105100,173901860,10400,10400,10400,10400,69
20240913,105000,173184260,10400,10400,10400,10400,27
20240913,104900,172903460,10400,10400,10400,10400,0
20240913,104800,172903460,10400,10400,10400,10400,0
20240913,104700,172903460,10400,10400,10400,10400,0
20240913,104600,172903460,10400,10400,10400,10400,0
20240913,104500,172903460,10400,10400,10400,10400,0
20240913,104400,172903460,10400,10400,10400,10400,13
20240913,104300,172768260,10450,10450,10450,10450,0
20240913,104200,172768260,10450,10450,10450,10450,0
20240913,104100,172768260,10450,10450,10450,10450,0
20240913,104000,172768260,10450,10450,10450,10450,0
20240913,103900,172768260,10450,10450,10450,10450,0
20240913,103800,172768260,10450,10450,10450,10450,0
20240913,103700,172768260,10450,10450,10450,10450,0
20240913,103600,172768260,10450,10410,10450,10410,64
20240913,103500,172101980,10450,10450,10450,10450,1
20240913,103400,172091530,10400,10400,10400,10400,0
20240913,103300,172091530,10400,10400,10400,10400,1
20240913,103200,172081130,10450,10450,10450,10450,0
20240913,103100,172081130,10450,10430,10450,10430,55
20240913,103000,171507460,10450,10450,10450,10450,1
20240913,102900,171497010,10440,10440,10440,10440,100
20240913,102800,170453010,10430,10400,10430,10400,24
20240913,102700,170202780,10430,10430,10430,10430,1
20240913,102600,170192350,10400,10430,10430,10400,10
20240913,102500,170088320,10400,10400,10400,10400,38
20240913,102400,169693120,10400,10400,10400,10400,0
20240913,102300,169693120,10400,10400,10400,10400,0
20240913,102200,169693120,10400,10400,10400,10400,0
20240913,102100,169693120,10400,10390,10400,10390,162
20240913,102000,168009930,10390,10390,10390,10390,10
20240913,101900,167906030,10390,10390,10390,10390,0
20240913,101800,167906030,10390,10410,10410,10390,201
20240913,101700,165814840,10420,10430,10430,10420,12
20240913,101600,165689690,10430,10430,10430,10430,10
20240913,101500,165585390,10430,10430,10430,10430,68
20240913,101400,164876150,10410,10410,10410,10410,69
20240913,101300,164157860,10410,10410,10410,10410,0
20240913,101200,164157860,10410,10410,10410,10410,0
20240913,101100,164157860,10410,10410,10410,10410,0
20240913,101000,164157860,10410,10410,10410,10410,68
20240913,100900,163449980,10410,10410,10410,10410,0
20240913,100800,163449980,10410,10410,10410,10410,0
20240913,100700,163449980,10410,10410,10410,10410,0
20240913,100600,163449980,10410,10410,10410,10410,0
20240913,100500,163449980,10410,10410,10410,10410,0
20240913,100400,163449980,10410,10410,10410,10410,44
20240913,100300,162991940,10430,10430,10430,10430,0
20240913,100200,162991940,10430,10430,10430,10430,0
20240913,100100,162991940,10430,10430,10430,10430,0
20240913,100000,162991940,10430,10430,10430,10430,0
20240913,095900,162991940,10430,10430,10430,10430,0
20240913,095800,162991940,10430,10430,10430,10430,0
20240913,095700,162991940,10430,10430,10430,10430,0
20240913,095600,162991940,10430,10430,10430,10430,0
20240913,095500,162991940,10430,10430,10430,10430,0
20240913,095400,162991940,10430,10430,10430,10430,0
20240913,095300,162991940,10430,10420,10430,10420,211
20240913,095200,160791440,10420,10450,10450,10420,101
20240913,095100,159738170,10470,10470,10470,10470,0
20240913,095000,159738170,10470,10470,10470,10470,0
20240913,094900,159738170,10470,10470,10470,10470,0
20240913,094800,159738170,10470,10470,10470,10470,0
20240913,094700,159738170,10470,10470,10470,10470,1
20240913,094600,159727700,10440,10440,10440,10440,0
20240913,094500,159727700,10440,10460,10460,10440,287
20240913,094400,156727740,10470,10470,10470,10470,69
20240913,094300,156005310,10470,10500,10500,10470,206
20240913,094200,153848190,10520,10520,10520,10520,0
20240913,094100,153848190,10520,10510,10520,10500,427
20240913,094000,149361360,10510,10490,10510,10490,411
20240913,093900,145042310,10490,10490,10490,10490,9
20240913,093800,144947900,10490,10480,10490,10480,68
20240913,093700,144235240,10480,10480,10480,10480,1
20240913,093600,144224760,10440,10440,10440,10440,0
20240913,093500,144224760,10440,10480,10480,10440,12
20240913,093400,144099340,10470,10470,10470,10470,82
20240913,093300,143240800,10470,10470,10470,10470,0
20240913,093200,143240800,10470,10440,10470,10440,7
20240913,093100,143167690,10470,10420,10470,10420,1001
20240913,093000,132737220,10450,10440,10450,10440,99
20240913,092900,131703640,10430,10430,10430,10430,38
20240913,092800,131307300,10440,10440,10440,10440,0
20240913,092700,131307300,10440,10440,10440,10440,0
20240913,092600,131307300,10440,10440,10440,10440,47
20240913,092500,130816620,10440,10450,10450,10440,2
20240913,092400,130795730,10440,10450,10450,10440,627
20240913,092300,124243590,10450,10450,10450,10450,0
20240913,092200,124243590,10450,10450,10450,10450,115
20240913,092100,123041840,10450,10480,10480,10450,957
20240913,092000,113033350,10480,10480,10480,10480,2
20240913,091900,113012390,10510,10510,10510,10490,166
20240913,091800,111270490,10520,10520,10520,10520,0
20240913,091700,111270490,10520,10490,10520,10490,111
20240913,091600,110104710,10530,10480,10530,10480,1074
20240913,091500,98828360,10480,10500,10540,10480,771
20240913,091400,90732530,10500,10500,10500,10500,227
20240913,091300,88349030,10490,10460,10490,10450,474
20240913,091200,83387720,10470,10490,10490,10460,1261
20240913,091100,70195100,10470,10470,10500,10470,837
20240913,091000,61420810,10520,10520,10520,10520,1
20240913,090900,61410290,10480,10490,10520,10480,490
20240913,090800,56274730,10520,10510,10520,10510,365
20240913,090700,52438560,10510,10510,10510,10510,0
20240913,090600,52438560,10510,10490,10510,10490,333
20240913,090500,48942290,10490,10480,10490,10470,1138
20240913,090400,37018330,10480,10470,10480,10410,637
20240913,090300,30356100,10460,10410,10470,10410,2126
20240913,090200,8169780,10420,10400,10440,10400,201
20240913,090100,6077050,10400,10400,10470,10380,267
20240913,090000,3300840,10380,10380,10380,10380,318