KissMeData/036670/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192100,130854090,7780,7780,7780,7780,498
20240924,192000,130854090,7780,7780,7780,7780,0
20240924,191900,130854090,7780,7780,7780,7780,0
20240924,191800,130854090,7780,7780,7780,7780,0
20240924,191700,130854090,7780,7780,7780,7780,0
20240924,191600,130854090,7780,7780,7780,7780,0
20240924,191500,130854090,7780,7780,7780,7780,0
20240924,191400,130854090,7780,7780,7780,7780,0
20240924,191300,130854090,7780,7780,7780,7780,0
20240924,191200,130854090,7780,7780,7780,7780,0
20240924,191100,130854090,7780,7780,7780,7780,0
20240924,191000,130854090,7780,7780,7780,7780,0
20240924,190900,130854090,7780,7780,7780,7780,0
20240924,190800,130854090,7780,7780,7780,7780,0
20240924,190700,130854090,7780,7780,7780,7780,0
20240924,190600,130854090,7780,7780,7780,7780,0
20240924,190500,130854090,7780,7780,7780,7780,0
20240924,190400,130854090,7780,7780,7780,7780,0
20240924,190300,130854090,7780,7780,7780,7780,0
20240924,190200,130854090,7780,7780,7780,7780,0
20240924,190100,130854090,7780,7780,7780,7780,0
20240924,190000,130854090,7780,7780,7780,7780,0
20240924,185900,130854090,7780,7780,7780,7780,0
20240924,185800,130854090,7780,7780,7780,7780,0
20240924,185700,130854090,7780,7780,7780,7780,0
20240924,185600,130854090,7780,7780,7780,7780,0
20240924,185500,130854090,7780,7780,7780,7780,0
20240924,185400,130854090,7780,7780,7780,7780,0
20240924,185300,130854090,7780,7780,7780,7780,0
20240924,185200,130854090,7780,7780,7780,7780,0
20240924,185100,130854090,7780,7780,7780,7780,498
20240924,185000,130854090,7780,7780,7780,7780,0
20240924,184900,130854090,7780,7780,7780,7780,0
20240924,184800,130854090,7780,7780,7780,7780,0
20240924,184700,130854090,7780,7780,7780,7780,0
20240924,184600,130854090,7780,7780,7780,7780,0
20240924,184500,130854090,7780,7780,7780,7780,0
20240924,184400,130854090,7780,7780,7780,7780,0
20240924,184300,130854090,7780,7780,7780,7780,0
20240924,184200,130854090,7780,7780,7780,7780,0
20240924,184100,130854090,7780,7780,7780,7780,0
20240924,184000,130854090,7780,7780,7780,7780,0
20240924,183900,130854090,7780,7780,7780,7780,0
20240924,183800,130854090,7780,7780,7780,7780,0
20240924,183700,130854090,7780,7780,7780,7780,0
20240924,183600,130854090,7780,7780,7780,7780,0
20240924,183500,130854090,7780,7780,7780,7780,0
20240924,183400,130854090,7780,7780,7780,7780,0
20240924,183300,130854090,7780,7780,7780,7780,0
20240924,183200,130854090,7780,7780,7780,7780,0
20240924,183100,130854090,7780,7780,7780,7780,0
20240924,183000,130854090,7780,7780,7780,7780,0
20240924,182900,130854090,7780,7780,7780,7780,0
20240924,182800,130854090,7780,7780,7780,7780,0
20240924,182700,130854090,7780,7780,7780,7780,0
20240924,182600,130854090,7780,7780,7780,7780,0
20240924,182500,130854090,7780,7780,7780,7780,0
20240924,182400,130854090,7780,7780,7780,7780,0
20240924,182300,130854090,7780,7780,7780,7780,0
20240924,182200,130854090,7780,7780,7780,7780,0
20240924,182100,130854090,7780,7780,7780,7780,498
20240924,182000,130854090,7780,7780,7780,7780,0
20240924,181900,130854090,7780,7780,7780,7780,0
20240924,181800,130854090,7780,7780,7780,7780,0
20240924,181700,130854090,7780,7780,7780,7780,0
20240924,181600,130854090,7780,7780,7780,7780,0
20240924,181500,130854090,7780,7780,7780,7780,0
20240924,181400,130854090,7780,7780,7780,7780,0
20240924,181300,130854090,7780,7780,7780,7780,0
20240924,181200,130854090,7780,7780,7780,7780,0
20240924,181100,130854090,7780,7780,7780,7780,0
20240924,181000,130854090,7780,7780,7780,7780,0
20240924,180900,130854090,7780,7780,7780,7780,0
20240924,180800,130854090,7780,7780,7780,7780,0
20240924,180700,130854090,7780,7780,7780,7780,0
20240924,180600,130854090,7780,7780,7780,7780,0
20240924,180500,130854090,7780,7780,7780,7780,0
20240924,180400,130854090,7780,7780,7780,7780,0
20240924,180300,130854090,7780,7780,7780,7780,0
20240924,180200,130854090,7780,7780,7780,7780,0
20240924,180100,130854090,7780,7780,7780,7780,0
20240924,180000,130854090,7780,7780,7780,7780,0
20240924,175900,130854090,7780,7780,7780,7780,0
20240924,175800,130854090,7780,7780,7780,7780,0
20240924,175700,130854090,7780,7780,7780,7780,0
20240924,175600,130854090,7780,7780,7780,7780,0
20240924,175500,130854090,7780,7780,7780,7780,0
20240924,175400,130854090,7780,7780,7780,7780,0
20240924,175300,130854090,7780,7780,7780,7780,0
20240924,175200,130854090,7780,7780,7780,7780,0
20240924,175100,130854090,7780,7780,7780,7780,498
20240924,175000,130854090,7780,7780,7780,7780,0
20240924,174900,130854090,7780,7780,7780,7780,0
20240924,174800,130854090,7780,7780,7780,7780,0
20240924,174700,130854090,7780,7780,7780,7780,0
20240924,174600,130854090,7780,7780,7780,7780,0
20240924,174500,130854090,7780,7780,7780,7780,0
20240924,174400,130854090,7780,7780,7780,7780,0
20240924,174300,130854090,7780,7780,7780,7780,0
20240924,174200,130854090,7780,7780,7780,7780,0
20240924,174100,130854090,7780,7780,7780,7780,0
20240924,174000,130854090,7780,7780,7780,7780,0
20240924,173900,130854090,7780,7780,7780,7780,0
20240924,173800,130854090,7780,7780,7780,7780,0
20240924,173700,130854090,7780,7780,7780,7780,0
20240924,173600,130854090,7780,7780,7780,7780,0
20240924,173500,130854090,7780,7780,7780,7780,0
20240924,173400,130854090,7780,7780,7780,7780,0
20240924,173300,130854090,7780,7780,7780,7780,0
20240924,173200,130854090,7780,7780,7780,7780,0
20240924,173100,130854090,7780,7780,7780,7780,0
20240924,173000,130854090,7780,7780,7780,7780,0
20240924,172900,130854090,7780,7780,7780,7780,0
20240924,172800,130854090,7780,7780,7780,7780,0
20240924,172700,130854090,7780,7780,7780,7780,0
20240924,172600,130854090,7780,7780,7780,7780,0
20240924,172500,130854090,7780,7780,7780,7780,0
20240924,172400,130854090,7780,7780,7780,7780,0
20240924,172300,130854090,7780,7780,7780,7780,0
20240924,172200,130854090,7780,7780,7780,7780,0
20240924,172100,130854090,7780,7780,7780,7780,498
20240924,172000,130854090,7780,7780,7780,7780,0
20240924,171900,130854090,7780,7780,7780,7780,0
20240924,171800,130854090,7780,7780,7780,7780,0
20240924,171700,130854090,7780,7780,7780,7780,0
20240924,171600,130854090,7780,7780,7780,7780,0
20240924,171500,130854090,7780,7780,7780,7780,0
20240924,171400,130854090,7780,7780,7780,7780,0
20240924,171300,130854090,7780,7780,7780,7780,0
20240924,171200,130854090,7780,7780,7780,7780,0
20240924,171100,130854090,7780,7780,7780,7780,0
20240924,171000,130854090,7780,7780,7780,7780,0
20240924,170900,130854090,7780,7780,7780,7780,0
20240924,170800,130854090,7780,7780,7780,7780,0
20240924,170700,130854090,7780,7780,7780,7780,0
20240924,170600,130854090,7780,7780,7780,7780,0
20240924,170500,130854090,7780,7780,7780,7780,0
20240924,170400,130854090,7780,7780,7780,7780,0
20240924,170300,130854090,7780,7780,7780,7780,0
20240924,170200,130854090,7780,7780,7780,7780,0
20240924,170100,130854090,7780,7780,7780,7780,0
20240924,170000,130854090,7780,7780,7780,7780,0
20240924,165900,130854090,7780,7780,7780,7780,0
20240924,165800,130854090,7780,7780,7780,7780,0
20240924,165700,130854090,7780,7780,7780,7780,0
20240924,165600,130854090,7780,7780,7780,7780,0
20240924,165500,130854090,7780,7780,7780,7780,0
20240924,165400,130854090,7780,7780,7780,7780,0
20240924,165300,130854090,7780,7780,7780,7780,0
20240924,165200,130854090,7780,7780,7780,7780,0
20240924,165100,130854090,7780,7780,7780,7780,498
20240924,165000,130854090,7780,7780,7780,7780,0
20240924,164900,130854090,7780,7780,7780,7780,0
20240924,164800,130854090,7780,7780,7780,7780,0
20240924,164700,130854090,7780,7780,7780,7780,0
20240924,164600,130854090,7780,7780,7780,7780,0
20240924,164500,130854090,7780,7780,7780,7780,0
20240924,164400,130854090,7780,7780,7780,7780,0
20240924,164300,130854090,7780,7780,7780,7780,0
20240924,164200,130854090,7780,7780,7780,7780,0
20240924,164100,130854090,7780,7780,7780,7780,0
20240924,164000,130854090,7780,7780,7780,7780,0
20240924,163900,130854090,7780,7780,7780,7780,0
20240924,163800,130854090,7780,7780,7780,7780,0
20240924,163700,130854090,7780,7780,7780,7780,0
20240924,163600,130854090,7780,7780,7780,7780,0
20240924,163500,130854090,7780,7780,7780,7780,0
20240924,163400,130854090,7780,7780,7780,7780,0
20240924,163300,130854090,7780,7780,7780,7780,0
20240924,163200,130854090,7780,7780,7780,7780,0
20240924,163100,130854090,7780,7780,7780,7780,0
20240924,163000,130854090,7780,7780,7780,7780,0
20240924,162900,130854090,7780,7780,7780,7780,0
20240924,162800,130854090,7780,7780,7780,7780,0
20240924,162700,130854090,7780,7780,7780,7780,0
20240924,162600,130854090,7780,7780,7780,7780,0
20240924,162500,130854090,7780,7780,7780,7780,0
20240924,162400,130854090,7780,7780,7780,7780,0
20240924,162300,130854090,7780,7780,7780,7780,0
20240924,162200,130854090,7780,7780,7780,7780,0
20240924,162100,130854090,7780,7780,7780,7780,498
20240924,162000,130854090,7780,7780,7780,7780,0
20240924,161900,130854090,7780,7780,7780,7780,0
20240924,161800,130854090,7780,7780,7780,7780,0
20240924,161700,130854090,7780,7780,7780,7780,0
20240924,161600,130854090,7780,7780,7780,7780,0
20240924,161500,130854090,7780,7780,7780,7780,0
20240924,161400,130854090,7780,7780,7780,7780,0
20240924,161300,130854090,7780,7780,7780,7780,0
20240924,161200,130854090,7780,7780,7780,7780,0
20240924,161100,130854090,7780,7780,7780,7780,0
20240924,161000,130854090,7780,7780,7780,7780,0
20240924,160900,130854090,7780,7780,7780,7780,0
20240924,160800,130854090,7780,7780,7780,7780,0
20240924,160700,130854090,7780,7780,7780,7780,0
20240924,160600,130854090,7780,7780,7780,7780,0
20240924,160500,130854090,7780,7780,7780,7780,0
20240924,160400,130854090,7780,7780,7780,7780,0
20240924,160300,130854090,7780,7780,7780,7780,0
20240924,160200,130854090,7780,7780,7780,7780,0
20240924,160100,130854090,7780,7780,7780,7780,0
20240924,160000,130854090,7780,7780,7780,7780,0
20240924,155900,130854090,7780,7780,7780,7780,0
20240924,155800,130854090,7780,7780,7780,7780,0
20240924,155700,130854090,7780,7780,7780,7780,0
20240924,155600,130854090,7780,7780,7780,7780,0
20240924,155500,130854090,7780,7780,7780,7780,0
20240924,155400,130854090,7780,7780,7780,7780,0
20240924,155300,130854090,7780,7780,7780,7780,0
20240924,155200,130854090,7780,7780,7780,7780,0
20240924,155100,130854090,7780,7780,7780,7780,498
20240924,155000,130854090,7780,7780,7780,7780,0
20240924,154900,130854090,7780,7780,7780,7780,0
20240924,154800,130854090,7780,7780,7780,7780,0
20240924,154700,130854090,7780,7780,7780,7780,0
20240924,154600,130854090,7780,7780,7780,7780,0
20240924,154500,130854090,7780,7780,7780,7780,0
20240924,154400,130854090,7780,7780,7780,7780,0
20240924,154300,130854090,7780,7780,7780,7780,0
20240924,154200,130854090,7780,7780,7780,7780,0
20240924,154100,130854090,7780,7780,7780,7780,0
20240924,154000,130854090,7780,7780,7780,7780,0
20240924,153900,130854090,7780,7780,7780,7780,0
20240924,153800,130854090,7780,7780,7780,7780,0
20240924,153700,130854090,7780,7780,7780,7780,0
20240924,153600,130854090,7780,7780,7780,7780,0
20240924,153500,130854090,7780,7780,7780,7780,0
20240924,153400,130854090,7780,7780,7780,7780,0
20240924,153300,130854090,7780,7780,7780,7780,0
20240924,153200,130854090,7780,7780,7780,7780,0
20240924,153100,130854090,7780,7780,7780,7780,0
20240924,153000,130854090,7780,7780,7780,7780,498
20240924,152900,126979650,7780,7780,7780,7780,0
20240924,152800,126979650,7780,7780,7780,7780,0
20240924,152700,126979650,7780,7780,7780,7780,0
20240924,152600,126979650,7780,7780,7780,7780,0
20240924,152500,126979650,7780,7780,7780,7780,0
20240924,152400,126979650,7780,7780,7780,7780,0
20240924,152300,126979650,7780,7780,7780,7780,0
20240924,152200,126979650,7780,7780,7780,7780,0
20240924,152100,126979650,7780,7780,7780,7780,0
20240924,152000,126979650,7780,7780,7780,7780,0
20240924,151900,126979650,7780,7780,7780,7780,12
20240924,151800,126886290,7780,7780,7780,7780,0
20240924,151700,126886290,7780,7780,7780,7780,85
20240924,151600,126224990,7790,7790,7790,7790,0
20240924,151500,126224990,7790,7790,7790,7790,0
20240924,151400,126224990,7790,7790,7790,7780,204
20240924,151300,124636830,7780,7780,7790,7780,150
20240924,151200,123469670,7770,7760,7770,7760,976
20240924,151100,115890540,7760,7760,7760,7760,0
20240924,151000,115890540,7760,7760,7760,7760,0
20240924,150900,115890540,7760,7760,7760,7760,180
20240924,150800,114493740,7760,7760,7760,7760,10
20240924,150700,114416140,7760,7760,7760,7760,0
20240924,150600,114416140,7760,7760,7760,7760,35
20240924,150500,114144540,7750,7740,7750,7740,23
20240924,150400,113966430,7750,7760,7760,7750,61
20240924,150300,113493420,7750,7750,7750,7750,36
20240924,150200,113214420,7750,7750,7750,7740,177
20240924,150100,111842680,7730,7730,7740,7730,1393
20240924,150000,101072540,7740,7740,7740,7740,0
20240924,145900,101072540,7740,7740,7740,7740,2
20240924,145800,101057060,7730,7730,7730,7730,0
20240924,145700,101057060,7730,7730,7730,7730,0
20240924,145600,101057060,7730,7730,7730,7730,0
20240924,145500,101057060,7730,7730,7730,7730,0
20240924,145400,101057060,7730,7730,7730,7730,112
20240924,145300,100191300,7740,7740,7740,7740,54
20240924,145200,99773340,7740,7740,7740,7740,2
20240924,145100,99757860,7740,7740,7740,7740,0
20240924,145000,99757860,7740,7740,7740,7740,1
20240924,144900,99750120,7740,7740,7740,7740,0
20240924,144800,99750120,7740,7740,7740,7740,0
20240924,144700,99750120,7740,7740,7740,7740,0
20240924,144600,99750120,7740,7740,7740,7740,0
20240924,144500,99750120,7740,7740,7740,7740,17
20240924,144400,99618540,7740,7740,7740,7740,0
20240924,144300,99618540,7740,7740,7740,7740,0
20240924,144200,99618540,7740,7740,7740,7740,0
20240924,144100,99618540,7740,7740,7740,7740,35
20240924,144000,99347640,7730,7730,7730,7730,0
20240924,143900,99347640,7730,7730,7730,7730,47
20240924,143800,98984330,7730,7730,7730,7730,10
20240924,143700,98907030,7730,7730,7730,7730,0
20240924,143600,98907030,7730,7730,7730,7730,27
20240924,143500,98698320,7730,7730,7730,7730,0
20240924,143400,98698320,7730,7730,7730,7730,13
20240924,143300,98597830,7750,7750,7750,7750,0
20240924,143200,98597830,7750,7750,7750,7750,18
20240924,143100,98458330,7760,7750,7760,7750,49
20240924,143000,98078540,7760,7760,7760,7760,0
20240924,142900,98078540,7760,7760,7760,7760,0
20240924,142800,98078540,7760,7760,7760,7760,0
20240924,142700,98078540,7760,7760,7760,7760,0
20240924,142600,98078540,7760,7750,7760,7750,46
20240924,142500,97721980,7740,7740,7740,7740,0
20240924,142400,97721980,7740,7740,7740,7740,0
20240924,142300,97721980,7740,7760,7760,7740,102
20240924,142200,96931980,7760,7760,7760,7760,6
20240924,142100,96885420,7760,7740,7760,7740,31
20240924,142000,96645460,7750,7750,7750,7750,3
20240924,141900,96622210,7750,7750,7750,7750,4
20240924,141800,96591210,7750,7760,7760,7750,8
20240924,141700,96529170,7750,7750,7750,7750,132
20240924,141600,95506170,7750,7750,7750,7750,1
20240924,141500,95498420,7760,7760,7760,7760,0
20240924,141400,95498420,7760,7760,7760,7760,0
20240924,141300,95498420,7760,7760,7760,7760,0
20240924,141200,95498420,7760,7750,7760,7750,19
20240924,141100,95351020,7750,7760,7760,7750,7
20240924,141000,95296710,7760,7750,7760,7750,2
20240924,140900,95281200,7770,7770,7770,7770,145
20240924,140800,94154550,7770,7730,7770,7720,2016
20240924,140700,78539150,7730,7730,7730,7730,109
20240924,140600,77696580,7740,7740,7740,7740,8
20240924,140500,77634660,7740,7730,7740,7730,8
20240924,140400,77572800,7740,7730,7740,7720,391
20240924,140300,74550370,7730,7710,7730,7710,150
20240924,140200,73392420,7710,7690,7710,7690,685
20240924,140100,68120630,7690,7690,7690,7690,0
20240924,140000,68120630,7690,7690,7690,7690,0
20240924,135900,68120630,7690,7680,7690,7680,49
20240924,135800,67744260,7680,7680,7680,7680,70
20240924,135700,67206660,7680,7680,7680,7680,0
20240924,135600,67206660,7680,7680,7680,7680,0
20240924,135500,67206660,7680,7680,7680,7680,0
20240924,135400,67206660,7680,7680,7680,7680,50
20240924,135300,66822660,7680,7670,7680,7670,35
20240924,135200,66554150,7670,7650,7670,7650,1700
20240924,135100,53526500,7640,7640,7640,7640,0
20240924,135000,53526500,7640,7640,7640,7640,1
20240924,134900,53518860,7650,7650,7650,7650,0
20240924,134800,53518860,7650,7650,7650,7650,0
20240924,134700,53518860,7650,7650,7650,7650,0
20240924,134600,53518860,7650,7650,7650,7650,0
20240924,134500,53518860,7650,7650,7650,7650,0
20240924,134400,53518860,7650,7650,7650,7650,42
20240924,134300,53197560,7650,7650,7650,7650,0
20240924,134200,53197560,7650,7650,7650,7650,0
20240924,134100,53197560,7650,7650,7650,7650,0
20240924,134000,53197560,7650,7650,7650,7650,0
20240924,133900,53197560,7650,7650,7650,7650,0
20240924,133800,53197560,7650,7650,7650,7650,0
20240924,133700,53197560,7650,7640,7650,7640,36
20240924,133600,52922380,7630,7630,7630,7630,0
20240924,133500,52922380,7630,7620,7630,7620,35
20240924,133400,52655530,7620,7620,7620,7620,19
20240924,133300,52510750,7650,7650,7650,7650,0
20240924,133200,52510750,7650,7650,7650,7650,0
20240924,133100,52510750,7650,7650,7650,7650,0
20240924,133000,52510750,7650,7650,7650,7650,0
20240924,132900,52510750,7650,7650,7650,7650,0
20240924,132800,52510750,7650,7650,7650,7650,0
20240924,132700,52510750,7650,7650,7650,7650,0
20240924,132600,52510750,7650,7650,7650,7650,0
20240924,132500,52510750,7650,7650,7650,7650,0
20240924,132400,52510750,7650,7650,7650,7650,0
20240924,132300,52510750,7650,7650,7650,7650,0
20240924,132200,52510750,7650,7650,7650,7650,0
20240924,132100,52510750,7650,7650,7650,7650,0
20240924,132000,52510750,7650,7650,7650,7650,0
20240924,131900,52510750,7650,7650,7650,7650,0
20240924,131800,52510750,7650,7650,7650,7650,0
20240924,131700,52510750,7650,7650,7650,7650,0
20240924,131600,52510750,7650,7650,7650,7650,0
20240924,131500,52510750,7650,7650,7650,7650,0
20240924,131400,52510750,7650,7650,7650,7650,0
20240924,131300,52510750,7650,7650,7650,7650,0
20240924,131200,52510750,7650,7650,7650,7650,0
20240924,131100,52510750,7650,7650,7650,7650,0
20240924,131000,52510750,7650,7650,7650,7650,0
20240924,130900,52510750,7650,7650,7650,7650,0
20240924,130800,52510750,7650,7650,7650,7650,0
20240924,130700,52510750,7650,7650,7650,7650,0
20240924,130600,52510750,7650,7650,7650,7650,0
20240924,130500,52510750,7650,7650,7650,7650,0
20240924,130400,52510750,7650,7650,7650,7650,85
20240924,130300,51860500,7610,7610,7610,7610,0
20240924,130200,51860500,7610,7610,7610,7610,0
20240924,130100,51860500,7610,7610,7610,7610,0
20240924,130000,51860500,7610,7610,7610,7610,0
20240924,125900,51860500,7610,7610,7610,7610,0
20240924,125800,51860500,7610,7610,7610,7610,0
20240924,125700,51860500,7610,7610,7610,7610,0
20240924,125600,51860500,7610,7610,7610,7610,0
20240924,125500,51860500,7610,7610,7610,7610,0
20240924,125400,51860500,7610,7610,7610,7610,0
20240924,125300,51860500,7610,7610,7610,7610,0
20240924,125200,51860500,7610,7610,7610,7610,0
20240924,125100,51860500,7610,7610,7610,7610,0
20240924,125000,51860500,7610,7610,7610,7610,0
20240924,124900,51860500,7610,7610,7610,7610,0
20240924,124800,51860500,7610,7610,7610,7610,0
20240924,124700,51860500,7610,7610,7610,7610,0
20240924,124600,51860500,7610,7610,7610,7610,0
20240924,124500,51860500,7610,7610,7610,7610,0
20240924,124400,51860500,7610,7610,7610,7610,0
20240924,124300,51860500,7610,7610,7610,7610,0
20240924,124200,51860500,7610,7610,7610,7610,0
20240924,124100,51860500,7610,7610,7610,7610,1
20240924,124000,51852890,7610,7650,7650,7610,48
20240924,123900,51486210,7650,7650,7650,7650,1
20240924,123800,51478560,7650,7650,7650,7650,0
20240924,123700,51478560,7650,7650,7650,7650,0
20240924,123600,51478560,7650,7650,7650,7650,0
20240924,123500,51478560,7650,7650,7650,7650,0
20240924,123400,51478560,7650,7650,7650,7650,0
20240924,123300,51478560,7650,7650,7650,7650,0
20240924,123200,51478560,7650,7640,7650,7640,12
20240924,123100,51386840,7640,7640,7640,7640,0
20240924,123000,51386840,7640,7640,7640,7640,0
20240924,122900,51386840,7640,7640,7640,7640,0
20240924,122800,51386840,7640,7640,7640,7640,0
20240924,122700,51386840,7640,7640,7640,7640,1
20240924,122600,51379200,7640,7640,7640,7640,0
20240924,122500,51379200,7640,7640,7640,7640,0
20240924,122400,51379200,7640,7640,7640,7640,0
20240924,122300,51379200,7640,7640,7640,7640,0
20240924,122200,51379200,7640,7640,7640,7640,0
20240924,122100,51379200,7640,7640,7640,7640,130
20240924,122000,50386000,7640,7640,7640,7640,0
20240924,121900,50386000,7640,7640,7640,7640,1
20240924,121800,50378360,7640,7640,7640,7640,0
20240924,121700,50378360,7640,7640,7640,7640,0
20240924,121600,50378360,7640,7640,7640,7640,0
20240924,121500,50378360,7640,7640,7640,7640,0
20240924,121400,50378360,7640,7640,7640,7640,0
20240924,121300,50378360,7640,7640,7640,7640,0
20240924,121200,50378360,7640,7640,7640,7640,0
20240924,121100,50378360,7640,7640,7640,7640,4
20240924,121000,50347800,7610,7610,7610,7610,0
20240924,120900,50347800,7610,7610,7610,7610,0
20240924,120800,50347800,7610,7610,7610,7610,0
20240924,120700,50347800,7610,7610,7610,7610,0
20240924,120600,50347800,7610,7610,7610,7610,0
20240924,120500,50347800,7610,7610,7610,7610,0
20240924,120400,50347800,7610,7610,7610,7610,0
20240924,120300,50347800,7610,7610,7610,7610,0
20240924,120200,50347800,7610,7610,7610,7610,0
20240924,120100,50347800,7610,7620,7620,7610,75
20240924,120000,49776800,7640,7640,7640,7640,0
20240924,115900,49776800,7640,7640,7640,7640,0
20240924,115800,49776800,7640,7640,7640,7640,0
20240924,115700,49776800,7640,7640,7640,7640,0
20240924,115600,49776800,7640,7640,7640,7640,0
20240924,115500,49776800,7640,7640,7640,7640,6
20240924,115400,49730960,7590,7590,7590,7590,0
20240924,115300,49730960,7590,7590,7590,7590,0
20240924,115200,49730960,7590,7590,7590,7590,0
20240924,115100,49730960,7590,7610,7610,7590,790
20240924,115000,43729410,7610,7610,7610,7610,0
20240924,114900,43729410,7610,7610,7610,7610,0
20240924,114800,43729410,7610,7610,7610,7610,0
20240924,114700,43729410,7610,7610,7610,7610,0
20240924,114600,43729410,7610,7610,7610,7610,0
20240924,114500,43729410,7610,7610,7610,7610,0
20240924,114400,43729410,7610,7610,7610,7610,0
20240924,114300,43729410,7610,7610,7610,7610,2
20240924,114200,43714190,7650,7650,7650,7650,0
20240924,114100,43714190,7650,7650,7650,7650,0
20240924,114000,43714190,7650,7650,7650,7650,0
20240924,113900,43714190,7650,7650,7650,7650,0
20240924,113800,43714190,7650,7650,7650,7650,0
20240924,113700,43714190,7650,7650,7650,7650,0
20240924,113600,43714190,7650,7650,7650,7650,0
20240924,113500,43714190,7650,7650,7650,7650,0
20240924,113400,43714190,7650,7650,7650,7650,0
20240924,113300,43714190,7650,7650,7650,7650,0
20240924,113200,43714190,7650,7650,7650,7650,0
20240924,113100,43714190,7650,7650,7650,7650,0
20240924,113000,43714190,7650,7650,7650,7650,0
20240924,112900,43714190,7650,7650,7650,7650,0
20240924,112800,43714190,7650,7650,7650,7650,0
20240924,112700,43714190,7650,7650,7650,7650,0
20240924,112600,43714190,7650,7650,7650,7650,0
20240924,112500,43714190,7650,7650,7650,7650,0
20240924,112400,43714190,7650,7650,7650,7650,8
20240924,112300,43652990,7650,7650,7650,7650,0
20240924,112200,43652990,7650,7650,7650,7650,0
20240924,112100,43652990,7650,7650,7650,7650,0
20240924,112000,43652990,7650,7650,7650,7650,0
20240924,111900,43652990,7650,7650,7650,7650,0
20240924,111800,43652990,7650,7650,7650,7650,0
20240924,111700,43652990,7650,7650,7650,7650,0
20240924,111600,43652990,7650,7650,7650,7650,0
20240924,111500,43652990,7650,7650,7650,7650,0
20240924,111400,43652990,7650,7640,7650,7640,100
20240924,111300,42888430,7640,7640,7640,7640,0
20240924,111200,42888430,7640,7640,7640,7640,0
20240924,111100,42888430,7640,7640,7640,7640,6
20240924,111000,42842590,7640,7640,7640,7640,0
20240924,110900,42842590,7640,7640,7640,7640,0
20240924,110800,42842590,7640,7640,7640,7640,50
20240924,110700,42460590,7650,7650,7650,7650,0
20240924,110600,42460590,7650,7650,7650,7650,0
20240924,110500,42460590,7650,7650,7650,7650,0
20240924,110400,42460590,7650,7650,7650,7650,0
20240924,110300,42460590,7650,7650,7650,7650,0
20240924,110200,42460590,7650,7650,7650,7650,0
20240924,110100,42460590,7650,7650,7650,7650,0
20240924,110000,42460590,7650,7650,7650,7650,0
20240924,105900,42460590,7650,7650,7650,7650,0
20240924,105800,42460590,7650,7650,7650,7650,0
20240924,105700,42460590,7650,7650,7650,7650,0
20240924,105600,42460590,7650,7650,7650,7650,0
20240924,105500,42460590,7650,7650,7650,7650,0
20240924,105400,42460590,7650,7650,7650,7650,0
20240924,105300,42460590,7650,7650,7650,7650,0
20240924,105200,42460590,7650,7650,7650,7650,0
20240924,105100,42460590,7650,7650,7650,7650,0
20240924,105000,42460590,7650,7650,7650,7650,0
20240924,104900,42460590,7650,7650,7650,7650,29
20240924,104800,42238740,7660,7660,7660,7660,0
20240924,104700,42238740,7660,7660,7660,7660,0
20240924,104600,42238740,7660,7650,7660,7650,240
20240924,104500,40402530,7650,7650,7650,7650,1
20240924,104400,40394880,7650,7650,7650,7650,15
20240924,104300,40280130,7640,7640,7640,7640,6
20240924,104200,40234290,7610,7610,7610,7610,0
20240924,104100,40234290,7610,7610,7610,7610,20
20240924,104000,40082090,7600,7600,7600,7600,0
20240924,103900,40082090,7600,7600,7600,7600,0
20240924,103800,40082090,7600,7600,7600,7600,0
20240924,103700,40082090,7600,7600,7600,7600,0
20240924,103600,40082090,7600,7650,7650,7600,13
20240924,103500,39983140,7600,7600,7600,7600,15
20240924,103400,39869140,7650,7650,7650,7650,0
20240924,103300,39869140,7650,7650,7650,7650,0
20240924,103200,39869140,7650,7650,7650,7650,0
20240924,103100,39869140,7650,7650,7650,7650,0
20240924,103000,39869140,7650,7640,7650,7640,6
20240924,102900,39823290,7640,7630,7640,7630,34
20240924,102800,39563800,7630,7630,7630,7630,0
20240924,102700,39563800,7630,7630,7630,7630,3
20240924,102600,39540910,7650,7650,7650,7650,0
20240924,102500,39540910,7650,7600,7650,7590,89
20240924,102400,38863880,7580,7580,7580,7580,0
20240924,102300,38863880,7580,7640,7640,7580,3500
20240924,102200,12325060,7650,7650,7650,7650,0
20240924,102100,12325060,7650,7650,7650,7650,0
20240924,102000,12325060,7650,7650,7650,7650,0
20240924,101900,12325060,7650,7650,7650,7650,0
20240924,101800,12325060,7650,7650,7650,7650,0
20240924,101700,12325060,7650,7650,7650,7650,0
20240924,101600,12325060,7650,7650,7650,7650,0
20240924,101500,12325060,7650,7650,7650,7650,0
20240924,101400,12325060,7650,7650,7660,7650,25
20240924,101300,12133790,7640,7640,7640,7640,172
20240924,101200,10819710,7640,7640,7640,7640,0
20240924,101100,10819710,7640,7640,7640,7640,0
20240924,101000,10819710,7640,7640,7640,7640,0
20240924,100900,10819710,7640,7650,7650,7640,145
20240924,100800,9711010,7650,7650,7650,7650,0
20240924,100700,9711010,7650,7650,7650,7650,18
20240924,100600,9573310,7660,7660,7660,7660,0
20240924,100500,9573310,7660,7660,7660,7660,0
20240924,100400,9573310,7660,7660,7660,7660,100
20240924,100300,8807310,7660,7660,7660,7660,15
20240924,100200,8692410,7660,7660,7660,7660,0
20240924,100100,8692410,7660,7660,7660,7660,0
20240924,100000,8692410,7660,7660,7660,7660,0
20240924,095900,8692410,7660,7660,7660,7660,0
20240924,095800,8692410,7660,7660,7660,7660,1
20240924,095700,8684750,7640,7640,7640,7640,0
20240924,095600,8684750,7640,7640,7640,7640,2
20240924,095500,8669470,7660,7660,7660,7660,0
20240924,095400,8669470,7660,7660,7660,7660,1
20240924,095300,8661810,7650,7650,7650,7650,53
20240924,095200,8256360,7660,7660,7660,7660,0
20240924,095100,8256360,7660,7660,7660,7660,0
20240924,095000,8256360,7660,7670,7670,7660,3
20240924,094900,8233360,7670,7670,7670,7670,0
20240924,094800,8233360,7670,7670,7670,7670,1
20240924,094700,8225690,7670,7670,7670,7670,6
20240924,094600,8179670,7670,7650,7670,7650,64
20240924,094500,7689770,7650,7650,7650,7650,0
20240924,094400,7689770,7650,7650,7650,7650,1
20240924,094300,7682120,7650,7650,7650,7650,0
20240924,094200,7682120,7650,7650,7650,7650,0
20240924,094100,7682120,7650,7650,7650,7650,0
20240924,094000,7682120,7650,7630,7650,7630,28
20240924,093900,7468110,7630,7630,7630,7630,20
20240924,093800,7315510,7620,7620,7620,7620,0
20240924,093700,7315510,7620,7620,7620,7620,0
20240924,093600,7315510,7620,7620,7620,7620,10
20240924,093500,7239310,7620,7620,7620,7620,0
20240924,093400,7239310,7620,7620,7620,7620,0
20240924,093300,7239310,7620,7620,7620,7620,0
20240924,093200,7239310,7620,7620,7620,7620,0
20240924,093100,7239310,7620,7620,7620,7620,50
20240924,093000,6858310,7620,7620,7620,7620,0
20240924,092900,6858310,7620,7620,7620,7620,0
20240924,092800,6858310,7620,7620,7620,7620,0
20240924,092700,6858310,7620,7620,7620,7620,0
20240924,092600,6858310,7620,7620,7620,7620,0
20240924,092500,6858310,7620,7620,7620,7620,0
20240924,092400,6858310,7620,7620,7620,7620,500
20240924,092300,3048310,7620,7620,7620,7620,0
20240924,092200,3048310,7620,7620,7620,7620,2
20240924,092100,3033070,7630,7630,7630,7630,0
20240924,092000,3033070,7630,7630,7630,7630,27
20240924,091900,2827060,7640,7640,7640,7640,0
20240924,091800,2827060,7640,7640,7640,7640,218
20240924,091700,1161540,7640,7640,7640,7640,0
20240924,091600,1161540,7640,7640,7640,7640,0
20240924,091500,1161540,7640,7650,7650,7640,6
20240924,091400,1115660,7640,7640,7640,7640,10
20240924,091300,1039260,7640,7640,7640,7640,4
20240924,091200,1008700,7640,7640,7640,7640,0
20240924,091100,1008700,7640,7640,7640,7640,0
20240924,091000,1008700,7640,7640,7640,7640,1
20240924,090900,1001060,7650,7650,7650,7650,0
20240924,090800,1001060,7650,7650,7650,7650,0
20240924,090700,1001060,7650,7650,7650,7650,10
20240924,090600,924560,7650,7650,7650,7650,12
20240924,090500,832760,7640,7640,7640,7640,0
20240924,090400,832760,7640,7640,7640,7640,0
20240924,090300,832760,7640,7640,7640,7640,0
20240924,090200,832760,7640,7640,7640,7640,21
20240924,090100,672320,7640,7640,7640,7640,0
20240924,090000,672320,7640,7640,7640,7640,88