KissMeData/044490/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192500,271683830,13000,13000,13000,13000,556
20240910,192400,271683830,13000,13000,13000,13000,0
20240910,192300,271683830,13000,13000,13000,13000,0
20240910,192200,271683830,13000,13000,13000,13000,0
20240910,192100,271683830,13000,13000,13000,13000,0
20240910,192000,271683830,13000,13000,13000,13000,0
20240910,191900,271683830,13000,13000,13000,13000,0
20240910,191800,271683830,13000,13000,13000,13000,0
20240910,191700,271683830,13000,13000,13000,13000,0
20240910,191600,271683830,13000,13000,13000,13000,0
20240910,191500,271683830,13000,13000,13000,13000,0
20240910,191400,271683830,13000,13000,13000,13000,0
20240910,191300,271683830,13000,13000,13000,13000,0
20240910,191200,271683830,13000,13000,13000,13000,0
20240910,191100,271683830,13000,13000,13000,13000,0
20240910,191000,271683830,13000,13000,13000,13000,0
20240910,190900,271683830,13000,13000,13000,13000,0
20240910,190800,271683830,13000,13000,13000,13000,0
20240910,190700,271683830,13000,13000,13000,13000,0
20240910,190600,271683830,13000,13000,13000,13000,0
20240910,190500,271683830,13000,13000,13000,13000,0
20240910,190400,271683830,13000,13000,13000,13000,0
20240910,190300,271683830,13000,13000,13000,13000,0
20240910,190200,271683830,13000,13000,13000,13000,0
20240910,190100,271683830,13000,13000,13000,13000,0
20240910,190000,271683830,13000,13000,13000,13000,0
20240910,185900,271683830,13000,13000,13000,13000,0
20240910,185800,271683830,13000,13000,13000,13000,0
20240910,185700,271683830,13000,13000,13000,13000,0
20240910,185600,271683830,13000,13000,13000,13000,0
20240910,185500,271683830,13000,13000,13000,13000,556
20240910,185400,271683830,13000,13000,13000,13000,0
20240910,185300,271683830,13000,13000,13000,13000,0
20240910,185200,271683830,13000,13000,13000,13000,0
20240910,185100,271683830,13000,13000,13000,13000,0
20240910,185000,271683830,13000,13000,13000,13000,0
20240910,184900,271683830,13000,13000,13000,13000,0
20240910,184800,271683830,13000,13000,13000,13000,0
20240910,184700,271683830,13000,13000,13000,13000,0
20240910,184600,271683830,13000,13000,13000,13000,0
20240910,184500,271683830,13000,13000,13000,13000,0
20240910,184400,271683830,13000,13000,13000,13000,0
20240910,184300,271683830,13000,13000,13000,13000,0
20240910,184200,271683830,13000,13000,13000,13000,0
20240910,184100,271683830,13000,13000,13000,13000,0
20240910,184000,271683830,13000,13000,13000,13000,0
20240910,183900,271683830,13000,13000,13000,13000,0
20240910,183800,271683830,13000,13000,13000,13000,0
20240910,183700,271683830,13000,13000,13000,13000,0
20240910,183600,271683830,13000,13000,13000,13000,0
20240910,183500,271683830,13000,13000,13000,13000,0
20240910,183400,271683830,13000,13000,13000,13000,0
20240910,183300,271683830,13000,13000,13000,13000,0
20240910,183200,271683830,13000,13000,13000,13000,0
20240910,183100,271683830,13000,13000,13000,13000,0
20240910,183000,271683830,13000,13000,13000,13000,0
20240910,182900,271683830,13000,13000,13000,13000,0
20240910,182800,271683830,13000,13000,13000,13000,0
20240910,182700,271683830,13000,13000,13000,13000,0
20240910,182600,271683830,13000,13000,13000,13000,0
20240910,182500,271683830,13000,13000,13000,13000,556
20240910,182400,271683830,13000,13000,13000,13000,0
20240910,182300,271683830,13000,13000,13000,13000,0
20240910,182200,271683830,13000,13000,13000,13000,0
20240910,182100,271683830,13000,13000,13000,13000,0
20240910,182000,271683830,13000,13000,13000,13000,0
20240910,181900,271683830,13000,13000,13000,13000,0
20240910,181800,271683830,13000,13000,13000,13000,0
20240910,181700,271683830,13000,13000,13000,13000,0
20240910,181600,271683830,13000,13000,13000,13000,0
20240910,181500,271683830,13000,13000,13000,13000,0
20240910,181400,271683830,13000,13000,13000,13000,0
20240910,181300,271683830,13000,13000,13000,13000,0
20240910,181200,271683830,13000,13000,13000,13000,0
20240910,181100,271683830,13000,13000,13000,13000,0
20240910,181000,271683830,13000,13000,13000,13000,0
20240910,180900,271683830,13000,13000,13000,13000,0
20240910,180800,271683830,13000,13000,13000,13000,0
20240910,180700,271683830,13000,13000,13000,13000,0
20240910,180600,271683830,13000,13000,13000,13000,0
20240910,180500,271683830,13000,13000,13000,13000,0
20240910,180400,271683830,13000,13000,13000,13000,0
20240910,180300,271683830,13000,13000,13000,13000,0
20240910,180200,271683830,13000,13000,13000,13000,0
20240910,180100,271683830,13000,13000,13000,13000,0
20240910,180000,271683830,13000,13000,13000,13000,0
20240910,175900,271683830,13000,13000,13000,13000,0
20240910,175800,271683830,13000,13000,13000,13000,0
20240910,175700,271683830,13000,13000,13000,13000,0
20240910,175600,271683830,13000,13000,13000,13000,0
20240910,175500,271683830,13000,13000,13000,13000,556
20240910,175400,271683830,13000,13000,13000,13000,0
20240910,175300,271683830,13000,13000,13000,13000,0
20240910,175200,271683830,13000,13000,13000,13000,0
20240910,175100,271683830,13000,13000,13000,13000,0
20240910,175000,271683830,13000,13000,13000,13000,0
20240910,174900,271683830,13000,13000,13000,13000,0
20240910,174800,271683830,13000,13000,13000,13000,0
20240910,174700,271683830,13000,13000,13000,13000,0
20240910,174600,271683830,13000,13000,13000,13000,0
20240910,174500,271683830,13000,13000,13000,13000,0
20240910,174400,271683830,13000,13000,13000,13000,0
20240910,174300,271683830,13000,13000,13000,13000,0
20240910,174200,271683830,13000,13000,13000,13000,0
20240910,174100,271683830,13000,13000,13000,13000,0
20240910,174000,271683830,13000,13000,13000,13000,0
20240910,173900,271683830,13000,13000,13000,13000,0
20240910,173800,271683830,13000,13000,13000,13000,0
20240910,173700,271683830,13000,13000,13000,13000,0
20240910,173600,271683830,13000,13000,13000,13000,0
20240910,173500,271683830,13000,13000,13000,13000,0
20240910,173400,271683830,13000,13000,13000,13000,0
20240910,173300,271683830,13000,13000,13000,13000,0
20240910,173200,271683830,13000,13000,13000,13000,0
20240910,173100,271683830,13000,13000,13000,13000,0
20240910,173000,271683830,13000,13000,13000,13000,0
20240910,172900,271683830,13000,13000,13000,13000,0
20240910,172800,271683830,13000,13000,13000,13000,0
20240910,172700,271683830,13000,13000,13000,13000,0
20240910,172600,271683830,13000,13000,13000,13000,0
20240910,172500,271683830,13000,13000,13000,13000,556
20240910,172400,271683830,13000,13000,13000,13000,0
20240910,172300,271683830,13000,13000,13000,13000,0
20240910,172200,271683830,13000,13000,13000,13000,0
20240910,172100,271683830,13000,13000,13000,13000,0
20240910,172000,271683830,13000,13000,13000,13000,0
20240910,171900,271683830,13000,13000,13000,13000,0
20240910,171800,271683830,13000,13000,13000,13000,0
20240910,171700,271683830,13000,13000,13000,13000,0
20240910,171600,271683830,13000,13000,13000,13000,0
20240910,171500,271683830,13000,13000,13000,13000,0
20240910,171400,271683830,13000,13000,13000,13000,0
20240910,171300,271683830,13000,13000,13000,13000,0
20240910,171200,271683830,13000,13000,13000,13000,0
20240910,171100,271683830,13000,13000,13000,13000,0
20240910,171000,271683830,13000,13000,13000,13000,0
20240910,170900,271683830,13000,13000,13000,13000,0
20240910,170800,271683830,13000,13000,13000,13000,0
20240910,170700,271683830,13000,13000,13000,13000,0
20240910,170600,271683830,13000,13000,13000,13000,0
20240910,170500,271683830,13000,13000,13000,13000,0
20240910,170400,271683830,13000,13000,13000,13000,0
20240910,170300,271683830,13000,13000,13000,13000,0
20240910,170200,271683830,13000,13000,13000,13000,0
20240910,170100,271683830,13000,13000,13000,13000,0
20240910,170000,271683830,13000,13000,13000,13000,0
20240910,165900,271683830,13000,13000,13000,13000,0
20240910,165800,271683830,13000,13000,13000,13000,0
20240910,165700,271683830,13000,13000,13000,13000,0
20240910,165600,271683830,13000,13000,13000,13000,0
20240910,165500,271683830,13000,13000,13000,13000,556
20240910,165400,271683830,13000,13000,13000,13000,0
20240910,165300,271683830,13000,13000,13000,13000,0
20240910,165200,271683830,13000,13000,13000,13000,0
20240910,165100,271683830,13000,13000,13000,13000,0
20240910,165000,271683830,13000,13000,13000,13000,0
20240910,164900,271683830,13000,13000,13000,13000,0
20240910,164800,271683830,13000,13000,13000,13000,0
20240910,164700,271683830,13000,13000,13000,13000,0
20240910,164600,271683830,13000,13000,13000,13000,0
20240910,164500,271683830,13000,13000,13000,13000,0
20240910,164400,271683830,13000,13000,13000,13000,0
20240910,164300,271683830,13000,13000,13000,13000,0
20240910,164200,271683830,13000,13000,13000,13000,0
20240910,164100,271683830,13000,13000,13000,13000,0
20240910,164000,271683830,13000,13000,13000,13000,0
20240910,163900,271683830,13000,13000,13000,13000,0
20240910,163800,271683830,13000,13000,13000,13000,0
20240910,163700,271683830,13000,13000,13000,13000,0
20240910,163600,271683830,13000,13000,13000,13000,0
20240910,163500,271683830,13000,13000,13000,13000,0
20240910,163400,271683830,13000,13000,13000,13000,0
20240910,163300,271683830,13000,13000,13000,13000,0
20240910,163200,271683830,13000,13000,13000,13000,0
20240910,163100,271683830,13000,13000,13000,13000,0
20240910,163000,271683830,13000,13000,13000,13000,0
20240910,162900,271683830,13000,13000,13000,13000,0
20240910,162800,271683830,13000,13000,13000,13000,0
20240910,162700,271683830,13000,13000,13000,13000,0
20240910,162600,271683830,13000,13000,13000,13000,0
20240910,162500,271683830,13000,13000,13000,13000,556
20240910,162400,271683830,13000,13000,13000,13000,0
20240910,162300,271683830,13000,13000,13000,13000,0
20240910,162200,271683830,13000,13000,13000,13000,0
20240910,162100,271683830,13000,13000,13000,13000,0
20240910,162000,271683830,13000,13000,13000,13000,0
20240910,161900,271683830,13000,13000,13000,13000,0
20240910,161800,271683830,13000,13000,13000,13000,0
20240910,161700,271683830,13000,13000,13000,13000,0
20240910,161600,271683830,13000,13000,13000,13000,0
20240910,161500,271683830,13000,13000,13000,13000,0
20240910,161400,271683830,13000,13000,13000,13000,0
20240910,161300,271683830,13000,13000,13000,13000,0
20240910,161200,271683830,13000,13000,13000,13000,0
20240910,161100,271683830,13000,13000,13000,13000,0
20240910,161000,271683830,13000,13000,13000,13000,0
20240910,160900,271683830,13000,13000,13000,13000,0
20240910,160800,271683830,13000,13000,13000,13000,0
20240910,160700,271683830,13000,13000,13000,13000,0
20240910,160600,271683830,13000,13000,13000,13000,0
20240910,160500,271683830,13000,13000,13000,13000,0
20240910,160400,271683830,13000,13000,13000,13000,0
20240910,160300,271683830,13000,13000,13000,13000,0
20240910,160200,271683830,13000,13000,13000,13000,0
20240910,160100,271683830,13000,13000,13000,13000,0
20240910,160000,271683830,13000,13000,13000,13000,0
20240910,155900,271683830,13000,13000,13000,13000,0
20240910,155800,271683830,13000,13000,13000,13000,0
20240910,155700,271683830,13000,13000,13000,13000,0
20240910,155600,271683830,13000,13000,13000,13000,0
20240910,155500,271683830,13000,13000,13000,13000,556
20240910,155400,271683830,13000,13000,13000,13000,0
20240910,155300,271683830,13000,13000,13000,13000,0
20240910,155200,271683830,13000,13000,13000,13000,0
20240910,155100,271683830,13000,13000,13000,13000,0
20240910,155000,271683830,13000,13000,13000,13000,0
20240910,154900,271683830,13000,13000,13000,13000,0
20240910,154800,271683830,13000,13000,13000,13000,0
20240910,154700,271683830,13000,13000,13000,13000,0
20240910,154600,271683830,13000,13000,13000,13000,0
20240910,154500,271683830,13000,13000,13000,13000,0
20240910,154400,271683830,13000,13000,13000,13000,0
20240910,154300,271683830,13000,13000,13000,13000,0
20240910,154200,271683830,13000,13000,13000,13000,0
20240910,154100,271683830,13000,13000,13000,13000,0
20240910,154000,271683830,13000,13000,13000,13000,0
20240910,153900,271683830,13000,13000,13000,13000,0
20240910,153800,271683830,13000,13000,13000,13000,0
20240910,153700,271683830,13000,13000,13000,13000,0
20240910,153600,271683830,13000,13000,13000,13000,0
20240910,153500,271683830,13000,13000,13000,13000,0
20240910,153400,271683830,13000,13000,13000,13000,0
20240910,153300,271683830,13000,13000,13000,13000,0
20240910,153200,271683830,13000,13000,13000,13000,0
20240910,153100,271683830,13000,13000,13000,13000,0
20240910,153000,271683830,13000,13000,13000,13000,556
20240910,152900,264455830,12980,12980,12980,12980,0
20240910,152800,264455830,12980,12980,12980,12980,0
20240910,152700,264455830,12980,12980,12980,12980,0
20240910,152600,264455830,12980,12980,12980,12980,0
20240910,152500,264455830,12980,12980,12980,12980,0
20240910,152400,264455830,12980,12980,12980,12980,0
20240910,152300,264455830,12980,12980,12980,12980,0
20240910,152200,264455830,12980,12980,12980,12980,0
20240910,152100,264455830,12980,12980,12980,12980,0
20240910,152000,264455830,12980,12980,12980,12980,0
20240910,151900,264455830,12980,13000,13000,12980,39
20240910,151800,263948990,13000,13000,13000,13000,1
20240910,151700,263935990,12990,12990,12990,12980,10
20240910,151600,263806100,12990,12990,12990,12990,0
20240910,151500,263806100,12990,12990,12990,12990,0
20240910,151400,263806100,12990,12990,12990,12990,0
20240910,151300,263806100,12990,13000,13000,12990,7
20240910,151200,263715160,13000,13000,13000,13000,1
20240910,151100,263702160,13000,13000,13000,13000,1
20240910,151000,263689160,12980,12980,12980,12980,0
20240910,150900,263689160,12980,12980,12980,12980,0
20240910,150800,263689160,12980,12980,12980,12980,6
20240910,150700,263611280,12990,12990,12990,12990,1
20240910,150600,263598290,12970,12990,12990,12970,105
20240910,150500,262235410,12990,12990,12990,12990,55
20240910,150400,261520960,12990,12990,12990,12990,6
20240910,150300,261443020,12970,12990,12990,12970,247
20240910,150200,258236990,12980,12980,12980,12980,0
20240910,150100,258236990,12980,12980,12980,12980,0
20240910,150000,258236990,12980,12980,12980,12980,0
20240910,145900,258236990,12980,12980,12980,12980,0
20240910,145800,258236990,12980,12980,12980,12980,10
20240910,145700,258107190,13000,13000,13000,13000,0
20240910,145600,258107190,13000,13000,13000,13000,0
20240910,145500,258107190,13000,13000,13000,13000,0
20240910,145400,258107190,13000,13000,13000,13000,1
20240910,145300,258094190,12980,12980,12980,12980,0
20240910,145200,258094190,12980,12980,12980,12980,0
20240910,145100,258094190,12980,12980,12980,12980,224
20240910,145000,255186670,12980,12980,12980,12980,10
20240910,144900,255056870,12980,12960,12980,12960,2
20240910,144800,255030930,12960,12990,13000,12960,50
20240910,144700,254381680,12960,12960,13000,12960,399
20240910,144600,249209430,12960,12960,12960,12960,17
20240910,144500,248989110,13000,12990,13000,12990,101
20240910,144400,247676500,12960,12960,12960,12960,70
20240910,144300,246769300,13000,12960,13000,12960,139
20240910,144200,244967430,12960,12960,12960,12960,2
20240910,144100,244941510,12960,12950,12960,12950,198
20240910,144000,242376410,12950,12970,12970,12950,183
20240910,143900,240004590,12990,12990,12990,12990,0
20240910,143800,240004590,12990,12990,12990,12990,1074
20240910,143700,226053330,12990,12990,12990,12990,0
20240910,143600,226053330,12990,12990,12990,12990,0
20240910,143500,226053330,12990,12990,12990,12990,22
20240910,143400,225767550,13000,13000,13000,13000,292
20240910,143300,221971550,13000,13000,13000,13000,0
20240910,143200,221971550,13000,13020,13020,13000,152
20240910,143100,219994130,13040,13040,13040,13040,1
20240910,143000,219981090,13020,13020,13020,13020,0
20240910,142900,219981090,13020,13020,13020,13020,28
20240910,142800,219616530,13040,13040,13040,13040,1
20240910,142700,219603490,13050,13050,13050,13050,1
20240910,142600,219590440,13040,13040,13040,13040,264
20240910,142500,216147880,13030,13030,13030,13030,20
20240910,142400,215887280,13050,13050,13050,13050,0
20240910,142300,215887280,13050,13050,13050,13050,0
20240910,142200,215887280,13050,13050,13050,13050,2
20240910,142100,215861180,13020,13020,13020,13020,15
20240910,142000,215665880,13040,13050,13050,13040,29
20240910,141900,215287540,13040,13040,13040,13040,0
20240910,141800,215287540,13040,13040,13040,13040,0
20240910,141700,215287540,13040,13040,13040,13040,0
20240910,141600,215287540,13040,13040,13040,13040,0
20240910,141500,215287540,13040,13040,13040,13040,0
20240910,141400,215287540,13040,13040,13040,13040,0
20240910,141300,215287540,13040,13040,13040,13040,0
20240910,141200,215287540,13040,13040,13040,13040,0
20240910,141100,215287540,13040,13050,13050,13040,134
20240910,141000,213538850,13090,13090,13090,13090,0
20240910,140900,213538850,13090,13090,13090,13090,0
20240910,140800,213538850,13090,13090,13090,13090,0
20240910,140700,213538850,13090,13090,13090,13090,0
20240910,140600,213538850,13090,13090,13090,13090,0
20240910,140500,213538850,13090,13090,13090,13090,0
20240910,140400,213538850,13090,13090,13090,13090,0
20240910,140300,213538850,13090,13090,13090,13090,0
20240910,140200,213538850,13090,13090,13090,13090,13
20240910,140100,213368680,13010,13010,13010,13010,0
20240910,140000,213368680,13010,13010,13010,13010,0
20240910,135900,213368680,13010,13010,13010,13010,0
20240910,135800,213368680,13010,13010,13010,13010,0
20240910,135700,213368680,13010,13010,13010,13010,0
20240910,135600,213368680,13010,13010,13010,13010,0
20240910,135500,213368680,13010,13010,13010,13010,0
20240910,135400,213368680,13010,13010,13010,13010,0
20240910,135300,213368680,13010,13010,13010,13010,0
20240910,135200,213368680,13010,13010,13010,13010,0
20240910,135100,213368680,13010,13010,13010,13010,0
20240910,135000,213368680,13010,13010,13010,13010,0
20240910,134900,213368680,13010,13050,13050,13010,287
20240910,134800,209623690,13070,13070,13070,13070,0
20240910,134700,209623690,13070,13070,13070,13070,0
20240910,134600,209623690,13070,13070,13070,13070,0
20240910,134500,209623690,13070,13070,13070,13070,0
20240910,134400,209623690,13070,13070,13070,13070,0
20240910,134300,209623690,13070,13070,13070,13070,0
20240910,134200,209623690,13070,13070,13070,13070,0
20240910,134100,209623690,13070,13070,13070,13070,0
20240910,134000,209623690,13070,13070,13070,13070,172
20240910,133900,207375650,13070,13070,13070,13070,0
20240910,133800,207375650,13070,13070,13070,13070,1
20240910,133700,207362580,13070,13070,13070,13070,110
20240910,133600,205924880,13070,13070,13070,13070,0
20240910,133500,205924880,13070,13070,13070,13070,220
20240910,133400,203049480,13050,13050,13050,13050,0
20240910,133300,203049480,13050,13050,13050,13050,0
20240910,133200,203049480,13050,13050,13050,13050,0
20240910,133100,203049480,13050,13050,13050,13050,0
20240910,133000,203049480,13050,13050,13050,13050,0
20240910,132900,203049480,13050,13050,13050,13050,0
20240910,132800,203049480,13050,13050,13050,13050,21
20240910,132700,202775430,13050,13050,13050,13050,0
20240910,132600,202775430,13050,13000,13050,12990,201
20240910,132500,200164000,12970,13050,13050,12970,500
20240910,132400,193658110,13060,13060,13060,13060,0
20240910,132300,193658110,13060,13060,13060,13060,0
20240910,132200,193658110,13060,13060,13060,13060,0
20240910,132100,193658110,13060,13060,13060,13060,31
20240910,132000,193253250,13050,13050,13050,13050,0
20240910,131900,193253250,13050,13050,13050,13050,0
20240910,131800,193253250,13050,13050,13050,13050,0
20240910,131700,193253250,13050,13050,13050,13050,0
20240910,131600,193253250,13050,13050,13050,13050,0
20240910,131500,193253250,13050,13050,13050,13050,0
20240910,131400,193253250,13050,13050,13050,13050,0
20240910,131300,193253250,13050,13050,13050,13050,0
20240910,131200,193253250,13050,13090,13090,13050,194
20240910,131100,190718390,13070,13070,13070,13070,0
20240910,131000,190718390,13070,13070,13070,13070,0
20240910,130900,190718390,13070,13070,13070,13070,0
20240910,130800,190718390,13070,13070,13070,13070,0
20240910,130700,190718390,13070,13070,13070,13070,0
20240910,130600,190718390,13070,13070,13070,13070,0
20240910,130500,190718390,13070,13070,13070,13070,0
20240910,130400,190718390,13070,13070,13070,13070,0
20240910,130300,190718390,13070,13070,13070,13070,0
20240910,130200,190718390,13070,13070,13070,13070,0
20240910,130100,190718390,13070,13070,13070,13070,0
20240910,130000,190718390,13070,13100,13100,13070,500
20240910,125900,184182460,13100,13100,13100,13100,0
20240910,125800,184182460,13100,13150,13150,13100,396
20240910,125700,178986970,13150,13170,13170,13150,836
20240910,125600,167986530,13180,13180,13180,13180,0
20240910,125500,167986530,13180,13180,13180,13180,0
20240910,125400,167986530,13180,13180,13180,13180,0
20240910,125300,167986530,13180,13180,13180,13180,0
20240910,125200,167986530,13180,13210,13210,13180,170
20240910,125100,165744680,13210,13210,13210,13210,0
20240910,125000,165744680,13210,13210,13210,13210,0
20240910,124900,165744680,13210,13210,13210,13210,0
20240910,124800,165744680,13210,13210,13210,13210,0
20240910,124700,165744680,13210,13210,13210,13210,0
20240910,124600,165744680,13210,13210,13210,13210,0
20240910,124500,165744680,13210,13210,13210,13210,2
20240910,124400,165718260,13210,13210,13210,13210,0
20240910,124300,165718260,13210,13240,13240,13210,6
20240910,124200,165638850,13240,13230,13240,13230,3
20240910,124100,165599150,13210,13210,13210,13210,0
20240910,124000,165599150,13210,13210,13210,13210,48
20240910,123900,164965070,13210,13210,13210,13210,0
20240910,123800,164965070,13210,13210,13210,13210,0
20240910,123700,164965070,13210,13210,13210,13210,0
20240910,123600,164965070,13210,13210,13210,13210,0
20240910,123500,164965070,13210,13210,13210,13210,0
20240910,123400,164965070,13210,13210,13210,13210,0
20240910,123300,164965070,13210,13210,13210,13210,0
20240910,123200,164965070,13210,13210,13210,13210,0
20240910,123100,164965070,13210,13210,13210,13210,0
20240910,123000,164965070,13210,13210,13210,13210,0
20240910,122900,164965070,13210,13210,13210,13210,0
20240910,122800,164965070,13210,13210,13210,13210,1
20240910,122700,164951860,13210,13210,13210,13210,0
20240910,122600,164951860,13210,13210,13210,13210,0
20240910,122500,164951860,13210,13210,13210,13210,1
20240910,122400,164938650,13210,13210,13210,13210,0
20240910,122300,164938650,13210,13210,13210,13210,0
20240910,122200,164938650,13210,13210,13210,13210,0
20240910,122100,164938650,13210,13210,13210,13210,0
20240910,122000,164938650,13210,13210,13210,13210,0
20240910,121900,164938650,13210,13210,13210,13210,0
20240910,121800,164938650,13210,13210,13210,13210,0
20240910,121700,164938650,13210,13230,13230,13210,139
20240910,121600,163099730,13230,13230,13230,13230,1
20240910,121500,163086500,13240,13240,13240,13240,0
20240910,121400,163086500,13240,13240,13240,13240,0
20240910,121300,163086500,13240,13240,13240,13240,0
20240910,121200,163086500,13240,13240,13240,13240,0
20240910,121100,163086500,13240,13240,13240,13240,0
20240910,121000,163086500,13240,13240,13240,13240,0
20240910,120900,163086500,13240,13240,13240,13240,3
20240910,120800,163046780,13230,13230,13230,13230,2
20240910,120700,163020320,13240,13240,13240,13240,0
20240910,120600,163020320,13240,13240,13240,13240,0
20240910,120500,163020320,13240,13240,13240,13240,2
20240910,120400,162993840,13230,13230,13230,13230,0
20240910,120300,162993840,13230,13230,13230,13230,0
20240910,120200,162993840,13230,13230,13230,13230,0
20240910,120100,162993840,13230,13230,13230,13230,0
20240910,120000,162993840,13230,13230,13230,13230,0
20240910,115900,162993840,13230,13230,13230,13230,0
20240910,115800,162993840,13230,13230,13230,13230,2
20240910,115700,162967380,13240,13240,13240,13240,0
20240910,115600,162967380,13240,13240,13240,13240,0
20240910,115500,162967380,13240,13240,13240,13240,0
20240910,115400,162967380,13240,13240,13240,13240,10
20240910,115300,162834980,13220,13220,13220,13220,0
20240910,115200,162834980,13220,13220,13220,13220,0
20240910,115100,162834980,13220,13220,13220,13220,0
20240910,115000,162834980,13220,13220,13220,13220,0
20240910,114900,162834980,13220,13220,13220,13220,0
20240910,114800,162834980,13220,13220,13220,13220,2
20240910,114700,162808540,13240,13240,13240,13240,0
20240910,114600,162808540,13240,13240,13240,13240,0
20240910,114500,162808540,13240,13240,13240,13240,0
20240910,114400,162808540,13240,13240,13240,13240,0
20240910,114300,162808540,13240,13240,13240,13240,0
20240910,114200,162808540,13240,13240,13240,13240,0
20240910,114100,162808540,13240,13240,13240,13240,0
20240910,114000,162808540,13240,13240,13240,13240,0
20240910,113900,162808540,13240,13240,13240,13240,0
20240910,113800,162808540,13240,13240,13240,13240,3
20240910,113700,162768820,13200,13200,13200,13200,0
20240910,113600,162768820,13200,13200,13200,13200,0
20240910,113500,162768820,13200,13200,13200,13200,0
20240910,113400,162768820,13200,13200,13200,13200,0
20240910,113300,162768820,13200,13200,13200,13200,0
20240910,113200,162768820,13200,13200,13200,13200,0
20240910,113100,162768820,13200,13200,13200,13200,0
20240910,113000,162768820,13200,13200,13200,13200,0
20240910,112900,162768820,13200,13200,13200,13200,0
20240910,112800,162768820,13200,13200,13200,13200,0
20240910,112700,162768820,13200,13200,13200,13200,2
20240910,112600,162742420,13180,13180,13180,13180,0
20240910,112500,162742420,13180,13180,13180,13180,275
20240910,112400,159117920,13180,13180,13180,13180,0
20240910,112300,159117920,13180,13180,13180,13180,0
20240910,112200,159117920,13180,13180,13180,13180,136
20240910,112100,157325440,13180,13180,13180,13180,0
20240910,112000,157325440,13180,13180,13180,13180,0
20240910,111900,157325440,13180,13180,13180,13180,0
20240910,111800,157325440,13180,13180,13180,13180,0
20240910,111700,157325440,13180,13180,13180,13180,0
20240910,111600,157325440,13180,13180,13180,13180,100
20240910,111500,156007440,13180,13180,13180,13180,20
20240910,111400,155743840,13180,13220,13220,13180,524
20240910,111300,148829010,13220,13220,13220,13220,14
20240910,111200,148643930,13220,13220,13220,13220,85
20240910,111100,147520230,13220,13220,13220,13220,8
20240910,111000,147414470,13250,13250,13250,13250,0
20240910,110900,147414470,13250,13240,13250,13240,150
20240910,110800,145427230,13240,13240,13240,13240,3
20240910,110700,145387510,13240,13240,13240,13240,1
20240910,110600,145374270,13250,13250,13250,13250,0
20240910,110500,145374270,13250,13250,13250,13250,0
20240910,110400,145374270,13250,13240,13250,13240,687
20240910,110300,136275170,13240,13230,13240,13230,653
20240910,110200,127631240,13240,13240,13240,13240,0
20240910,110100,127631240,13240,13240,13240,13240,0
20240910,110000,127631240,13240,13240,13240,13240,0
20240910,105900,127631240,13240,13240,13240,13240,2
20240910,105800,127604760,13170,13170,13170,13170,0
20240910,105700,127604760,13170,13180,13180,13170,109
20240910,105600,126168950,13170,13170,13170,13170,7
20240910,105500,126076760,13170,13230,13230,13170,952
20240910,105400,113490470,13230,13240,13240,13230,101
20240910,105300,112153420,13240,13240,13240,13240,0
20240910,105200,112153420,13240,13240,13240,13240,0
20240910,105100,112153420,13240,13240,13240,13240,292
20240910,105000,108287340,13230,13230,13230,13230,0
20240910,104900,108287340,13230,13230,13230,13230,0
20240910,104800,108287340,13230,13230,13230,13230,3
20240910,104700,108247650,13240,13240,13240,13240,0
20240910,104600,108247650,13240,13240,13240,13240,0
20240910,104500,108247650,13240,13240,13240,13240,40
20240910,104400,107718050,13240,13240,13240,13240,50
20240910,104300,107056050,13240,13240,13240,13240,22
20240910,104200,106764770,13230,13230,13230,13230,0
20240910,104100,106764770,13230,13230,13230,13230,0
20240910,104000,106764770,13230,13230,13230,13230,235
20240910,103900,103655720,13220,13220,13220,13220,0
20240910,103800,103655720,13220,13220,13220,13220,101
20240910,103700,102320500,13210,13180,13210,13180,82
20240910,103600,101239680,13190,13190,13190,13190,50
20240910,103500,100580180,13200,13190,13200,13190,640
20240910,103400,92134680,13180,13180,13180,13180,1
20240910,103300,92121500,13160,13160,13160,13160,0
20240910,103200,92121500,13160,13160,13160,13160,0
20240910,103100,92121500,13160,13160,13160,13160,5
20240910,103000,92055700,13180,13180,13180,13180,0
20240910,102900,92055700,13180,13150,13180,13150,502
20240910,102800,85446340,13120,13120,13120,13120,16
20240910,102700,85236420,13120,13120,13120,13120,34
20240910,102600,84790340,13120,13120,13120,13120,16
20240910,102500,84580420,13120,13120,13120,13120,45
20240910,102400,83990020,13170,13170,13170,13170,0
20240910,102300,83990020,13170,13170,13170,13170,300
20240910,102200,80039020,13130,13130,13130,13130,0
20240910,102100,80039020,13130,13130,13130,13130,0
20240910,102000,80039020,13130,13130,13130,13130,150
20240910,101900,78069520,13130,13110,13130,13110,224
20240910,101800,75130400,13100,13100,13100,13100,148
20240910,101700,73191600,13100,13100,13100,13100,0
20240910,101600,73191600,13100,13100,13100,13100,0
20240910,101500,73191600,13100,13100,13100,13100,0
20240910,101400,73191600,13100,13100,13100,13100,0
20240910,101300,73191600,13100,13100,13100,13100,25
20240910,101200,72864100,13080,13080,13080,13080,0
20240910,101100,72864100,13080,13080,13080,13080,4
20240910,101000,72811780,13110,13110,13110,13110,1
20240910,100900,72798670,13080,13080,13080,13080,0
20240910,100800,72798670,13080,13080,13080,13080,0
20240910,100700,72798670,13080,13080,13080,13080,0
20240910,100600,72798670,13080,13080,13080,13080,71
20240910,100500,71869990,13080,13080,13080,13080,205
20240910,100400,69188590,13080,13080,13080,13080,4
20240910,100300,69136270,13100,13100,13100,13100,30
20240910,100200,68743270,13070,13070,13080,13070,113
20240910,100100,67266330,13100,13100,13100,13100,5
20240910,100000,67200830,13120,13120,13120,13120,0
20240910,095900,67200830,13120,13120,13120,13120,5
20240910,095800,67135230,13060,13060,13060,13060,0
20240910,095700,67135230,13060,13070,13070,13060,29
20240910,095600,66756290,13060,13060,13060,13060,0
20240910,095500,66756290,13060,13070,13070,13060,538
20240910,095400,59728790,13070,13070,13070,13070,0
20240910,095300,59728790,13070,13070,13070,13070,0
20240910,095200,59728790,13070,13070,13070,13070,0
20240910,095100,59728790,13070,13070,13070,13060,13
20240910,095000,59558950,13070,13080,13080,13070,107
20240910,094900,58159740,13090,13110,13110,13090,131
20240910,094800,56443410,13130,13130,13130,13130,20
20240910,094700,56180810,13130,13100,13130,13100,75
20240910,094600,55197020,13100,13100,13100,13100,50
20240910,094500,54542020,13100,13100,13100,13100,52
20240910,094400,53860820,13100,13100,13100,13100,1
20240910,094300,53847720,13070,13070,13070,13070,0
20240910,094200,53847720,13070,13080,13120,13070,224
20240910,094100,50917130,13080,13110,13110,13080,32
20240910,094000,50497970,13070,13070,13070,13070,2
20240910,093900,50471830,13060,13060,13060,13060,0
20240910,093800,50471830,13060,13060,13060,13060,68
20240910,093700,49583750,13060,13060,13060,13060,15
20240910,093600,49387850,13080,13130,13130,13080,521
20240910,093500,42552110,13130,13140,13140,13130,91
20240910,093400,41356540,13140,13140,13140,13140,0
20240910,093300,41356540,13140,13140,13140,13140,0
20240910,093200,41356540,13140,13140,13140,13140,59
20240910,093100,40581280,13150,13150,13150,13150,500
20240910,093000,34006280,13200,13200,13200,13200,426
20240910,092900,28383080,13150,13150,13150,13150,0
20240910,092800,28383080,13150,13150,13150,13150,0
20240910,092700,28383080,13150,13150,13150,13150,0
20240910,092600,28383080,13150,13150,13150,13150,0
20240910,092500,28383080,13150,13150,13150,13150,9
20240910,092400,28264730,13140,13140,13140,13140,0
20240910,092300,28264730,13140,13140,13140,13140,0
20240910,092200,28264730,13140,13140,13140,13140,4
20240910,092100,28212170,13160,13170,13170,13160,102
20240910,092000,26869830,13170,13170,13170,13170,0
20240910,091900,26869830,13170,13170,13170,13170,73
20240910,091800,25908420,13160,13160,13160,13160,0
20240910,091700,25908420,13160,13160,13160,13150,608
20240910,091600,17907340,13160,13150,13160,13150,82
20240910,091500,16828310,13200,13200,13200,13200,0
20240910,091400,16828310,13200,13200,13200,13200,50
20240910,091300,16168310,13200,13130,13200,13130,12
20240910,091200,16010540,13200,13220,13220,13200,115
20240910,091100,14492240,13230,13230,13230,13230,100
20240910,091000,13169240,13230,13230,13230,13230,0
20240910,090900,13169240,13230,13230,13230,13230,0
20240910,090800,13169240,13230,13260,13260,13230,271
20240910,090700,9583240,13260,13330,13330,13260,120
20240910,090600,7988300,13340,13370,13370,13340,283
20240910,090500,4207610,13430,13420,13430,13390,222
20240910,090400,1229070,13430,13420,13430,13420,2
20240910,090300,1202220,13380,13360,13380,13360,40
20240910,090200,667460,13340,13340,13340,13340,0
20240910,090100,667460,13340,13320,13370,13320,37
20240910,090000,173810,13370,13370,13370,13370,13