KissMeData/036670/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,191800,35767870,7460,7460,7460,7460,323
20240913,191700,35767870,7460,7460,7460,7460,0
20240913,191600,35767870,7460,7460,7460,7460,0
20240913,191500,35767870,7460,7460,7460,7460,0
20240913,191400,35767870,7460,7460,7460,7460,0
20240913,191300,35767870,7460,7460,7460,7460,0
20240913,191200,35767870,7460,7460,7460,7460,0
20240913,191100,35767870,7460,7460,7460,7460,0
20240913,191000,35767870,7460,7460,7460,7460,0
20240913,190900,35767870,7460,7460,7460,7460,0
20240913,190800,35767870,7460,7460,7460,7460,0
20240913,190700,35767870,7460,7460,7460,7460,0
20240913,190600,35767870,7460,7460,7460,7460,0
20240913,190500,35767870,7460,7460,7460,7460,0
20240913,190400,35767870,7460,7460,7460,7460,0
20240913,190300,35767870,7460,7460,7460,7460,0
20240913,190200,35767870,7460,7460,7460,7460,0
20240913,190100,35767870,7460,7460,7460,7460,0
20240913,190000,35767870,7460,7460,7460,7460,0
20240913,185900,35767870,7460,7460,7460,7460,0
20240913,185800,35767870,7460,7460,7460,7460,0
20240913,185700,35767870,7460,7460,7460,7460,0
20240913,185600,35767870,7460,7460,7460,7460,0
20240913,185500,35767870,7460,7460,7460,7460,0
20240913,185400,35767870,7460,7460,7460,7460,0
20240913,185300,35767870,7460,7460,7460,7460,0
20240913,185200,35767870,7460,7460,7460,7460,0
20240913,185100,35767870,7460,7460,7460,7460,0
20240913,185000,35767870,7460,7460,7460,7460,0
20240913,184900,35767870,7460,7460,7460,7460,0
20240913,184800,35767870,7460,7460,7460,7460,323
20240913,184700,35767870,7460,7460,7460,7460,0
20240913,184600,35767870,7460,7460,7460,7460,0
20240913,184500,35767870,7460,7460,7460,7460,0
20240913,184400,35767870,7460,7460,7460,7460,0
20240913,184300,35767870,7460,7460,7460,7460,0
20240913,184200,35767870,7460,7460,7460,7460,0
20240913,184100,35767870,7460,7460,7460,7460,0
20240913,184000,35767870,7460,7460,7460,7460,0
20240913,183900,35767870,7460,7460,7460,7460,0
20240913,183800,35767870,7460,7460,7460,7460,0
20240913,183700,35767870,7460,7460,7460,7460,0
20240913,183600,35767870,7460,7460,7460,7460,0
20240913,183500,35767870,7460,7460,7460,7460,0
20240913,183400,35767870,7460,7460,7460,7460,0
20240913,183300,35767870,7460,7460,7460,7460,0
20240913,183200,35767870,7460,7460,7460,7460,0
20240913,183100,35767870,7460,7460,7460,7460,0
20240913,183000,35767870,7460,7460,7460,7460,0
20240913,182900,35767870,7460,7460,7460,7460,0
20240913,182800,35767870,7460,7460,7460,7460,0
20240913,182700,35767870,7460,7460,7460,7460,0
20240913,182600,35767870,7460,7460,7460,7460,0
20240913,182500,35767870,7460,7460,7460,7460,0
20240913,182400,35767870,7460,7460,7460,7460,0
20240913,182300,35767870,7460,7460,7460,7460,0
20240913,182200,35767870,7460,7460,7460,7460,0
20240913,182100,35767870,7460,7460,7460,7460,0
20240913,182000,35767870,7460,7460,7460,7460,0
20240913,181900,35767870,7460,7460,7460,7460,0
20240913,181800,35767870,7460,7460,7460,7460,323
20240913,181700,35767870,7460,7460,7460,7460,0
20240913,181600,35767870,7460,7460,7460,7460,0
20240913,181500,35767870,7460,7460,7460,7460,0
20240913,181400,35767870,7460,7460,7460,7460,0
20240913,181300,35767870,7460,7460,7460,7460,0
20240913,181200,35767870,7460,7460,7460,7460,0
20240913,181100,35767870,7460,7460,7460,7460,0
20240913,181000,35767870,7460,7460,7460,7460,0
20240913,180900,35767870,7460,7460,7460,7460,0
20240913,180800,35767870,7460,7460,7460,7460,0
20240913,180700,35767870,7460,7460,7460,7460,0
20240913,180600,35767870,7460,7460,7460,7460,0
20240913,180500,35767870,7460,7460,7460,7460,0
20240913,180400,35767870,7460,7460,7460,7460,0
20240913,180300,35767870,7460,7460,7460,7460,0
20240913,180200,35767870,7460,7460,7460,7460,0
20240913,180100,35767870,7460,7460,7460,7460,0
20240913,180000,35767870,7460,7460,7460,7460,0
20240913,175900,35767870,7460,7460,7460,7460,0
20240913,175800,35767870,7460,7460,7460,7460,0
20240913,175700,35767870,7460,7460,7460,7460,0
20240913,175600,35767870,7460,7460,7460,7460,0
20240913,175500,35767870,7460,7460,7460,7460,0
20240913,175400,35767870,7460,7460,7460,7460,0
20240913,175300,35767870,7460,7460,7460,7460,0
20240913,175200,35767870,7460,7460,7460,7460,0
20240913,175100,35767870,7460,7460,7460,7460,0
20240913,175000,35767870,7460,7460,7460,7460,0
20240913,174900,35767870,7460,7460,7460,7460,0
20240913,174800,35767870,7460,7460,7460,7460,323
20240913,174700,35767870,7460,7460,7460,7460,0
20240913,174600,35767870,7460,7460,7460,7460,0
20240913,174500,35767870,7460,7460,7460,7460,0
20240913,174400,35767870,7460,7460,7460,7460,0
20240913,174300,35767870,7460,7460,7460,7460,0
20240913,174200,35767870,7460,7460,7460,7460,0
20240913,174100,35767870,7460,7460,7460,7460,0
20240913,174000,35767870,7460,7460,7460,7460,0
20240913,173900,35767870,7460,7460,7460,7460,0
20240913,173800,35767870,7460,7460,7460,7460,0
20240913,173700,35767870,7460,7460,7460,7460,0
20240913,173600,35767870,7460,7460,7460,7460,0
20240913,173500,35767870,7460,7460,7460,7460,0
20240913,173400,35767870,7460,7460,7460,7460,0
20240913,173300,35767870,7460,7460,7460,7460,0
20240913,173200,35767870,7460,7460,7460,7460,0
20240913,173100,35767870,7460,7460,7460,7460,0
20240913,173000,35767870,7460,7460,7460,7460,0
20240913,172900,35767870,7460,7460,7460,7460,0
20240913,172800,35767870,7460,7460,7460,7460,0
20240913,172700,35767870,7460,7460,7460,7460,0
20240913,172600,35767870,7460,7460,7460,7460,0
20240913,172500,35767870,7460,7460,7460,7460,0
20240913,172400,35767870,7460,7460,7460,7460,0
20240913,172300,35767870,7460,7460,7460,7460,0
20240913,172200,35767870,7460,7460,7460,7460,0
20240913,172100,35767870,7460,7460,7460,7460,0
20240913,172000,35767870,7460,7460,7460,7460,0
20240913,171900,35767870,7460,7460,7460,7460,0
20240913,171800,35767870,7460,7460,7460,7460,323
20240913,171700,35767870,7460,7460,7460,7460,0
20240913,171600,35767870,7460,7460,7460,7460,0
20240913,171500,35767870,7460,7460,7460,7460,0
20240913,171400,35767870,7460,7460,7460,7460,0
20240913,171300,35767870,7460,7460,7460,7460,0
20240913,171200,35767870,7460,7460,7460,7460,0
20240913,171100,35767870,7460,7460,7460,7460,0
20240913,171000,35767870,7460,7460,7460,7460,0
20240913,170900,35767870,7460,7460,7460,7460,0
20240913,170800,35767870,7460,7460,7460,7460,0
20240913,170700,35767870,7460,7460,7460,7460,0
20240913,170600,35767870,7460,7460,7460,7460,0
20240913,170500,35767870,7460,7460,7460,7460,0
20240913,170400,35767870,7460,7460,7460,7460,0
20240913,170300,35767870,7460,7460,7460,7460,0
20240913,170200,35767870,7460,7460,7460,7460,0
20240913,170100,35767870,7460,7460,7460,7460,0
20240913,170000,35767870,7460,7460,7460,7460,0
20240913,165900,35767870,7460,7460,7460,7460,0
20240913,165800,35767870,7460,7460,7460,7460,0
20240913,165700,35767870,7460,7460,7460,7460,0
20240913,165600,35767870,7460,7460,7460,7460,0
20240913,165500,35767870,7460,7460,7460,7460,0
20240913,165400,35767870,7460,7460,7460,7460,0
20240913,165300,35767870,7460,7460,7460,7460,0
20240913,165200,35767870,7460,7460,7460,7460,0
20240913,165100,35767870,7460,7460,7460,7460,0
20240913,165000,35767870,7460,7460,7460,7460,0
20240913,164900,35767870,7460,7460,7460,7460,0
20240913,164800,35767870,7460,7460,7460,7460,323
20240913,164700,35767870,7460,7460,7460,7460,0
20240913,164600,35767870,7460,7460,7460,7460,0
20240913,164500,35767870,7460,7460,7460,7460,0
20240913,164400,35767870,7460,7460,7460,7460,0
20240913,164300,35767870,7460,7460,7460,7460,0
20240913,164200,35767870,7460,7460,7460,7460,0
20240913,164100,35767870,7460,7460,7460,7460,0
20240913,164000,35767870,7460,7460,7460,7460,0
20240913,163900,35767870,7460,7460,7460,7460,0
20240913,163800,35767870,7460,7460,7460,7460,0
20240913,163700,35767870,7460,7460,7460,7460,0
20240913,163600,35767870,7460,7460,7460,7460,0
20240913,163500,35767870,7460,7460,7460,7460,0
20240913,163400,35767870,7460,7460,7460,7460,0
20240913,163300,35767870,7460,7460,7460,7460,0
20240913,163200,35767870,7460,7460,7460,7460,0
20240913,163100,35767870,7460,7460,7460,7460,0
20240913,163000,35767870,7460,7460,7460,7460,0
20240913,162900,35767870,7460,7460,7460,7460,0
20240913,162800,35767870,7460,7460,7460,7460,0
20240913,162700,35767870,7460,7460,7460,7460,0
20240913,162600,35767870,7460,7460,7460,7460,0
20240913,162500,35767870,7460,7460,7460,7460,0
20240913,162400,35767870,7460,7460,7460,7460,0
20240913,162300,35767870,7460,7460,7460,7460,0
20240913,162200,35767870,7460,7460,7460,7460,0
20240913,162100,35767870,7460,7460,7460,7460,0
20240913,162000,35767870,7460,7460,7460,7460,0
20240913,161900,35767870,7460,7460,7460,7460,0
20240913,161800,35767870,7460,7460,7460,7460,323
20240913,161700,35767870,7460,7460,7460,7460,0
20240913,161600,35767870,7460,7460,7460,7460,0
20240913,161500,35767870,7460,7460,7460,7460,0
20240913,161400,35767870,7460,7460,7460,7460,0
20240913,161300,35767870,7460,7460,7460,7460,0
20240913,161200,35767870,7460,7460,7460,7460,0
20240913,161100,35767870,7460,7460,7460,7460,0
20240913,161000,35767870,7460,7460,7460,7460,0
20240913,160900,35767870,7460,7460,7460,7460,0
20240913,160800,35767870,7460,7460,7460,7460,0
20240913,160700,35767870,7460,7460,7460,7460,0
20240913,160600,35767870,7460,7460,7460,7460,0
20240913,160500,35767870,7460,7460,7460,7460,0
20240913,160400,35767870,7460,7460,7460,7460,0
20240913,160300,35767870,7460,7460,7460,7460,0
20240913,160200,35767870,7460,7460,7460,7460,0
20240913,160100,35767870,7460,7460,7460,7460,0
20240913,160000,35767870,7460,7460,7460,7460,0
20240913,155900,35767870,7460,7460,7460,7460,0
20240913,155800,35767870,7460,7460,7460,7460,0
20240913,155700,35767870,7460,7460,7460,7460,0
20240913,155600,35767870,7460,7460,7460,7460,0
20240913,155500,35767870,7460,7460,7460,7460,0
20240913,155400,35767870,7460,7460,7460,7460,0
20240913,155300,35767870,7460,7460,7460,7460,0
20240913,155200,35767870,7460,7460,7460,7460,0
20240913,155100,35767870,7460,7460,7460,7460,0
20240913,155000,35767870,7460,7460,7460,7460,0
20240913,154900,35767870,7460,7460,7460,7460,0
20240913,154800,35767870,7460,7460,7460,7460,323
20240913,154700,35767870,7460,7460,7460,7460,0
20240913,154600,35767870,7460,7460,7460,7460,0
20240913,154500,35767870,7460,7460,7460,7460,0
20240913,154400,35767870,7460,7460,7460,7460,0
20240913,154300,35767870,7460,7460,7460,7460,0
20240913,154200,35767870,7460,7460,7460,7460,0
20240913,154100,35767870,7460,7460,7460,7460,0
20240913,154000,35767870,7460,7460,7460,7460,0
20240913,153900,35767870,7460,7460,7460,7460,0
20240913,153800,35767870,7460,7460,7460,7460,0
20240913,153700,35767870,7460,7460,7460,7460,0
20240913,153600,35767870,7460,7460,7460,7460,0
20240913,153500,35767870,7460,7460,7460,7460,0
20240913,153400,35767870,7460,7460,7460,7460,0
20240913,153300,35767870,7460,7460,7460,7460,0
20240913,153200,35767870,7460,7460,7460,7460,0
20240913,153100,35767870,7460,7460,7460,7460,0
20240913,153000,35767870,7460,7460,7460,7460,323
20240913,152900,33358290,7490,7490,7490,7490,0
20240913,152800,33358290,7490,7490,7490,7490,0
20240913,152700,33358290,7490,7490,7490,7490,0
20240913,152600,33358290,7490,7490,7490,7490,0
20240913,152500,33358290,7490,7490,7490,7490,0
20240913,152400,33358290,7490,7490,7490,7490,0
20240913,152300,33358290,7490,7490,7490,7490,0
20240913,152200,33358290,7490,7490,7490,7490,0
20240913,152100,33358290,7490,7490,7490,7490,0
20240913,152000,33358290,7490,7490,7490,7490,0
20240913,151900,33358290,7490,7490,7490,7490,0
20240913,151800,33358290,7490,7490,7490,7490,0
20240913,151700,33358290,7490,7500,7500,7490,111
20240913,151600,32526800,7510,7510,7510,7510,0
20240913,151500,32526800,7510,7500,7510,7500,24
20240913,151400,32346650,7500,7500,7500,7500,0
20240913,151300,32346650,7500,7500,7500,7500,0
20240913,151200,32346650,7500,7500,7500,7500,6
20240913,151100,32301650,7500,7500,7500,7500,0
20240913,151000,32301650,7500,7500,7500,7500,0
20240913,150900,32301650,7500,7500,7500,7500,0
20240913,150800,32301650,7500,7520,7520,7500,10
20240913,150700,32226630,7510,7500,7510,7500,45
20240913,150600,31888940,7470,7470,7470,7470,196
20240913,150500,30424820,7470,7470,7470,7470,0
20240913,150400,30424820,7470,7470,7470,7470,0
20240913,150300,30424820,7470,7470,7470,7470,0
20240913,150200,30424820,7470,7470,7470,7470,0
20240913,150100,30424820,7470,7470,7470,7470,0
20240913,150000,30424820,7470,7470,7470,7470,0
20240913,145900,30424820,7470,7470,7470,7470,0
20240913,145800,30424820,7470,7470,7470,7470,0
20240913,145700,30424820,7470,7470,7470,7470,0
20240913,145600,30424820,7470,7470,7470,7470,102
20240913,145500,29662880,7470,7470,7470,7470,0
20240913,145400,29662880,7470,7470,7470,7470,0
20240913,145300,29662880,7470,7470,7470,7470,98
20240913,145200,28930820,7470,7470,7470,7470,0
20240913,145100,28930820,7470,7470,7470,7470,0
20240913,145000,28930820,7470,7470,7470,7470,1
20240913,144900,28923350,7470,7470,7470,7470,0
20240913,144800,28923350,7470,7470,7470,7470,0
20240913,144700,28923350,7470,7470,7470,7470,0
20240913,144600,28923350,7470,7470,7470,7470,0
20240913,144500,28923350,7470,7470,7470,7470,0
20240913,144400,28923350,7470,7470,7470,7470,0
20240913,144300,28923350,7470,7470,7470,7470,1
20240913,144200,28915880,7470,7470,7470,7470,6
20240913,144100,28871060,7470,7470,7470,7470,0
20240913,144000,28871060,7470,7470,7470,7470,0
20240913,143900,28871060,7470,7470,7470,7470,0
20240913,143800,28871060,7470,7470,7470,7470,0
20240913,143700,28871060,7470,7470,7470,7470,0
20240913,143600,28871060,7470,7470,7470,7470,0
20240913,143500,28871060,7470,7470,7470,7470,0
20240913,143400,28871060,7470,7460,7470,7460,100
20240913,143300,28124560,7470,7470,7470,7470,0
20240913,143200,28124560,7470,7470,7470,7470,0
20240913,143100,28124560,7470,7470,7470,7470,0
20240913,143000,28124560,7470,7470,7470,7470,0
20240913,142900,28124560,7470,7470,7470,7470,0
20240913,142800,28124560,7470,7470,7470,7470,0
20240913,142700,28124560,7470,7470,7470,7470,0
20240913,142600,28124560,7470,7470,7470,7470,0
20240913,142500,28124560,7470,7470,7470,7470,0
20240913,142400,28124560,7470,7470,7470,7470,0
20240913,142300,28124560,7470,7470,7470,7470,0
20240913,142200,28124560,7470,7470,7470,7470,0
20240913,142100,28124560,7470,7470,7470,7470,0
20240913,142000,28124560,7470,7470,7470,7470,0
20240913,141900,28124560,7470,7470,7470,7470,0
20240913,141800,28124560,7470,7470,7470,7470,0
20240913,141700,28124560,7470,7470,7470,7470,0
20240913,141600,28124560,7470,7470,7470,7470,6
20240913,141500,28079740,7450,7450,7450,7450,0
20240913,141400,28079740,7450,7450,7450,7450,0
20240913,141300,28079740,7450,7460,7460,7450,100
20240913,141200,27334730,7460,7460,7460,7460,0
20240913,141100,27334730,7460,7460,7460,7460,0
20240913,141000,27334730,7460,7460,7460,7460,0
20240913,140900,27334730,7460,7460,7460,7460,27
20240913,140800,27133310,7470,7470,7470,7470,0
20240913,140700,27133310,7470,7470,7470,7470,0
20240913,140600,27133310,7470,7470,7470,7470,0
20240913,140500,27133310,7470,7470,7470,7470,2
20240913,140400,27118370,7470,7470,7470,7470,0
20240913,140300,27118370,7470,7470,7470,7470,0
20240913,140200,27118370,7470,7470,7470,7470,0
20240913,140100,27118370,7470,7470,7470,7470,0
20240913,140000,27118370,7470,7470,7470,7470,0
20240913,135900,27118370,7470,7470,7470,7470,0
20240913,135800,27118370,7470,7470,7470,7470,0
20240913,135700,27118370,7470,7470,7470,7470,0
20240913,135600,27118370,7470,7470,7470,7470,0
20240913,135500,27118370,7470,7470,7470,7470,0
20240913,135400,27118370,7470,7470,7470,7470,0
20240913,135300,27118370,7470,7470,7470,7470,0
20240913,135200,27118370,7470,7470,7470,7470,0
20240913,135100,27118370,7470,7470,7470,7470,0
20240913,135000,27118370,7470,7470,7470,7470,0
20240913,134900,27118370,7470,7470,7470,7470,0
20240913,134800,27118370,7470,7470,7470,7470,0
20240913,134700,27118370,7470,7470,7470,7470,0
20240913,134600,27118370,7470,7470,7470,7470,0
20240913,134500,27118370,7470,7470,7470,7470,0
20240913,134400,27118370,7470,7470,7470,7470,0
20240913,134300,27118370,7470,7470,7470,7470,0
20240913,134200,27118370,7470,7470,7470,7470,0
20240913,134100,27118370,7470,7470,7470,7470,0
20240913,134000,27118370,7470,7470,7470,7470,0
20240913,133900,27118370,7470,7470,7470,7470,0
20240913,133800,27118370,7470,7470,7470,7470,0
20240913,133700,27118370,7470,7470,7470,7470,0
20240913,133600,27118370,7470,7470,7470,7470,0
20240913,133500,27118370,7470,7470,7470,7470,0
20240913,133400,27118370,7470,7470,7470,7470,0
20240913,133300,27118370,7470,7470,7470,7470,0
20240913,133200,27118370,7470,7470,7470,7470,0
20240913,133100,27118370,7470,7470,7470,7470,0
20240913,133000,27118370,7470,7470,7470,7470,75
20240913,132900,26558120,7470,7470,7470,7470,0
20240913,132800,26558120,7470,7470,7470,7470,0
20240913,132700,26558120,7470,7470,7470,7470,0
20240913,132600,26558120,7470,7470,7470,7470,0
20240913,132500,26558120,7470,7470,7470,7470,6
20240913,132400,26513300,7470,7470,7470,7470,0
20240913,132300,26513300,7470,7470,7470,7470,0
20240913,132200,26513300,7470,7470,7470,7470,0
20240913,132100,26513300,7470,7470,7470,7470,0
20240913,132000,26513300,7470,7470,7470,7470,0
20240913,131900,26513300,7470,7470,7470,7470,0
20240913,131800,26513300,7470,7470,7470,7470,0
20240913,131700,26513300,7470,7470,7470,7470,0
20240913,131600,26513300,7470,7470,7470,7470,0
20240913,131500,26513300,7470,7470,7470,7470,0
20240913,131400,26513300,7470,7470,7470,7470,0
20240913,131300,26513300,7470,7470,7470,7470,0
20240913,131200,26513300,7470,7450,7470,7450,35
20240913,131100,26252030,7450,7450,7450,7450,0
20240913,131000,26252030,7450,7450,7450,7450,100
20240913,130900,25507030,7450,7450,7450,7450,0
20240913,130800,25507030,7450,7450,7450,7450,0
20240913,130700,25507030,7450,7450,7450,7450,0
20240913,130600,25507030,7450,7450,7450,7450,0
20240913,130500,25507030,7450,7450,7450,7450,0
20240913,130400,25507030,7450,7450,7450,7450,0
20240913,130300,25507030,7450,7450,7450,7450,104
20240913,130200,24732230,7470,7470,7470,7470,0
20240913,130100,24732230,7470,7470,7470,7470,0
20240913,130000,24732230,7470,7470,7470,7470,0
20240913,125900,24732230,7470,7470,7470,7470,0
20240913,125800,24732230,7470,7470,7470,7470,0
20240913,125700,24732230,7470,7470,7470,7470,0
20240913,125600,24732230,7470,7470,7470,7470,0
20240913,125500,24732230,7470,7470,7470,7470,0
20240913,125400,24732230,7470,7470,7470,7470,0
20240913,125300,24732230,7470,7470,7470,7470,0
20240913,125200,24732230,7470,7470,7470,7470,0
20240913,125100,24732230,7470,7470,7470,7470,0
20240913,125000,24732230,7470,7470,7470,7470,0
20240913,124900,24732230,7470,7470,7470,7470,0
20240913,124800,24732230,7470,7470,7470,7470,0
20240913,124700,24732230,7470,7470,7470,7470,0
20240913,124600,24732230,7470,7470,7470,7470,0
20240913,124500,24732230,7470,7470,7470,7470,0
20240913,124400,24732230,7470,7470,7470,7470,0
20240913,124300,24732230,7470,7470,7470,7470,0
20240913,124200,24732230,7470,7470,7470,7470,0
20240913,124100,24732230,7470,7470,7470,7470,0
20240913,124000,24732230,7470,7470,7470,7470,0
20240913,123900,24732230,7470,7470,7470,7470,0
20240913,123800,24732230,7470,7460,7470,7460,135
20240913,123700,23724980,7470,7470,7470,7470,0
20240913,123600,23724980,7470,7470,7470,7470,0
20240913,123500,23724980,7470,7470,7470,7470,0
20240913,123400,23724980,7470,7470,7470,7470,0
20240913,123300,23724980,7470,7470,7470,7470,0
20240913,123200,23724980,7470,7470,7470,7470,0
20240913,123100,23724980,7470,7470,7470,7470,0
20240913,123000,23724980,7470,7470,7470,7470,0
20240913,122900,23724980,7470,7470,7470,7470,15
20240913,122800,23612930,7470,7470,7470,7470,0
20240913,122700,23612930,7470,7470,7470,7470,0
20240913,122600,23612930,7470,7470,7470,7470,0
20240913,122500,23612930,7470,7470,7470,7470,0
20240913,122400,23612930,7470,7470,7470,7470,268
20240913,122300,21610970,7460,7460,7460,7460,0
20240913,122200,21610970,7460,7460,7460,7460,0
20240913,122100,21610970,7460,7460,7460,7460,27
20240913,122000,21409550,7470,7470,7470,7470,0
20240913,121900,21409550,7470,7460,7470,7460,92
20240913,121800,20723040,7420,7420,7420,7420,0
20240913,121700,20723040,7420,7420,7420,7420,344
20240913,121600,18170560,7420,7420,7420,7420,0
20240913,121500,18170560,7420,7450,7450,7420,456
20240913,121400,14781290,7460,7460,7460,7460,0
20240913,121300,14781290,7460,7460,7460,7460,0
20240913,121200,14781290,7460,7460,7460,7460,0
20240913,121100,14781290,7460,7460,7460,7460,0
20240913,121000,14781290,7460,7460,7460,7460,0
20240913,120900,14781290,7460,7460,7460,7460,0
20240913,120800,14781290,7460,7460,7460,7460,0
20240913,120700,14781290,7460,7460,7460,7460,0
20240913,120600,14781290,7460,7460,7460,7460,0
20240913,120500,14781290,7460,7460,7460,7460,0
20240913,120400,14781290,7460,7460,7460,7460,0
20240913,120300,14781290,7460,7460,7460,7460,0
20240913,120200,14781290,7460,7460,7460,7460,0
20240913,120100,14781290,7460,7460,7460,7460,1
20240913,120000,14773830,7460,7460,7460,7460,0
20240913,115900,14773830,7460,7460,7460,7460,1
20240913,115800,14766370,7460,7460,7460,7460,0
20240913,115700,14766370,7460,7460,7460,7460,0
20240913,115600,14766370,7460,7460,7460,7460,0
20240913,115500,14766370,7460,7460,7460,7460,0
20240913,115400,14766370,7460,7460,7460,7460,0
20240913,115300,14766370,7460,7460,7460,7460,26
20240913,115200,14572410,7460,7460,7460,7460,0
20240913,115100,14572410,7460,7460,7460,7460,0
20240913,115000,14572410,7460,7460,7460,7460,0
20240913,114900,14572410,7460,7460,7460,7460,0
20240913,114800,14572410,7460,7460,7460,7460,0
20240913,114700,14572410,7460,7460,7460,7460,0
20240913,114600,14572410,7460,7460,7460,7460,0
20240913,114500,14572410,7460,7460,7460,7460,0
20240913,114400,14572410,7460,7460,7460,7460,0
20240913,114300,14572410,7460,7460,7460,7460,0
20240913,114200,14572410,7460,7460,7460,7460,0
20240913,114100,14572410,7460,7460,7460,7460,0
20240913,114000,14572410,7460,7460,7460,7460,0
20240913,113900,14572410,7460,7460,7460,7460,0
20240913,113800,14572410,7460,7460,7460,7460,0
20240913,113700,14572410,7460,7460,7460,7460,0
20240913,113600,14572410,7460,7460,7460,7460,0
20240913,113500,14572410,7460,7460,7460,7460,0
20240913,113400,14572410,7460,7460,7460,7460,0
20240913,113300,14572410,7460,7460,7460,7460,0
20240913,113200,14572410,7460,7460,7460,7460,0
20240913,113100,14572410,7460,7460,7460,7460,0
20240913,113000,14572410,7460,7460,7460,7460,0
20240913,112900,14572410,7460,7460,7460,7460,0
20240913,112800,14572410,7460,7460,7460,7460,0
20240913,112700,14572410,7460,7460,7460,7460,0
20240913,112600,14572410,7460,7460,7460,7460,0
20240913,112500,14572410,7460,7460,7460,7460,0
20240913,112400,14572410,7460,7460,7460,7460,0
20240913,112300,14572410,7460,7460,7460,7460,0
20240913,112200,14572410,7460,7460,7460,7460,0
20240913,112100,14572410,7460,7460,7460,7460,0
20240913,112000,14572410,7460,7460,7460,7460,0
20240913,111900,14572410,7460,7460,7460,7460,0
20240913,111800,14572410,7460,7460,7460,7460,0
20240913,111700,14572410,7460,7460,7460,7460,0
20240913,111600,14572410,7460,7460,7460,7460,0
20240913,111500,14572410,7460,7460,7460,7460,0
20240913,111400,14572410,7460,7460,7460,7460,0
20240913,111300,14572410,7460,7460,7460,7460,0
20240913,111200,14572410,7460,7460,7460,7460,0
20240913,111100,14572410,7460,7460,7460,7460,0
20240913,111000,14572410,7460,7460,7460,7460,0
20240913,110900,14572410,7460,7460,7460,7460,0
20240913,110800,14572410,7460,7460,7460,7460,0
20240913,110700,14572410,7460,7460,7460,7460,0
20240913,110600,14572410,7460,7460,7460,7460,0
20240913,110500,14572410,7460,7460,7460,7460,0
20240913,110400,14572410,7460,7460,7460,7460,0
20240913,110300,14572410,7460,7460,7460,7460,0
20240913,110200,14572410,7460,7460,7460,7460,0
20240913,110100,14572410,7460,7460,7460,7460,0
20240913,110000,14572410,7460,7460,7460,7460,0
20240913,105900,14572410,7460,7460,7460,7460,0
20240913,105800,14572410,7460,7460,7460,7460,0
20240913,105700,14572410,7460,7460,7460,7460,0
20240913,105600,14572410,7460,7460,7460,7460,0
20240913,105500,14572410,7460,7460,7460,7460,0
20240913,105400,14572410,7460,7460,7460,7460,0
20240913,105300,14572410,7460,7460,7460,7460,0
20240913,105200,14572410,7460,7460,7460,7460,5
20240913,105100,14535110,7460,7460,7460,7460,0
20240913,105000,14535110,7460,7460,7460,7460,0
20240913,104900,14535110,7460,7460,7460,7460,19
20240913,104800,14393370,7460,7460,7460,7460,23
20240913,104700,14221790,7470,7470,7470,7470,0
20240913,104600,14221790,7470,7470,7470,7470,0
20240913,104500,14221790,7470,7470,7470,7470,0
20240913,104400,14221790,7470,7470,7470,7470,0
20240913,104300,14221790,7470,7470,7470,7470,0
20240913,104200,14221790,7470,7470,7470,7470,0
20240913,104100,14221790,7470,7470,7470,7470,0
20240913,104000,14221790,7470,7470,7470,7470,0
20240913,103900,14221790,7470,7470,7470,7470,0
20240913,103800,14221790,7470,7470,7470,7470,0
20240913,103700,14221790,7470,7470,7470,7470,0
20240913,103600,14221790,7470,7470,7470,7470,0
20240913,103500,14221790,7470,7470,7470,7470,0
20240913,103400,14221790,7470,7470,7470,7470,15
20240913,103300,14109740,7460,7460,7460,7460,0
20240913,103200,14109740,7460,7460,7460,7460,0
20240913,103100,14109740,7460,7460,7460,7460,0
20240913,103000,14109740,7460,7460,7460,7460,0
20240913,102900,14109740,7460,7460,7460,7460,0
20240913,102800,14109740,7460,7460,7460,7460,0
20240913,102700,14109740,7460,7460,7460,7460,0
20240913,102600,14109740,7460,7460,7460,7460,0
20240913,102500,14109740,7460,7460,7460,7460,0
20240913,102400,14109740,7460,7460,7460,7460,0
20240913,102300,14109740,7460,7460,7460,7460,0
20240913,102200,14109740,7460,7460,7460,7460,0
20240913,102100,14109740,7460,7460,7460,7460,20
20240913,102000,13960540,7470,7470,7470,7470,0
20240913,101900,13960540,7470,7470,7470,7470,0
20240913,101800,13960540,7470,7470,7470,7470,0
20240913,101700,13960540,7470,7470,7470,7470,0
20240913,101600,13960540,7470,7470,7470,7470,0
20240913,101500,13960540,7470,7470,7470,7470,0
20240913,101400,13960540,7470,7470,7470,7470,0
20240913,101300,13960540,7470,7470,7470,7470,0
20240913,101200,13960540,7470,7470,7470,7470,0
20240913,101100,13960540,7470,7470,7470,7470,0
20240913,101000,13960540,7470,7470,7470,7470,0
20240913,100900,13960540,7470,7470,7470,7470,0
20240913,100800,13960540,7470,7470,7470,7470,0
20240913,100700,13960540,7470,7470,7470,7470,0
20240913,100600,13960540,7470,7470,7470,7470,0
20240913,100500,13960540,7470,7470,7470,7470,0
20240913,100400,13960540,7470,7470,7470,7470,0
20240913,100300,13960540,7470,7470,7470,7470,0
20240913,100200,13960540,7470,7470,7470,7470,0
20240913,100100,13960540,7470,7470,7470,7470,0
20240913,100000,13960540,7470,7470,7470,7470,0
20240913,095900,13960540,7470,7470,7470,7470,0
20240913,095800,13960540,7470,7470,7470,7470,0
20240913,095700,13960540,7470,7470,7470,7470,0
20240913,095600,13960540,7470,7470,7470,7470,0
20240913,095500,13960540,7470,7470,7470,7470,1
20240913,095400,13953070,7470,7470,7470,7470,0
20240913,095300,13953070,7470,7470,7470,7470,0
20240913,095200,13953070,7470,7470,7470,7470,0
20240913,095100,13953070,7470,7470,7470,7470,0
20240913,095000,13953070,7470,7470,7470,7470,0
20240913,094900,13953070,7470,7470,7470,7470,0
20240913,094800,13953070,7470,7470,7470,7470,0
20240913,094700,13953070,7470,7470,7470,7470,0
20240913,094600,13953070,7470,7470,7470,7470,0
20240913,094500,13953070,7470,7470,7470,7470,0
20240913,094400,13953070,7470,7470,7470,7470,0
20240913,094300,13953070,7470,7470,7470,7470,0
20240913,094200,13953070,7470,7470,7470,7470,0
20240913,094100,13953070,7470,7470,7470,7470,10
20240913,094000,13878370,7470,7470,7470,7470,0
20240913,093900,13878370,7470,7470,7470,7470,11
20240913,093800,13796200,7470,7470,7470,7470,0
20240913,093700,13796200,7470,7470,7470,7470,0
20240913,093600,13796200,7470,7470,7470,7470,52
20240913,093500,13407760,7470,7470,7470,7470,50
20240913,093400,13034260,7460,7460,7460,7460,0
20240913,093300,13034260,7460,7460,7460,7460,0
20240913,093200,13034260,7460,7460,7460,7460,0
20240913,093100,13034260,7460,7460,7460,7460,0
20240913,093000,13034260,7460,7460,7460,7460,91
20240913,092900,12355400,7430,7430,7430,7430,0
20240913,092800,12355400,7430,7430,7430,7430,0
20240913,092700,12355400,7430,7430,7430,7430,0
20240913,092600,12355400,7430,7430,7430,7430,0
20240913,092500,12355400,7430,7430,7430,7430,1
20240913,092400,12347970,7430,7430,7430,7430,0
20240913,092300,12347970,7430,7430,7430,7430,0
20240913,092200,12347970,7430,7430,7430,7430,0
20240913,092100,12347970,7430,7430,7430,7430,20
20240913,092000,12199370,7460,7460,7460,7460,0
20240913,091900,12199370,7460,7460,7460,7460,0
20240913,091800,12199370,7460,7460,7460,7460,0
20240913,091700,12199370,7460,7470,7470,7460,8
20240913,091600,12139650,7470,7470,7470,7470,0
20240913,091500,12139650,7470,7470,7470,7470,20
20240913,091400,11990250,7470,7470,7470,7470,44
20240913,091300,11661570,7470,7470,7470,7470,4
20240913,091200,11631690,7480,7480,7480,7480,5
20240913,091100,11594290,7530,7530,7530,7530,0
20240913,091000,11594290,7530,7530,7530,7530,0
20240913,090900,11594290,7530,7530,7530,7530,162
20240913,090800,10374430,7530,7530,7530,7530,0
20240913,090700,10374430,7530,7510,7530,7510,248
20240913,090600,8509800,7510,7500,7510,7500,100
20240913,090500,7759750,7440,7440,7440,7440,37
20240913,090400,7484470,7440,7440,7440,7440,37
20240913,090300,7209190,7500,7500,7500,7500,0
20240913,090200,7209190,7500,7500,7500,7500,0
20240913,090100,7209190,7500,7500,7500,7500,3
20240913,090000,7186690,7500,7410,7500,7410,969