KissMeData/199550/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203000,101364130,7800,7800,7800,7800,243
20240909,202900,101364130,7800,7800,7800,7800,0
20240909,202800,101364130,7800,7800,7800,7800,0
20240909,202700,101364130,7800,7800,7800,7800,0
20240909,202600,101364130,7800,7800,7800,7800,0
20240909,202500,101364130,7800,7800,7800,7800,0
20240909,202400,101364130,7800,7800,7800,7800,0
20240909,202300,101364130,7800,7800,7800,7800,0
20240909,202200,101364130,7800,7800,7800,7800,0
20240909,202100,101364130,7800,7800,7800,7800,0
20240909,202000,101364130,7800,7800,7800,7800,0
20240909,201900,101364130,7800,7800,7800,7800,0
20240909,201800,101364130,7800,7800,7800,7800,0
20240909,201700,101364130,7800,7800,7800,7800,0
20240909,201600,101364130,7800,7800,7800,7800,0
20240909,201500,101364130,7800,7800,7800,7800,0
20240909,201400,101364130,7800,7800,7800,7800,0
20240909,201300,101364130,7800,7800,7800,7800,0
20240909,201200,101364130,7800,7800,7800,7800,0
20240909,201100,101364130,7800,7800,7800,7800,0
20240909,201000,101364130,7800,7800,7800,7800,0
20240909,200900,101364130,7800,7800,7800,7800,0
20240909,200800,101364130,7800,7800,7800,7800,0
20240909,200700,101364130,7800,7800,7800,7800,0
20240909,200600,101364130,7800,7800,7800,7800,0
20240909,200500,101364130,7800,7800,7800,7800,0
20240909,200400,101364130,7800,7800,7800,7800,0
20240909,200300,101364130,7800,7800,7800,7800,0
20240909,200200,101364130,7800,7800,7800,7800,0
20240909,200100,101364130,7800,7800,7800,7800,0
20240909,200000,101364130,7800,7800,7800,7800,243
20240909,195900,101364130,7800,7800,7800,7800,0
20240909,195800,101364130,7800,7800,7800,7800,0
20240909,195700,101364130,7800,7800,7800,7800,0
20240909,195600,101364130,7800,7800,7800,7800,0
20240909,195500,101364130,7800,7800,7800,7800,0
20240909,195400,101364130,7800,7800,7800,7800,0
20240909,195300,101364130,7800,7800,7800,7800,0
20240909,195200,101364130,7800,7800,7800,7800,0
20240909,195100,101364130,7800,7800,7800,7800,0
20240909,195000,101364130,7800,7800,7800,7800,0
20240909,194900,101364130,7800,7800,7800,7800,0
20240909,194800,101364130,7800,7800,7800,7800,0
20240909,194700,101364130,7800,7800,7800,7800,0
20240909,194600,101364130,7800,7800,7800,7800,0
20240909,194500,101364130,7800,7800,7800,7800,0
20240909,194400,101364130,7800,7800,7800,7800,0
20240909,194300,101364130,7800,7800,7800,7800,0
20240909,194200,101364130,7800,7800,7800,7800,0
20240909,194100,101364130,7800,7800,7800,7800,0
20240909,194000,101364130,7800,7800,7800,7800,0
20240909,193900,101364130,7800,7800,7800,7800,0
20240909,193800,101364130,7800,7800,7800,7800,0
20240909,193700,101364130,7800,7800,7800,7800,0
20240909,193600,101364130,7800,7800,7800,7800,0
20240909,193500,101364130,7800,7800,7800,7800,0
20240909,193400,101364130,7800,7800,7800,7800,0
20240909,193300,101364130,7800,7800,7800,7800,0
20240909,193200,101364130,7800,7800,7800,7800,0
20240909,193100,101364130,7800,7800,7800,7800,0
20240909,193000,101364130,7800,7800,7800,7800,243
20240909,192900,101364130,7800,7800,7800,7800,0
20240909,192800,101364130,7800,7800,7800,7800,0
20240909,192700,101364130,7800,7800,7800,7800,0
20240909,192600,101364130,7800,7800,7800,7800,0
20240909,192500,101364130,7800,7800,7800,7800,0
20240909,192400,101364130,7800,7800,7800,7800,0
20240909,192300,101364130,7800,7800,7800,7800,0
20240909,192200,101364130,7800,7800,7800,7800,0
20240909,192100,101364130,7800,7800,7800,7800,0
20240909,192000,101364130,7800,7800,7800,7800,0
20240909,191900,101364130,7800,7800,7800,7800,0
20240909,191800,101364130,7800,7800,7800,7800,0
20240909,191700,101364130,7800,7800,7800,7800,0
20240909,191600,101364130,7800,7800,7800,7800,0
20240909,191500,101364130,7800,7800,7800,7800,0
20240909,191400,101364130,7800,7800,7800,7800,0
20240909,191300,101364130,7800,7800,7800,7800,0
20240909,191200,101364130,7800,7800,7800,7800,0
20240909,191100,101364130,7800,7800,7800,7800,0
20240909,191000,101364130,7800,7800,7800,7800,0
20240909,190900,101364130,7800,7800,7800,7800,0
20240909,190800,101364130,7800,7800,7800,7800,0
20240909,190700,101364130,7800,7800,7800,7800,0
20240909,190600,101364130,7800,7800,7800,7800,0
20240909,190500,101364130,7800,7800,7800,7800,0
20240909,190400,101364130,7800,7800,7800,7800,0
20240909,190300,101364130,7800,7800,7800,7800,0
20240909,190200,101364130,7800,7800,7800,7800,0
20240909,190100,101364130,7800,7800,7800,7800,0
20240909,190000,101364130,7800,7800,7800,7800,243
20240909,185900,101364130,7800,7800,7800,7800,0
20240909,185800,101364130,7800,7800,7800,7800,0
20240909,185700,101364130,7800,7800,7800,7800,0
20240909,185600,101364130,7800,7800,7800,7800,0
20240909,185500,101364130,7800,7800,7800,7800,0
20240909,185400,101364130,7800,7800,7800,7800,0
20240909,185300,101364130,7800,7800,7800,7800,0
20240909,185200,101364130,7800,7800,7800,7800,0
20240909,185100,101364130,7800,7800,7800,7800,0
20240909,185000,101364130,7800,7800,7800,7800,0
20240909,184900,101364130,7800,7800,7800,7800,0
20240909,184800,101364130,7800,7800,7800,7800,0
20240909,184700,101364130,7800,7800,7800,7800,0
20240909,184600,101364130,7800,7800,7800,7800,0
20240909,184500,101364130,7800,7800,7800,7800,0
20240909,184400,101364130,7800,7800,7800,7800,0
20240909,184300,101364130,7800,7800,7800,7800,0
20240909,184200,101364130,7800,7800,7800,7800,0
20240909,184100,101364130,7800,7800,7800,7800,0
20240909,184000,101364130,7800,7800,7800,7800,0
20240909,183900,101364130,7800,7800,7800,7800,0
20240909,183800,101364130,7800,7800,7800,7800,0
20240909,183700,101364130,7800,7800,7800,7800,0
20240909,183600,101364130,7800,7800,7800,7800,0
20240909,183500,101364130,7800,7800,7800,7800,0
20240909,183400,101364130,7800,7800,7800,7800,0
20240909,183300,101364130,7800,7800,7800,7800,0
20240909,183200,101364130,7800,7800,7800,7800,0
20240909,183100,101364130,7800,7800,7800,7800,0
20240909,183000,101364130,7800,7800,7800,7800,243
20240909,182900,101364130,7800,7800,7800,7800,0
20240909,182800,101364130,7800,7800,7800,7800,0
20240909,182700,101364130,7800,7800,7800,7800,0
20240909,182600,101364130,7800,7800,7800,7800,0
20240909,182500,101364130,7800,7800,7800,7800,0
20240909,182400,101364130,7800,7800,7800,7800,0
20240909,182300,101364130,7800,7800,7800,7800,0
20240909,182200,101364130,7800,7800,7800,7800,0
20240909,182100,101364130,7800,7800,7800,7800,0
20240909,182000,101364130,7800,7800,7800,7800,0
20240909,181900,101364130,7800,7800,7800,7800,0
20240909,181800,101364130,7800,7800,7800,7800,0
20240909,181700,101364130,7800,7800,7800,7800,0
20240909,181600,101364130,7800,7800,7800,7800,0
20240909,181500,101364130,7800,7800,7800,7800,0
20240909,181400,101364130,7800,7800,7800,7800,0
20240909,181300,101364130,7800,7800,7800,7800,0
20240909,181200,101364130,7800,7800,7800,7800,0
20240909,181100,101364130,7800,7800,7800,7800,0
20240909,181000,101364130,7800,7800,7800,7800,0
20240909,180900,101364130,7800,7800,7800,7800,0
20240909,180800,101364130,7800,7800,7800,7800,0
20240909,180700,101364130,7800,7800,7800,7800,0
20240909,180600,101364130,7800,7800,7800,7800,0
20240909,180500,101364130,7800,7800,7800,7800,0
20240909,180400,101364130,7800,7800,7800,7800,0
20240909,180300,101364130,7800,7800,7800,7800,0
20240909,180200,101364130,7800,7800,7800,7800,0
20240909,180100,101364130,7800,7800,7800,7800,0
20240909,180000,101364130,7800,7800,7800,7800,243
20240909,175900,101364130,7800,7800,7800,7800,0
20240909,175800,101364130,7800,7800,7800,7800,0
20240909,175700,101364130,7800,7800,7800,7800,0
20240909,175600,101364130,7800,7800,7800,7800,0
20240909,175500,101364130,7800,7800,7800,7800,0
20240909,175400,101364130,7800,7800,7800,7800,0
20240909,175300,101364130,7800,7800,7800,7800,0
20240909,175200,101364130,7800,7800,7800,7800,0
20240909,175100,101364130,7800,7800,7800,7800,0
20240909,175000,101364130,7800,7800,7800,7800,0
20240909,174900,101364130,7800,7800,7800,7800,0
20240909,174800,101364130,7800,7800,7800,7800,0
20240909,174700,101364130,7800,7800,7800,7800,0
20240909,174600,101364130,7800,7800,7800,7800,0
20240909,174500,101364130,7800,7800,7800,7800,0
20240909,174400,101364130,7800,7800,7800,7800,0
20240909,174300,101364130,7800,7800,7800,7800,0
20240909,174200,101364130,7800,7800,7800,7800,0
20240909,174100,101364130,7800,7800,7800,7800,0
20240909,174000,101364130,7800,7800,7800,7800,0
20240909,173900,101364130,7800,7800,7800,7800,0
20240909,173800,101364130,7800,7800,7800,7800,0
20240909,173700,101364130,7800,7800,7800,7800,0
20240909,173600,101364130,7800,7800,7800,7800,0
20240909,173500,101364130,7800,7800,7800,7800,0
20240909,173400,101364130,7800,7800,7800,7800,0
20240909,173300,101364130,7800,7800,7800,7800,0
20240909,173200,101364130,7800,7800,7800,7800,0
20240909,173100,101364130,7800,7800,7800,7800,0
20240909,173000,101364130,7800,7800,7800,7800,243
20240909,172900,101364130,7800,7800,7800,7800,0
20240909,172800,101364130,7800,7800,7800,7800,0
20240909,172700,101364130,7800,7800,7800,7800,0
20240909,172600,101364130,7800,7800,7800,7800,0
20240909,172500,101364130,7800,7800,7800,7800,0
20240909,172400,101364130,7800,7800,7800,7800,0
20240909,172300,101364130,7800,7800,7800,7800,0
20240909,172200,101364130,7800,7800,7800,7800,0
20240909,172100,101364130,7800,7800,7800,7800,0
20240909,172000,101364130,7800,7800,7800,7800,0
20240909,171900,101364130,7800,7800,7800,7800,0
20240909,171800,101364130,7800,7800,7800,7800,0
20240909,171700,101364130,7800,7800,7800,7800,0
20240909,171600,101364130,7800,7800,7800,7800,0
20240909,171500,101364130,7800,7800,7800,7800,0
20240909,171400,101364130,7800,7800,7800,7800,0
20240909,171300,101364130,7800,7800,7800,7800,0
20240909,171200,101364130,7800,7800,7800,7800,0
20240909,171100,101364130,7800,7800,7800,7800,0
20240909,171000,101364130,7800,7800,7800,7800,0
20240909,170900,101364130,7800,7800,7800,7800,0
20240909,170800,101364130,7800,7800,7800,7800,0
20240909,170700,101364130,7800,7800,7800,7800,0
20240909,170600,101364130,7800,7800,7800,7800,0
20240909,170500,101364130,7800,7800,7800,7800,0
20240909,170400,101364130,7800,7800,7800,7800,0
20240909,170300,101364130,7800,7800,7800,7800,0
20240909,170200,101364130,7800,7800,7800,7800,0
20240909,170100,101364130,7800,7800,7800,7800,0
20240909,170000,101364130,7800,7800,7800,7800,243
20240909,165900,101364130,7800,7800,7800,7800,0
20240909,165800,101364130,7800,7800,7800,7800,0
20240909,165700,101364130,7800,7800,7800,7800,0
20240909,165600,101364130,7800,7800,7800,7800,0
20240909,165500,101364130,7800,7800,7800,7800,0
20240909,165400,101364130,7800,7800,7800,7800,0
20240909,165300,101364130,7800,7800,7800,7800,0
20240909,165200,101364130,7800,7800,7800,7800,0
20240909,165100,101364130,7800,7800,7800,7800,0
20240909,165000,101364130,7800,7800,7800,7800,0
20240909,164900,101364130,7800,7800,7800,7800,0
20240909,164800,101364130,7800,7800,7800,7800,0
20240909,164700,101364130,7800,7800,7800,7800,0
20240909,164600,101364130,7800,7800,7800,7800,0
20240909,164500,101364130,7800,7800,7800,7800,0
20240909,164400,101364130,7800,7800,7800,7800,0
20240909,164300,101364130,7800,7800,7800,7800,0
20240909,164200,101364130,7800,7800,7800,7800,0
20240909,164100,101364130,7800,7800,7800,7800,0
20240909,164000,101364130,7800,7800,7800,7800,0
20240909,163900,101364130,7800,7800,7800,7800,0
20240909,163800,101364130,7800,7800,7800,7800,0
20240909,163700,101364130,7800,7800,7800,7800,0
20240909,163600,101364130,7800,7800,7800,7800,0
20240909,163500,101364130,7800,7800,7800,7800,0
20240909,163400,101364130,7800,7800,7800,7800,0
20240909,163300,101364130,7800,7800,7800,7800,0
20240909,163200,101364130,7800,7800,7800,7800,0
20240909,163100,101364130,7800,7800,7800,7800,0
20240909,163000,101364130,7800,7800,7800,7800,243
20240909,162900,101364130,7800,7800,7800,7800,0
20240909,162800,101364130,7800,7800,7800,7800,0
20240909,162700,101364130,7800,7800,7800,7800,0
20240909,162600,101364130,7800,7800,7800,7800,0
20240909,162500,101364130,7800,7800,7800,7800,0
20240909,162400,101364130,7800,7800,7800,7800,0
20240909,162300,101364130,7800,7800,7800,7800,0
20240909,162200,101364130,7800,7800,7800,7800,0
20240909,162100,101364130,7800,7800,7800,7800,0
20240909,162000,101364130,7800,7800,7800,7800,0
20240909,161900,101364130,7800,7800,7800,7800,0
20240909,161800,101364130,7800,7800,7800,7800,0
20240909,161700,101364130,7800,7800,7800,7800,0
20240909,161600,101364130,7800,7800,7800,7800,0
20240909,161500,101364130,7800,7800,7800,7800,0
20240909,161400,101364130,7800,7800,7800,7800,0
20240909,161300,101364130,7800,7800,7800,7800,0
20240909,161200,101364130,7800,7800,7800,7800,0
20240909,161100,101364130,7800,7800,7800,7800,0
20240909,161000,101364130,7800,7800,7800,7800,0
20240909,160900,101364130,7800,7800,7800,7800,0
20240909,160800,101364130,7800,7800,7800,7800,0
20240909,160700,101364130,7800,7800,7800,7800,0
20240909,160600,101364130,7800,7800,7800,7800,0
20240909,160500,101364130,7800,7800,7800,7800,0
20240909,160400,101364130,7800,7800,7800,7800,0
20240909,160300,101364130,7800,7800,7800,7800,0
20240909,160200,101364130,7800,7800,7800,7800,0
20240909,160100,101364130,7800,7800,7800,7800,0
20240909,160000,101364130,7800,7800,7800,7800,243
20240909,155900,101364130,7800,7800,7800,7800,0
20240909,155800,101364130,7800,7800,7800,7800,0
20240909,155700,101364130,7800,7800,7800,7800,0
20240909,155600,101364130,7800,7800,7800,7800,0
20240909,155500,101364130,7800,7800,7800,7800,0
20240909,155400,101364130,7800,7800,7800,7800,0
20240909,155300,101364130,7800,7800,7800,7800,0
20240909,155200,101364130,7800,7800,7800,7800,0
20240909,155100,101364130,7800,7800,7800,7800,0
20240909,155000,101364130,7800,7800,7800,7800,0
20240909,154900,101364130,7800,7800,7800,7800,0
20240909,154800,101364130,7800,7800,7800,7800,0
20240909,154700,101364130,7800,7800,7800,7800,0
20240909,154600,101364130,7800,7800,7800,7800,0
20240909,154500,101364130,7800,7800,7800,7800,0
20240909,154400,101364130,7800,7800,7800,7800,0
20240909,154300,101364130,7800,7800,7800,7800,0
20240909,154200,101364130,7800,7800,7800,7800,0
20240909,154100,101364130,7800,7800,7800,7800,0
20240909,154000,101364130,7800,7800,7800,7800,0
20240909,153900,101364130,7800,7800,7800,7800,0
20240909,153800,101364130,7800,7800,7800,7800,0
20240909,153700,101364130,7800,7800,7800,7800,0
20240909,153600,101364130,7800,7800,7800,7800,0
20240909,153500,101364130,7800,7800,7800,7800,0
20240909,153400,101364130,7800,7800,7800,7800,0
20240909,153300,101364130,7800,7800,7800,7800,0
20240909,153200,101364130,7800,7800,7800,7800,0
20240909,153100,101364130,7800,7800,7800,7800,0
20240909,153000,101364130,7800,7800,7800,7800,486
20240909,152900,99468730,7710,7710,7710,7710,0
20240909,152800,99468730,7710,7710,7710,7710,0
20240909,152700,99468730,7710,7710,7710,7710,0
20240909,152600,99468730,7710,7710,7710,7710,0
20240909,152500,99468730,7710,7710,7710,7710,0
20240909,152400,99468730,7710,7710,7710,7710,0
20240909,152300,99468730,7710,7710,7710,7710,0
20240909,152200,99468730,7710,7710,7710,7710,0
20240909,152100,99468730,7710,7710,7710,7710,0
20240909,152000,99468730,7710,7710,7710,7710,0
20240909,151900,99468730,7710,7710,7710,7710,50
20240909,151800,99083230,7720,7720,7720,7720,51
20240909,151700,98689510,7720,7720,7720,7720,1
20240909,151600,98681790,7820,7820,7820,7820,0
20240909,151500,98681790,7820,7820,7820,7820,0
20240909,151400,98681790,7820,7820,7820,7820,0
20240909,151300,98681790,7820,7820,7820,7820,0
20240909,151200,98681790,7820,7820,7820,7820,0
20240909,151100,98681790,7820,7820,7820,7820,0
20240909,151000,98681790,7820,7820,7820,7820,0
20240909,150900,98681790,7820,7820,7820,7820,0
20240909,150800,98681790,7820,7820,7820,7820,0
20240909,150700,98681790,7820,7760,7820,7710,200
20240909,150600,97126020,7780,7780,7780,7780,0
20240909,150500,97126020,7780,7780,7780,7780,0
20240909,150400,97126020,7780,7780,7780,7780,0
20240909,150300,97126020,7780,7780,7780,7780,0
20240909,150200,97126020,7780,7780,7780,7780,0
20240909,150100,97126020,7780,7780,7780,7780,0
20240909,150000,97126020,7780,7780,7780,7780,0
20240909,145900,97126020,7780,7780,7780,7780,0
20240909,145800,97126020,7780,7780,7780,7780,0
20240909,145700,97126020,7780,7780,7780,7780,0
20240909,145600,97126020,7780,7780,7780,7780,0
20240909,145500,97126020,7780,7780,7780,7780,0
20240909,145400,97126020,7780,7790,7790,7780,73
20240909,145300,96558060,7780,7780,7780,7780,0
20240909,145200,96558060,7780,7780,7780,7780,0
20240909,145100,96558060,7780,7780,7780,7780,0
20240909,145000,96558060,7780,7780,7780,7780,0
20240909,144900,96558060,7780,7780,7780,7780,0
20240909,144800,96558060,7780,7780,7790,7780,202
20240909,144700,94986480,7820,7820,7820,7820,0
20240909,144600,94986480,7820,7820,7820,7820,1
20240909,144500,94978660,7820,7820,7820,7820,0
20240909,144400,94978660,7820,7820,7820,7820,0
20240909,144300,94978660,7820,7820,7820,7820,0
20240909,144200,94978660,7820,7820,7820,7820,0
20240909,144100,94978660,7820,7820,7820,7820,0
20240909,144000,94978660,7820,7820,7820,7820,10
20240909,143900,94900460,7820,7810,7820,7810,100
20240909,143800,94118490,7820,7820,7820,7820,0
20240909,143700,94118490,7820,7820,7820,7820,0
20240909,143600,94118490,7820,7820,7820,7820,0
20240909,143500,94118490,7820,7820,7820,7820,0
20240909,143400,94118490,7820,7820,7820,7820,0
20240909,143300,94118490,7820,7820,7820,7820,0
20240909,143200,94118490,7820,7820,7820,7820,0
20240909,143100,94118490,7820,7820,7820,7820,0
20240909,143000,94118490,7820,7820,7820,7820,0
20240909,142900,94118490,7820,7820,7820,7820,0
20240909,142800,94118490,7820,7820,7820,7820,12
20240909,142700,94024650,7820,7820,7820,7820,1
20240909,142600,94016830,7830,7830,7830,7830,100
20240909,142500,93233830,7820,7820,7820,7820,7
20240909,142400,93179090,7820,7820,7820,7820,0
20240909,142300,93179090,7820,7820,7820,7820,0
20240909,142200,93179090,7820,7820,7820,7820,0
20240909,142100,93179090,7820,7800,7820,7800,50
20240909,142000,92788210,7820,7820,7820,7820,0
20240909,141900,92788210,7820,7820,7820,7820,0
20240909,141800,92788210,7820,7820,7820,7820,0
20240909,141700,92788210,7820,7820,7820,7820,0
20240909,141600,92788210,7820,7820,7820,7820,0
20240909,141500,92788210,7820,7820,7820,7820,0
20240909,141400,92788210,7820,7820,7820,7820,0
20240909,141300,92788210,7820,7820,7820,7820,0
20240909,141200,92788210,7820,7820,7820,7820,0
20240909,141100,92788210,7820,7820,7820,7820,0
20240909,141000,92788210,7820,7820,7820,7820,0
20240909,140900,92788210,7820,7820,7820,7820,0
20240909,140800,92788210,7820,7820,7820,7820,0
20240909,140700,92788210,7820,7820,7820,7820,0
20240909,140600,92788210,7820,7820,7820,7820,2
20240909,140500,92772570,7780,7780,7780,7780,0
20240909,140400,92772570,7780,7780,7780,7780,0
20240909,140300,92772570,7780,7780,7780,7780,0
20240909,140200,92772570,7780,7780,7780,7780,0
20240909,140100,92772570,7780,7780,7780,7780,0
20240909,140000,92772570,7780,7780,7780,7780,0
20240909,135900,92772570,7780,7780,7780,7780,0
20240909,135800,92772570,7780,7780,7780,7780,0
20240909,135700,92772570,7780,7780,7780,7780,3
20240909,135600,92749230,7830,7830,7830,7830,2
20240909,135500,92733570,7830,7830,7830,7830,0
20240909,135400,92733570,7830,7830,7830,7830,7
20240909,135300,92678760,7830,7820,7830,7820,51
20240909,135200,92279920,7820,7820,7820,7820,0
20240909,135100,92279920,7820,7820,7820,7820,0
20240909,135000,92279920,7820,7820,7820,7820,0
20240909,134900,92279920,7820,7820,7820,7820,1
20240909,134800,92272100,7810,7810,7810,7810,8
20240909,134700,92209620,7800,7790,7800,7790,6
20240909,134600,92162870,7790,7790,7790,7790,0
20240909,134500,92162870,7790,7790,7790,7790,1
20240909,134400,92155080,7770,7770,7770,7770,41
20240909,134300,91836510,7770,7770,7770,7770,1
20240909,134200,91828740,7750,7750,7750,7750,0
20240909,134100,91828740,7750,7750,7750,7750,10
20240909,134000,91751240,7760,7760,7760,7760,0
20240909,133900,91751240,7760,7760,7760,7760,0
20240909,133800,91751240,7760,7760,7760,7760,0
20240909,133700,91751240,7760,7760,7760,7760,0
20240909,133600,91751240,7760,7760,7760,7760,100
20240909,133500,90975240,7760,7750,7760,7750,338
20240909,133400,88352690,7740,7740,7740,7740,0
20240909,133300,88352690,7740,7740,7740,7740,0
20240909,133200,88352690,7740,7740,7740,7740,0
20240909,133100,88352690,7740,7740,7740,7740,0
20240909,133000,88352690,7740,7740,7740,7740,0
20240909,132900,88352690,7740,7740,7740,7740,0
20240909,132800,88352690,7740,7740,7740,7740,0
20240909,132700,88352690,7740,7740,7740,7740,0
20240909,132600,88352690,7740,7740,7740,7740,0
20240909,132500,88352690,7740,7740,7740,7740,0
20240909,132400,88352690,7740,7740,7740,7740,0
20240909,132300,88352690,7740,7740,7740,7740,0
20240909,132200,88352690,7740,7740,7740,7740,3
20240909,132100,88329470,7740,7740,7740,7740,0
20240909,132000,88329470,7740,7740,7740,7740,28
20240909,131900,88112750,7740,7740,7740,7740,0
20240909,131800,88112750,7740,7740,7740,7740,0
20240909,131700,88112750,7740,7740,7740,7740,0
20240909,131600,88112750,7740,7740,7740,7740,6
20240909,131500,88066310,7740,7740,7740,7740,0
20240909,131400,88066310,7740,7740,7740,7740,0
20240909,131300,88066310,7740,7740,7740,7740,2
20240909,131200,88050830,7690,7690,7690,7690,0
20240909,131100,88050830,7690,7690,7690,7670,196
20240909,131000,86544710,7680,7680,7680,7680,75
20240909,130900,85968710,7760,7760,7760,7760,0
20240909,130800,85968710,7760,7760,7760,7760,0
20240909,130700,85968710,7760,7760,7760,7760,0
20240909,130600,85968710,7760,7760,7760,7760,0
20240909,130500,85968710,7760,7760,7760,7760,0
20240909,130400,85968710,7760,7760,7760,7760,0
20240909,130300,85968710,7760,7760,7760,7760,0
20240909,130200,85968710,7760,7760,7760,7760,0
20240909,130100,85968710,7760,7760,7760,7760,0
20240909,130000,85968710,7760,7760,7760,7760,0
20240909,125900,85968710,7760,7760,7760,7760,0
20240909,125800,85968710,7760,7760,7760,7760,0
20240909,125700,85968710,7760,7760,7760,7760,0
20240909,125600,85968710,7760,7760,7760,7760,0
20240909,125500,85968710,7760,7760,7760,7760,0
20240909,125400,85968710,7760,7760,7760,7760,0
20240909,125300,85968710,7760,7760,7760,7760,0
20240909,125200,85968710,7760,7760,7760,7760,0
20240909,125100,85968710,7760,7760,7760,7760,0
20240909,125000,85968710,7760,7760,7760,7760,0
20240909,124900,85968710,7760,7760,7760,7760,0
20240909,124800,85968710,7760,7760,7760,7760,0
20240909,124700,85968710,7760,7760,7760,7760,0
20240909,124600,85968710,7760,7760,7760,7760,0
20240909,124500,85968710,7760,7760,7760,7760,0
20240909,124400,85968710,7760,7760,7760,7760,0
20240909,124300,85968710,7760,7760,7760,7760,0
20240909,124200,85968710,7760,7760,7760,7760,0
20240909,124100,85968710,7760,7760,7760,7760,0
20240909,124000,85968710,7760,7760,7760,7760,0
20240909,123900,85968710,7760,7760,7760,7760,0
20240909,123800,85968710,7760,7760,7760,7760,0
20240909,123700,85968710,7760,7760,7760,7760,0
20240909,123600,85968710,7760,7760,7760,7760,0
20240909,123500,85968710,7760,7760,7760,7760,0
20240909,123400,85968710,7760,7760,7760,7760,0
20240909,123300,85968710,7760,7640,7760,7640,160
20240909,123200,84734780,7640,7660,7660,7640,420
20240909,123100,81520320,7660,7660,7660,7660,0
20240909,123000,81520320,7660,7660,7660,7660,0
20240909,122900,81520320,7660,7660,7660,7660,0
20240909,122800,81520320,7660,7660,7660,7660,0
20240909,122700,81520320,7660,7660,7660,7660,2
20240909,122600,81505000,7660,7660,7660,7660,0
20240909,122500,81505000,7660,7660,7660,7660,0
20240909,122400,81505000,7660,7660,7660,7660,64
20240909,122300,81014760,7750,7750,7750,7750,0
20240909,122200,81014760,7750,7750,7750,7750,20
20240909,122100,80859760,7750,7750,7750,7750,0
20240909,122000,80859760,7750,7750,7750,7750,0
20240909,121900,80859760,7750,7740,7750,7740,80
20240909,121800,80240260,7730,7730,7730,7730,0
20240909,121700,80240260,7730,7730,7730,7730,0
20240909,121600,80240260,7730,7730,7730,7730,0
20240909,121500,80240260,7730,7730,7730,7730,1
20240909,121400,80232530,7730,7730,7730,7730,0
20240909,121300,80232530,7730,7730,7730,7730,0
20240909,121200,80232530,7730,7730,7730,7730,70
20240909,121100,79691430,7730,7730,7730,7730,0
20240909,121000,79691430,7730,7730,7730,7730,0
20240909,120900,79691430,7730,7730,7730,7730,0
20240909,120800,79691430,7730,7730,7730,7730,0
20240909,120700,79691430,7730,7730,7730,7730,0
20240909,120600,79691430,7730,7730,7730,7730,2
20240909,120500,79675970,7730,7730,7730,7730,0
20240909,120400,79675970,7730,7730,7730,7730,0
20240909,120300,79675970,7730,7730,7730,7730,0
20240909,120200,79675970,7730,7730,7730,7730,0
20240909,120100,79675970,7730,7730,7730,7730,0
20240909,120000,79675970,7730,7730,7730,7730,0
20240909,115900,79675970,7730,7730,7730,7730,0
20240909,115800,79675970,7730,7730,7730,7730,0
20240909,115700,79675970,7730,7660,7730,7660,5
20240909,115600,79637600,7760,7760,7760,7760,0
20240909,115500,79637600,7760,7760,7760,7760,0
20240909,115400,79637600,7760,7760,7760,7760,0
20240909,115300,79637600,7760,7760,7760,7760,0
20240909,115200,79637600,7760,7760,7760,7760,0
20240909,115100,79637600,7760,7760,7760,7760,0
20240909,115000,79637600,7760,7760,7760,7760,50
20240909,114900,79249600,7760,7760,7760,7760,0
20240909,114800,79249600,7760,7760,7760,7760,0
20240909,114700,79249600,7760,7760,7760,7760,30
20240909,114600,79016800,7760,7760,7760,7760,0
20240909,114500,79016800,7760,7760,7760,7760,9
20240909,114400,78946960,7760,7760,7760,7760,0
20240909,114300,78946960,7760,7760,7760,7760,30
20240909,114200,78714160,7760,7750,7760,7750,200
20240909,114100,77163170,7710,7710,7710,7710,240
20240909,114000,75312770,7690,7690,7690,7690,0
20240909,113900,75312770,7690,7690,7690,7690,100
20240909,113800,74543770,7690,7680,7690,7680,59
20240909,113700,74090200,7680,7660,7680,7660,550
20240909,113600,69867200,7670,7670,7670,7670,186
20240909,113500,68440580,7670,7670,7670,7670,100
20240909,113400,67673580,7650,7580,7680,7580,578
20240909,113300,63262000,7570,7570,7570,7570,19
20240909,113200,63118170,7500,7550,7550,7500,150
20240909,113100,61990860,7550,7550,7550,7550,0
20240909,113000,61990860,7550,7550,7550,7550,0
20240909,112900,61990860,7550,7550,7550,7550,0
20240909,112800,61990860,7550,7550,7550,7550,0
20240909,112700,61990860,7550,7550,7550,7550,0
20240909,112600,61990860,7550,7550,7550,7550,40
20240909,112500,61688860,7550,7560,7560,7550,200
20240909,112400,60178690,7550,7550,7550,7550,0
20240909,112300,60178690,7550,7550,7550,7550,0
20240909,112200,60178690,7550,7550,7550,7550,2
20240909,112100,60163590,7560,7560,7560,7560,0
20240909,112000,60163590,7560,7560,7560,7560,10
20240909,111900,60087990,7580,7580,7580,7580,0
20240909,111800,60087990,7580,7580,7580,7580,0
20240909,111700,60087990,7580,7580,7580,7580,0
20240909,111600,60087990,7580,7580,7580,7580,0
20240909,111500,60087990,7580,7580,7580,7580,0
20240909,111400,60087990,7580,7580,7580,7580,0
20240909,111300,60087990,7580,7580,7580,7580,0
20240909,111200,60087990,7580,7580,7580,7580,0
20240909,111100,60087990,7580,7580,7580,7580,1
20240909,111000,60080410,7580,7580,7580,7580,30
20240909,110900,59853010,7580,7580,7580,7580,0
20240909,110800,59853010,7580,7580,7580,7580,0
20240909,110700,59853010,7580,7580,7580,7580,0
20240909,110600,59853010,7580,7580,7580,7580,0
20240909,110500,59853010,7580,7580,7580,7580,0
20240909,110400,59853010,7580,7560,7580,7560,1342
20240909,110300,49692020,7500,7500,7500,7500,0
20240909,110200,49692020,7500,7500,7500,7500,0
20240909,110100,49692020,7500,7500,7500,7500,100
20240909,110000,48942020,7550,7550,7550,7550,1
20240909,105900,48934470,7550,7550,7550,7550,0
20240909,105800,48934470,7550,7550,7550,7550,0
20240909,105700,48934470,7550,7550,7550,7550,10
20240909,105600,48858970,7530,7530,7530,7530,0
20240909,105500,48858970,7530,7490,7530,7490,352
20240909,105400,46208690,7460,7460,7460,7460,0
20240909,105300,46208690,7460,7460,7460,7460,0
20240909,105200,46208690,7460,7460,7460,7460,0
20240909,105100,46208690,7460,7460,7460,7460,0
20240909,105000,46208690,7460,7500,7500,7460,564
20240909,104900,41996370,7510,7510,7510,7510,280
20240909,104800,39893570,7530,7530,7530,7530,0
20240909,104700,39893570,7530,7530,7530,7530,0
20240909,104600,39893570,7530,7530,7530,7530,0
20240909,104500,39893570,7530,7510,7530,7510,6
20240909,104400,39848410,7530,7530,7530,7530,66
20240909,104300,39351430,7530,7530,7530,7530,0
20240909,104200,39351430,7530,7530,7530,7530,0
20240909,104100,39351430,7530,7530,7530,7530,0
20240909,104000,39351430,7530,7530,7530,7530,0
20240909,103900,39351430,7530,7500,7530,7500,10
20240909,103800,39276400,7530,7530,7530,7530,0
20240909,103700,39276400,7530,7530,7530,7530,105
20240909,103600,38485750,7520,7520,7520,7520,0
20240909,103500,38485750,7520,7520,7520,7520,21
20240909,103400,38327830,7540,7540,7540,7540,0
20240909,103300,38327830,7540,7540,7540,7540,1
20240909,103200,38320290,7540,7540,7540,7540,0
20240909,103100,38320290,7540,7540,7540,7540,0
20240909,103000,38320290,7540,7540,7540,7540,0
20240909,102900,38320290,7540,7540,7540,7540,0
20240909,102800,38320290,7540,7540,7540,7540,12
20240909,102700,38229810,7530,7530,7530,7530,0
20240909,102600,38229810,7530,7530,7530,7530,0
20240909,102500,38229810,7530,7530,7530,7530,0
20240909,102400,38229810,7530,7530,7530,7530,90
20240909,102300,37552110,7530,7530,7530,7530,10
20240909,102200,37476810,7520,7520,7520,7520,0
20240909,102100,37476810,7520,7520,7520,7520,8
20240909,102000,37416650,7520,7520,7520,7510,3
20240909,101900,37394100,7490,7530,7530,7490,528
20240909,101800,33419290,7540,7560,7560,7540,6
20240909,101700,33374030,7530,7530,7530,7530,1
20240909,101600,33366500,7510,7510,7510,7510,0
20240909,101500,33366500,7510,7510,7510,7510,0
20240909,101400,33366500,7510,7510,7510,7510,0
20240909,101300,33366500,7510,7510,7510,7510,0
20240909,101200,33366500,7510,7510,7510,7510,0
20240909,101100,33366500,7510,7510,7510,7510,0
20240909,101000,33366500,7510,7510,7510,7510,0
20240909,100900,33366500,7510,7510,7510,7510,0
20240909,100800,33366500,7510,7510,7510,7510,0
20240909,100700,33366500,7510,7510,7510,7510,0
20240909,100600,33366500,7510,7510,7510,7510,0
20240909,100500,33366500,7510,7510,7510,7510,0
20240909,100400,33366500,7510,7510,7510,7510,0
20240909,100300,33366500,7510,7510,7510,7510,1
20240909,100200,33358990,7500,7500,7500,7500,0
20240909,100100,33358990,7500,7500,7500,7500,0
20240909,100000,33358990,7500,7500,7500,7500,0
20240909,095900,33358990,7500,7500,7500,7500,18
20240909,095800,33223990,7510,7510,7510,7510,0
20240909,095700,33223990,7510,7510,7510,7510,37
20240909,095600,32946120,7510,7510,7510,7510,0
20240909,095500,32946120,7510,7510,7510,7510,0
20240909,095400,32946120,7510,7510,7510,7510,0
20240909,095300,32946120,7510,7510,7510,7510,0
20240909,095200,32946120,7510,7510,7510,7510,0
20240909,095100,32946120,7510,7530,7530,7510,20
20240909,095000,32795720,7530,7530,7530,7530,0
20240909,094900,32795720,7530,7530,7530,7530,0
20240909,094800,32795720,7530,7530,7530,7530,0
20240909,094700,32795720,7530,7530,7530,7530,98
20240909,094600,32057780,7530,7540,7540,7530,31
20240909,094500,31824300,7570,7570,7570,7570,0
20240909,094400,31824300,7570,7570,7570,7570,0
20240909,094300,31824300,7570,7570,7570,7570,1
20240909,094200,31816730,7570,7570,7570,7570,133
20240909,094100,30809920,7570,7570,7570,7570,3
20240909,094000,30787210,7490,7490,7490,7490,0
20240909,093900,30787210,7490,7490,7490,7490,0
20240909,093800,30787210,7490,7490,7490,7490,0
20240909,093700,30787210,7490,7510,7510,7490,133
20240909,093600,29789260,7530,7530,7530,7530,0
20240909,093500,29789260,7530,7530,7530,7530,54
20240909,093400,29382640,7530,7550,7550,7530,21
20240909,093300,29224310,7570,7570,7570,7570,101
20240909,093200,28459740,7570,7570,7570,7570,0
20240909,093100,28459740,7570,7570,7570,7570,0
20240909,093000,28459740,7570,7570,7570,7570,107
20240909,092900,27649750,7510,7510,7510,7510,0
20240909,092800,27649750,7510,7510,7510,7510,0
20240909,092700,27649750,7510,7510,7510,7510,1
20240909,092600,27642240,7510,7510,7510,7510,0
20240909,092500,27642240,7510,7510,7510,7510,0
20240909,092400,27642240,7510,7510,7510,7510,0
20240909,092300,27642240,7510,7510,7510,7510,0
20240909,092200,27642240,7510,7510,7510,7510,1
20240909,092100,27634730,7500,7500,7500,7500,0
20240909,092000,27634730,7500,7500,7500,7500,3
20240909,091900,27612230,7500,7500,7500,7500,0
20240909,091800,27612230,7500,7500,7500,7500,215
20240909,091700,25999730,7500,7500,7500,7500,10
20240909,091600,25924730,7470,7470,7470,7470,100
20240909,091500,25177730,7470,7470,7470,7470,0
20240909,091400,25177730,7470,7470,7470,7470,9
20240909,091300,25110500,7460,7460,7460,7460,0
20240909,091200,25110500,7460,7460,7460,7460,245
20240909,091100,23282800,7500,7500,7500,7500,200
20240909,091000,21782800,7500,7500,7500,7500,0
20240909,090900,21782800,7500,7490,7500,7490,469
20240909,090800,18269000,7450,7480,7480,7450,162
20240909,090700,17057960,7480,7480,7480,7480,30
20240909,090600,16833560,7420,7420,7420,7420,0
20240909,090500,16833560,7420,7420,7420,7420,0
20240909,090400,16833560,7420,7400,7420,7400,232
20240909,090300,15116740,7420,7420,7420,7420,10
20240909,090200,15042540,7420,7440,7440,7420,137
20240909,090100,14024340,7440,7440,7440,7440,366
20240909,090000,11301300,7440,7490,7500,7400,1497