KissMeData/001770/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,183500,64693520,18370,18370,18370,18370,24
20240925,183400,64693520,18370,18370,18370,18370,0
20240925,183300,64693520,18370,18370,18370,18370,0
20240925,183200,64693520,18370,18370,18370,18370,0
20240925,183100,64693520,18370,18370,18370,18370,0
20240925,183000,64693520,18370,18370,18370,18370,0
20240925,182900,64693520,18370,18370,18370,18370,0
20240925,182800,64693520,18370,18370,18370,18370,0
20240925,182700,64693520,18370,18370,18370,18370,0
20240925,182600,64693520,18370,18370,18370,18370,0
20240925,182500,64693520,18370,18370,18370,18370,0
20240925,182400,64693520,18370,18370,18370,18370,0
20240925,182300,64693520,18370,18370,18370,18370,0
20240925,182200,64693520,18370,18370,18370,18370,0
20240925,182100,64693520,18370,18370,18370,18370,0
20240925,182000,64693520,18370,18370,18370,18370,0
20240925,181900,64693520,18370,18370,18370,18370,0
20240925,181800,64693520,18370,18370,18370,18370,0
20240925,181700,64693520,18370,18370,18370,18370,0
20240925,181600,64693520,18370,18370,18370,18370,0
20240925,181500,64693520,18370,18370,18370,18370,0
20240925,181400,64693520,18370,18370,18370,18370,0
20240925,181300,64693520,18370,18370,18370,18370,0
20240925,181200,64693520,18370,18370,18370,18370,0
20240925,181100,64693520,18370,18370,18370,18370,0
20240925,181000,64693520,18370,18370,18370,18370,0
20240925,180900,64693520,18370,18370,18370,18370,0
20240925,180800,64693520,18370,18370,18370,18370,0
20240925,180700,64693520,18370,18370,18370,18370,0
20240925,180600,64693520,18370,18370,18370,18370,0
20240925,180500,64693520,18370,18370,18370,18370,24
20240925,180400,64693520,18370,18370,18370,18370,0
20240925,180300,64693520,18370,18370,18370,18370,0
20240925,180200,64693520,18370,18370,18370,18370,0
20240925,180100,64693520,18370,18370,18370,18370,0
20240925,180000,64693520,18370,18370,18370,18370,0
20240925,175900,64693520,18370,18370,18370,18370,0
20240925,175800,64693520,18370,18370,18370,18370,0
20240925,175700,64693520,18370,18370,18370,18370,0
20240925,175600,64693520,18370,18370,18370,18370,0
20240925,175500,64693520,18370,18370,18370,18370,0
20240925,175400,64693520,18370,18370,18370,18370,0
20240925,175300,64693520,18370,18370,18370,18370,0
20240925,175200,64693520,18370,18370,18370,18370,0
20240925,175100,64693520,18370,18370,18370,18370,0
20240925,175000,64693520,18370,18370,18370,18370,0
20240925,174900,64693520,18370,18370,18370,18370,0
20240925,174800,64693520,18370,18370,18370,18370,0
20240925,174700,64693520,18370,18370,18370,18370,0
20240925,174600,64693520,18370,18370,18370,18370,0
20240925,174500,64693520,18370,18370,18370,18370,0
20240925,174400,64693520,18370,18370,18370,18370,0
20240925,174300,64693520,18370,18370,18370,18370,0
20240925,174200,64693520,18370,18370,18370,18370,0
20240925,174100,64693520,18370,18370,18370,18370,0
20240925,174000,64693520,18370,18370,18370,18370,0
20240925,173900,64693520,18370,18370,18370,18370,0
20240925,173800,64693520,18370,18370,18370,18370,0
20240925,173700,64693520,18370,18370,18370,18370,0
20240925,173600,64693520,18370,18370,18370,18370,0
20240925,173500,64693520,18370,18370,18370,18370,24
20240925,173400,64693520,18370,18370,18370,18370,0
20240925,173300,64693520,18370,18370,18370,18370,0
20240925,173200,64693520,18370,18370,18370,18370,0
20240925,173100,64693520,18370,18370,18370,18370,0
20240925,173000,64693520,18370,18370,18370,18370,0
20240925,172900,64693520,18370,18370,18370,18370,0
20240925,172800,64693520,18370,18370,18370,18370,0
20240925,172700,64693520,18370,18370,18370,18370,0
20240925,172600,64693520,18370,18370,18370,18370,0
20240925,172500,64693520,18370,18370,18370,18370,0
20240925,172400,64693520,18370,18370,18370,18370,0
20240925,172300,64693520,18370,18370,18370,18370,0
20240925,172200,64693520,18370,18370,18370,18370,0
20240925,172100,64693520,18370,18370,18370,18370,0
20240925,172000,64693520,18370,18370,18370,18370,0
20240925,171900,64693520,18370,18370,18370,18370,0
20240925,171800,64693520,18370,18370,18370,18370,0
20240925,171700,64693520,18370,18370,18370,18370,0
20240925,171600,64693520,18370,18370,18370,18370,0
20240925,171500,64693520,18370,18370,18370,18370,0
20240925,171400,64693520,18370,18370,18370,18370,0
20240925,171300,64693520,18370,18370,18370,18370,0
20240925,171200,64693520,18370,18370,18370,18370,0
20240925,171100,64693520,18370,18370,18370,18370,0
20240925,171000,64693520,18370,18370,18370,18370,0
20240925,170900,64693520,18370,18370,18370,18370,0
20240925,170800,64693520,18370,18370,18370,18370,0
20240925,170700,64693520,18370,18370,18370,18370,0
20240925,170600,64693520,18370,18370,18370,18370,0
20240925,170500,64693520,18370,18370,18370,18370,24
20240925,170400,64693520,18370,18370,18370,18370,0
20240925,170300,64693520,18370,18370,18370,18370,0
20240925,170200,64693520,18370,18370,18370,18370,0
20240925,170100,64693520,18370,18370,18370,18370,0
20240925,170000,64693520,18370,18370,18370,18370,0
20240925,165900,64693520,18370,18370,18370,18370,0
20240925,165800,64693520,18370,18370,18370,18370,0
20240925,165700,64693520,18370,18370,18370,18370,0
20240925,165600,64693520,18370,18370,18370,18370,0
20240925,165500,64693520,18370,18370,18370,18370,0
20240925,165400,64693520,18370,18370,18370,18370,0
20240925,165300,64693520,18370,18370,18370,18370,0
20240925,165200,64693520,18370,18370,18370,18370,0
20240925,165100,64693520,18370,18370,18370,18370,0
20240925,165000,64693520,18370,18370,18370,18370,0
20240925,164900,64693520,18370,18370,18370,18370,0
20240925,164800,64693520,18370,18370,18370,18370,0
20240925,164700,64693520,18370,18370,18370,18370,0
20240925,164600,64693520,18370,18370,18370,18370,0
20240925,164500,64693520,18370,18370,18370,18370,0
20240925,164400,64693520,18370,18370,18370,18370,0
20240925,164300,64693520,18370,18370,18370,18370,0
20240925,164200,64693520,18370,18370,18370,18370,0
20240925,164100,64693520,18370,18370,18370,18370,0
20240925,164000,64693520,18370,18370,18370,18370,0
20240925,163900,64693520,18370,18370,18370,18370,0
20240925,163800,64693520,18370,18370,18370,18370,0
20240925,163700,64693520,18370,18370,18370,18370,0
20240925,163600,64693520,18370,18370,18370,18370,0
20240925,163500,64693520,18370,18370,18370,18370,24
20240925,163400,64693520,18370,18370,18370,18370,0
20240925,163300,64693520,18370,18370,18370,18370,0
20240925,163200,64693520,18370,18370,18370,18370,0
20240925,163100,64693520,18370,18370,18370,18370,0
20240925,163000,64693520,18370,18370,18370,18370,0
20240925,162900,64693520,18370,18370,18370,18370,0
20240925,162800,64693520,18370,18370,18370,18370,0
20240925,162700,64693520,18370,18370,18370,18370,0
20240925,162600,64693520,18370,18370,18370,18370,0
20240925,162500,64693520,18370,18370,18370,18370,0
20240925,162400,64693520,18370,18370,18370,18370,0
20240925,162300,64693520,18370,18370,18370,18370,0
20240925,162200,64693520,18370,18370,18370,18370,0
20240925,162100,64693520,18370,18370,18370,18370,0
20240925,162000,64693520,18370,18370,18370,18370,0
20240925,161900,64693520,18370,18370,18370,18370,0
20240925,161800,64693520,18370,18370,18370,18370,0
20240925,161700,64693520,18370,18370,18370,18370,0
20240925,161600,64693520,18370,18370,18370,18370,0
20240925,161500,64693520,18370,18370,18370,18370,0
20240925,161400,64693520,18370,18370,18370,18370,0
20240925,161300,64693520,18370,18370,18370,18370,0
20240925,161200,64693520,18370,18370,18370,18370,0
20240925,161100,64693520,18370,18370,18370,18370,0
20240925,161000,64693520,18370,18370,18370,18370,0
20240925,160900,64693520,18370,18370,18370,18370,0
20240925,160800,64693520,18370,18370,18370,18370,0
20240925,160700,64693520,18370,18370,18370,18370,0
20240925,160600,64693520,18370,18370,18370,18370,0
20240925,160500,64693520,18370,18370,18370,18370,24
20240925,160400,64693520,18370,18370,18370,18370,0
20240925,160300,64693520,18370,18370,18370,18370,0
20240925,160200,64693520,18370,18370,18370,18370,0
20240925,160100,64693520,18370,18370,18370,18370,0
20240925,160000,64693520,18370,18370,18370,18370,0
20240925,155900,64693520,18370,18370,18370,18370,0
20240925,155800,64693520,18370,18370,18370,18370,0
20240925,155700,64693520,18370,18370,18370,18370,0
20240925,155600,64693520,18370,18370,18370,18370,0
20240925,155500,64693520,18370,18370,18370,18370,0
20240925,155400,64693520,18370,18370,18370,18370,0
20240925,155300,64693520,18370,18370,18370,18370,0
20240925,155200,64693520,18370,18370,18370,18370,0
20240925,155100,64693520,18370,18370,18370,18370,0
20240925,155000,64693520,18370,18370,18370,18370,0
20240925,154900,64693520,18370,18370,18370,18370,0
20240925,154800,64693520,18370,18370,18370,18370,0
20240925,154700,64693520,18370,18370,18370,18370,0
20240925,154600,64693520,18370,18370,18370,18370,0
20240925,154500,64693520,18370,18370,18370,18370,0
20240925,154400,64693520,18370,18370,18370,18370,0
20240925,154300,64693520,18370,18370,18370,18370,0
20240925,154200,64693520,18370,18370,18370,18370,0
20240925,154100,64693520,18370,18370,18370,18370,0
20240925,154000,64693520,18370,18370,18370,18370,0
20240925,153900,64693520,18370,18370,18370,18370,0
20240925,153800,64693520,18370,18370,18370,18370,0
20240925,153700,64693520,18370,18370,18370,18370,0
20240925,153600,64693520,18370,18370,18370,18370,0
20240925,153500,64693520,18370,18370,18370,18370,24
20240925,153400,64693520,18370,18370,18370,18370,0
20240925,153300,64693520,18370,18370,18370,18370,0
20240925,153200,64693520,18370,18370,18370,18370,0
20240925,153100,64693520,18370,18370,18370,18370,0
20240925,153000,64693520,18370,18370,18370,18370,24
20240925,152900,64252640,18180,18180,18180,18180,0
20240925,152800,64252640,18180,18180,18180,18180,0
20240925,152700,64252640,18180,18180,18180,18180,0
20240925,152600,64252640,18180,18180,18180,18180,0
20240925,152500,64252640,18180,18180,18180,18180,0
20240925,152400,64252640,18180,18180,18180,18180,0
20240925,152300,64252640,18180,18180,18180,18180,0
20240925,152200,64252640,18180,18180,18180,18180,0
20240925,152100,64252640,18180,18180,18180,18180,0
20240925,152000,64252640,18180,18180,18180,18180,0
20240925,151900,64252640,18180,18180,18180,18180,0
20240925,151800,64252640,18180,18180,18180,18180,1
20240925,151700,64234460,18180,18180,18180,18180,3
20240925,151600,64179920,18180,18190,18190,18180,14
20240925,151500,63925390,18340,18340,18340,18340,0
20240925,151400,63925390,18340,18340,18340,18340,0
20240925,151300,63925390,18340,18340,18340,18340,1
20240925,151200,63907050,18190,18200,18200,18190,5
20240925,151100,63816080,18350,18350,18350,18350,0
20240925,151000,63816080,18350,18310,18350,18310,101
20240925,150900,61963330,18300,18300,18300,18300,0
20240925,150800,61963330,18300,18320,18320,18300,7
20240925,150700,61835210,18320,18320,18320,18320,0
20240925,150600,61835210,18320,18320,18320,18320,0
20240925,150500,61835210,18320,18320,18320,18320,0
20240925,150400,61835210,18320,18320,18320,18320,0
20240925,150300,61835210,18320,18320,18320,18320,0
20240925,150200,61835210,18320,18320,18320,18320,2
20240925,150100,61798570,18320,18320,18320,18320,0
20240925,150000,61798570,18320,18320,18320,18320,0
20240925,145900,61798570,18320,18320,18320,18320,1
20240925,145800,61780250,18350,18350,18350,18350,0
20240925,145700,61780250,18350,18370,18370,18350,99
20240925,145600,59963100,18380,18380,18380,18380,0
20240925,145500,59963100,18380,18380,18380,18380,0
20240925,145400,59963100,18380,18380,18380,18380,1
20240925,145300,59944720,18370,18370,18370,18370,30
20240925,145200,59393620,18370,18370,18370,18370,15
20240925,145100,59118070,18370,18390,18390,18370,46
20240925,145000,58272190,18390,18390,18390,18390,0
20240925,144900,58272190,18390,18390,18390,18390,41
20240925,144800,57518200,18390,18390,18390,18390,0
20240925,144700,57518200,18390,18390,18390,18390,0
20240925,144600,57518200,18390,18390,18390,18390,0
20240925,144500,57518200,18390,18390,18390,18390,1
20240925,144400,57499810,18390,18390,18390,18390,0
20240925,144300,57499810,18390,18390,18390,18390,0
20240925,144200,57499810,18390,18390,18390,18390,0
20240925,144100,57499810,18390,18390,18390,18390,50
20240925,144000,56580310,18400,18400,18400,18400,0
20240925,143900,56580310,18400,18400,18400,18400,0
20240925,143800,56580310,18400,18400,18400,18400,0
20240925,143700,56580310,18400,18400,18400,18400,0
20240925,143600,56580310,18400,18400,18400,18400,0
20240925,143500,56580310,18400,18400,18400,18400,0
20240925,143400,56580310,18400,18400,18400,18400,0
20240925,143300,56580310,18400,18400,18400,18400,0
20240925,143200,56580310,18400,18400,18400,18400,0
20240925,143100,56580310,18400,18400,18400,18400,0
20240925,143000,56580310,18400,18400,18400,18400,0
20240925,142900,56580310,18400,18400,18400,18400,0
20240925,142800,56580310,18400,18400,18400,18400,0
20240925,142700,56580310,18400,18400,18400,18400,0
20240925,142600,56580310,18400,18400,18400,18400,0
20240925,142500,56580310,18400,18400,18400,18400,0
20240925,142400,56580310,18400,18400,18400,18400,0
20240925,142300,56580310,18400,18400,18400,18400,0
20240925,142200,56580310,18400,18400,18400,18400,0
20240925,142100,56580310,18400,18400,18400,18400,0
20240925,142000,56580310,18400,18400,18400,18400,0
20240925,141900,56580310,18400,18400,18400,18400,0
20240925,141800,56580310,18400,18400,18400,18400,0
20240925,141700,56580310,18400,18400,18400,18400,40
20240925,141600,55844310,18400,18400,18400,18400,0
20240925,141500,55844310,18400,18400,18400,18400,0
20240925,141400,55844310,18400,18400,18400,18400,0
20240925,141300,55844310,18400,18400,18400,18400,0
20240925,141200,55844310,18400,18400,18400,18400,0
20240925,141100,55844310,18400,18400,18400,18400,0
20240925,141000,55844310,18400,18400,18400,18400,0
20240925,140900,55844310,18400,18400,18400,18400,1
20240925,140800,55825910,18400,18400,18400,18400,0
20240925,140700,55825910,18400,18470,18470,18400,97
20240925,140600,54041040,18400,18400,18400,18400,9
20240925,140500,53875440,18470,18470,18470,18470,0
20240925,140400,53875440,18470,18470,18470,18470,0
20240925,140300,53875440,18470,18470,18470,18470,0
20240925,140200,53875440,18470,18470,18470,18470,0
20240925,140100,53875440,18470,18470,18470,18470,0
20240925,140000,53875440,18470,18460,18470,18460,100
20240925,135900,52029390,18460,18460,18460,18460,0
20240925,135800,52029390,18460,18460,18460,18460,0
20240925,135700,52029390,18460,18460,18460,18460,0
20240925,135600,52029390,18460,18460,18460,18460,5
20240925,135500,51937090,18470,18470,18470,18470,0
20240925,135400,51937090,18470,18470,18470,18470,0
20240925,135300,51937090,18470,18470,18470,18470,0
20240925,135200,51937090,18470,18470,18470,18470,0
20240925,135100,51937090,18470,18470,18470,18470,0
20240925,135000,51937090,18470,18460,18470,18460,100
20240925,134900,50090140,18460,18460,18460,18460,0
20240925,134800,50090140,18460,18460,18460,18460,0
20240925,134700,50090140,18460,18460,18460,18460,0
20240925,134600,50090140,18460,18450,18460,18450,101
20240925,134500,48226680,18450,18450,18450,18450,0
20240925,134400,48226680,18450,18450,18450,18450,0
20240925,134300,48226680,18450,18450,18450,18450,0
20240925,134200,48226680,18450,18450,18450,18450,0
20240925,134100,48226680,18450,18450,18450,18450,0
20240925,134000,48226680,18450,18450,18450,18450,0
20240925,133900,48226680,18450,18450,18450,18450,0
20240925,133800,48226680,18450,18450,18450,18450,0
20240925,133700,48226680,18450,18450,18450,18450,0
20240925,133600,48226680,18450,18450,18450,18450,0
20240925,133500,48226680,18450,18450,18450,18450,100
20240925,133400,46381680,18460,18460,18460,18460,0
20240925,133300,46381680,18460,18460,18460,18460,0
20240925,133200,46381680,18460,18460,18460,18460,0
20240925,133100,46381680,18460,18460,18460,18460,0
20240925,133000,46381680,18460,18460,18460,18460,0
20240925,132900,46381680,18460,18460,18460,18460,0
20240925,132800,46381680,18460,18460,18460,18460,0
20240925,132700,46381680,18460,18460,18460,18460,0
20240925,132600,46381680,18460,18460,18460,18460,0
20240925,132500,46381680,18460,18460,18460,18460,0
20240925,132400,46381680,18460,18460,18460,18460,0
20240925,132300,46381680,18460,18460,18460,18460,0
20240925,132200,46381680,18460,18460,18460,18460,0
20240925,132100,46381680,18460,18460,18460,18460,0
20240925,132000,46381680,18460,18460,18460,18460,0
20240925,131900,46381680,18460,18460,18460,18460,0
20240925,131800,46381680,18460,18460,18460,18460,0
20240925,131700,46381680,18460,18460,18460,18460,0
20240925,131600,46381680,18460,18460,18460,18460,0
20240925,131500,46381680,18460,18460,18460,18460,0
20240925,131400,46381680,18460,18460,18460,18460,0
20240925,131300,46381680,18460,18460,18460,18460,0
20240925,131200,46381680,18460,18460,18460,18460,0
20240925,131100,46381680,18460,18460,18460,18460,0
20240925,131000,46381680,18460,18460,18460,18460,0
20240925,130900,46381680,18460,18460,18460,18460,0
20240925,130800,46381680,18460,18460,18460,18460,0
20240925,130700,46381680,18460,18460,18460,18460,0
20240925,130600,46381680,18460,18460,18460,18460,0
20240925,130500,46381680,18460,18370,18460,18370,4
20240925,130400,46308050,18370,18370,18370,18370,1
20240925,130300,46289680,18370,18370,18370,18370,0
20240925,130200,46289680,18370,18370,18370,18370,0
20240925,130100,46289680,18370,18370,18370,18370,0
20240925,130000,46289680,18370,18370,18370,18370,0
20240925,125900,46289680,18370,18370,18370,18370,0
20240925,125800,46289680,18370,18370,18370,18370,0
20240925,125700,46289680,18370,18370,18370,18370,0
20240925,125600,46289680,18370,18370,18370,18370,0
20240925,125500,46289680,18370,18370,18370,18370,0
20240925,125400,46289680,18370,18370,18370,18370,1
20240925,125300,46271310,18360,18360,18360,18360,0
20240925,125200,46271310,18360,18360,18360,18360,0
20240925,125100,46271310,18360,18360,18360,18360,0
20240925,125000,46271310,18360,18360,18360,18360,0
20240925,124900,46271310,18360,18360,18360,18360,0
20240925,124800,46271310,18360,18360,18360,18360,0
20240925,124700,46271310,18360,18360,18360,18360,0
20240925,124600,46271310,18360,18360,18360,18360,0
20240925,124500,46271310,18360,18360,18360,18360,0
20240925,124400,46271310,18360,18360,18360,18360,0
20240925,124300,46271310,18360,18360,18360,18360,0
20240925,124200,46271310,18360,18360,18360,18360,0
20240925,124100,46271310,18360,18360,18360,18360,0
20240925,124000,46271310,18360,18360,18360,18360,0
20240925,123900,46271310,18360,18360,18360,18360,37
20240925,123800,45591990,18360,18360,18360,18360,0
20240925,123700,45591990,18360,18360,18360,18360,0
20240925,123600,45591990,18360,18360,18360,18360,0
20240925,123500,45591990,18360,18360,18360,18360,0
20240925,123400,45591990,18360,18360,18360,18360,0
20240925,123300,45591990,18360,18360,18360,18360,0
20240925,123200,45591990,18360,18360,18360,18360,0
20240925,123100,45591990,18360,18360,18360,18360,0
20240925,123000,45591990,18360,18360,18360,18360,0
20240925,122900,45591990,18360,18360,18360,18360,0
20240925,122800,45591990,18360,18360,18360,18360,0
20240925,122700,45591990,18360,18360,18360,18360,0
20240925,122600,45591990,18360,18360,18360,18360,0
20240925,122500,45591990,18360,18360,18360,18360,0
20240925,122400,45591990,18360,18360,18360,18360,0
20240925,122300,45591990,18360,18360,18360,18360,0
20240925,122200,45591990,18360,18360,18360,18360,0
20240925,122100,45591990,18360,18360,18360,18360,0
20240925,122000,45591990,18360,18360,18360,18360,0
20240925,121900,45591990,18360,18360,18360,18360,0
20240925,121800,45591990,18360,18360,18360,18360,0
20240925,121700,45591990,18360,18360,18360,18360,0
20240925,121600,45591990,18360,18360,18360,18360,0
20240925,121500,45591990,18360,18360,18360,18360,0
20240925,121400,45591990,18360,18360,18360,18360,0
20240925,121300,45591990,18360,18360,18360,18360,0
20240925,121200,45591990,18360,18360,18360,18360,0
20240925,121100,45591990,18360,18360,18360,18360,0
20240925,121000,45591990,18360,18360,18360,18360,0
20240925,120900,45591990,18360,18360,18360,18360,0
20240925,120800,45591990,18360,18360,18360,18360,0
20240925,120700,45591990,18360,18360,18360,18360,0
20240925,120600,45591990,18360,18360,18360,18360,0
20240925,120500,45591990,18360,18360,18360,18360,10
20240925,120400,45408390,18350,18350,18350,18350,0
20240925,120300,45408390,18350,18350,18350,18350,0
20240925,120200,45408390,18350,18350,18350,18350,0
20240925,120100,45408390,18350,18350,18350,18350,0
20240925,120000,45408390,18350,18350,18350,18350,0
20240925,115900,45408390,18350,18350,18350,18350,1
20240925,115800,45390040,18330,18330,18330,18330,3
20240925,115700,45335050,18320,18320,18320,18320,0
20240925,115600,45335050,18320,18320,18320,18320,0
20240925,115500,45335050,18320,18320,18320,18320,0
20240925,115400,45335050,18320,18320,18320,18320,0
20240925,115300,45335050,18320,18320,18320,18320,15
20240925,115200,45060250,18340,18340,18340,18340,13
20240925,115100,44821830,18340,18340,18340,18340,0
20240925,115000,44821830,18340,18340,18340,18340,0
20240925,114900,44821830,18340,18340,18340,18340,0
20240925,114800,44821830,18340,18340,18340,18340,0
20240925,114700,44821830,18340,18340,18340,18340,0
20240925,114600,44821830,18340,18340,18340,18340,0
20240925,114500,44821830,18340,18340,18340,18340,0
20240925,114400,44821830,18340,18340,18340,18340,0
20240925,114300,44821830,18340,18340,18340,18340,0
20240925,114200,44821830,18340,18340,18340,18340,0
20240925,114100,44821830,18340,18340,18340,18340,0
20240925,114000,44821830,18340,18340,18340,18340,0
20240925,113900,44821830,18340,18350,18350,18340,10
20240925,113800,44638400,18350,18350,18350,18350,0
20240925,113700,44638400,18350,18350,18350,18350,0
20240925,113600,44638400,18350,18350,18350,18350,0
20240925,113500,44638400,18350,18350,18350,18350,0
20240925,113400,44638400,18350,18350,18350,18350,0
20240925,113300,44638400,18350,18350,18350,18350,0
20240925,113200,44638400,18350,18350,18350,18350,0
20240925,113100,44638400,18350,18350,18350,18350,10
20240925,113000,44454900,18350,18350,18350,18350,0
20240925,112900,44454900,18350,18350,18350,18350,0
20240925,112800,44454900,18350,18360,18360,18350,5
20240925,112700,44363120,18520,18520,18520,18520,0
20240925,112600,44363120,18520,18520,18520,18520,0
20240925,112500,44363120,18520,18520,18520,18520,0
20240925,112400,44363120,18520,18520,18520,18520,0
20240925,112300,44363120,18520,18520,18520,18520,0
20240925,112200,44363120,18520,18520,18520,18520,0
20240925,112100,44363120,18520,18520,18520,18520,0
20240925,112000,44363120,18520,18520,18520,18520,0
20240925,111900,44363120,18520,18520,18520,18520,0
20240925,111800,44363120,18520,18520,18520,18520,0
20240925,111700,44363120,18520,18520,18520,18520,2
20240925,111600,44326080,18520,18520,18520,18520,0
20240925,111500,44326080,18520,18520,18520,18520,0
20240925,111400,44326080,18520,18520,18520,18520,0
20240925,111300,44326080,18520,18520,18520,18520,0
20240925,111200,44326080,18520,18520,18520,18520,0
20240925,111100,44326080,18520,18520,18520,18520,0
20240925,111000,44326080,18520,18520,18520,18520,0
20240925,110900,44326080,18520,18520,18520,18520,0
20240925,110800,44326080,18520,18520,18520,18520,0
20240925,110700,44326080,18520,18520,18520,18520,0
20240925,110600,44326080,18520,18520,18520,18520,0
20240925,110500,44326080,18520,18520,18520,18520,0
20240925,110400,44326080,18520,18520,18520,18520,0
20240925,110300,44326080,18520,18520,18520,18520,0
20240925,110200,44326080,18520,18520,18520,18520,0
20240925,110100,44326080,18520,18520,18520,18520,1
20240925,110000,44307560,18520,18520,18520,18520,0
20240925,105900,44307560,18520,18520,18520,18520,0
20240925,105800,44307560,18520,18520,18520,18520,0
20240925,105700,44307560,18520,18520,18520,18520,0
20240925,105600,44307560,18520,18520,18520,18520,0
20240925,105500,44307560,18520,18520,18520,18520,0
20240925,105400,44307560,18520,18520,18520,18520,0
20240925,105300,44307560,18520,18520,18520,18520,0
20240925,105200,44307560,18520,18520,18520,18520,0
20240925,105100,44307560,18520,18520,18520,18520,0
20240925,105000,44307560,18520,18520,18520,18520,1
20240925,104900,44289040,18520,18520,18520,18520,1
20240925,104800,44270520,18350,18350,18350,18350,0
20240925,104700,44270520,18350,18350,18350,18350,0
20240925,104600,44270520,18350,18350,18350,18350,0
20240925,104500,44270520,18350,18350,18350,18350,0
20240925,104400,44270520,18350,18350,18350,18350,0
20240925,104300,44270520,18350,18500,18560,18350,27
20240925,104200,43771900,18500,18500,18500,18500,0
20240925,104100,43771900,18500,18500,18500,18500,0
20240925,104000,43771900,18500,18500,18500,18500,0
20240925,103900,43771900,18500,18490,18500,18490,398
20240925,103800,36409880,18490,18490,18490,18490,0
20240925,103700,36409880,18490,18490,18490,18490,0
20240925,103600,36409880,18490,18490,18490,18490,71
20240925,103500,35097090,18490,18490,18490,18490,33
20240925,103400,34486920,18360,18360,18360,18360,70
20240925,103300,33201720,18490,18490,18490,18490,0
20240925,103200,33201720,18490,18480,18490,18480,206
20240925,103100,29393820,18480,18480,18480,18480,0
20240925,103000,29393820,18480,18480,18480,18480,0
20240925,102900,29393820,18480,18480,18480,18480,1
20240925,102800,29375340,18420,18420,18420,18420,0
20240925,102700,29375340,18420,18420,18420,18420,10
20240925,102600,29191140,18410,18410,18410,18410,7
20240925,102500,29062270,18410,18410,18410,18410,0
20240925,102400,29062270,18410,18410,18410,18410,0
20240925,102300,29062270,18410,18410,18410,18410,0
20240925,102200,29062270,18410,18410,18410,18410,0
20240925,102100,29062270,18410,18410,18410,18410,0
20240925,102000,29062270,18410,18410,18410,18410,0
20240925,101900,29062270,18410,18410,18410,18410,0
20240925,101800,29062270,18410,18410,18410,18410,0
20240925,101700,29062270,18410,18410,18410,18410,0
20240925,101600,29062270,18410,18410,18410,18410,0
20240925,101500,29062270,18410,18410,18410,18410,0
20240925,101400,29062270,18410,18410,18410,18410,0
20240925,101300,29062270,18410,18410,18410,18410,0
20240925,101200,29062270,18410,18410,18410,18410,0
20240925,101100,29062270,18410,18410,18410,18410,0
20240925,101000,29062270,18410,18410,18410,18410,3
20240925,100900,29007040,18410,18410,18410,18410,0
20240925,100800,29007040,18410,18410,18410,18410,0
20240925,100700,29007040,18410,18410,18410,18410,15
20240925,100600,28730890,18410,18410,18410,18410,31
20240925,100500,28160180,18410,18410,18410,18410,0
20240925,100400,28160180,18410,18410,18410,18410,0
20240925,100300,28160180,18410,18410,18410,18410,1
20240925,100200,28141770,18420,18420,18420,18420,0
20240925,100100,28141770,18420,18420,18420,18420,0
20240925,100000,28141770,18420,18420,18420,18420,1
20240925,095900,28123350,18290,18290,18290,18290,0
20240925,095800,28123350,18290,18290,18290,18290,0
20240925,095700,28123350,18290,18290,18290,18290,0
20240925,095600,28123350,18290,18290,18290,18290,0
20240925,095500,28123350,18290,18290,18290,18290,0
20240925,095400,28123350,18290,18400,18400,18290,34
20240925,095300,27499530,18410,18410,18410,18410,0
20240925,095200,27499530,18410,18410,18410,18410,0
20240925,095100,27499530,18410,18410,18410,18410,0
20240925,095000,27499530,18410,18410,18410,18410,2
20240925,094900,27462710,18400,18400,18400,18400,0
20240925,094800,27462710,18400,18400,18400,18400,0
20240925,094700,27462710,18400,18400,18400,18400,0
20240925,094600,27462710,18400,18400,18400,18400,0
20240925,094500,27462710,18400,18400,18400,18400,0
20240925,094400,27462710,18400,18400,18400,18400,1
20240925,094300,27444310,18400,18400,18490,18400,67
20240925,094200,26206980,18400,18400,18400,18400,0
20240925,094100,26206980,18400,18400,18400,18400,0
20240925,094000,26206980,18400,18400,18400,18400,0
20240925,093900,26206980,18400,18400,18400,18400,0
20240925,093800,26206980,18400,18400,18400,18400,0
20240925,093700,26206980,18400,18400,18400,18400,0
20240925,093600,26206980,18400,18400,18400,18400,7
20240925,093500,26078180,18400,18400,18400,18400,2
20240925,093400,26041380,18400,18400,18400,18400,0
20240925,093300,26041380,18400,18370,18400,18370,100
20240925,093200,24204290,18300,18320,18400,18300,101
20240925,093100,22348780,18300,18300,18300,18300,0
20240925,093000,22348780,18300,18300,18300,18300,0
20240925,092900,22348780,18300,18300,18300,18300,0
20240925,092800,22348780,18300,18300,18300,18300,0
20240925,092700,22348780,18300,18300,18300,18300,0
20240925,092600,22348780,18300,18300,18300,18300,37
20240925,092500,21671680,18300,18300,18300,18300,0
20240925,092400,21671680,18300,18300,18300,18300,0
20240925,092300,21671680,18300,18300,18300,18300,0
20240925,092200,21671680,18300,18300,18300,18300,0
20240925,092100,21671680,18300,18300,18300,18300,0
20240925,092000,21671680,18300,18300,18300,18300,1
20240925,091900,21653380,18290,18290,18290,18290,0
20240925,091800,21653380,18290,18290,18290,18290,0
20240925,091700,21653380,18290,18290,18290,18290,54
20240925,091600,20665720,18290,18290,18290,18290,420
20240925,091500,12983920,18290,18280,18290,18280,45
20240925,091400,12160940,18290,18290,18290,18290,3
20240925,091300,12106070,18290,18290,18290,18290,0
20240925,091200,12106070,18290,18290,18290,18290,0
20240925,091100,12106070,18290,18290,18290,18290,100
20240925,091000,10277070,18280,18280,18280,18280,0
20240925,090900,10277070,18280,18280,18280,18280,6
20240925,090800,10167390,18280,18280,18280,18280,1
20240925,090700,10149110,18170,18170,18170,18170,0
20240925,090600,10149110,18170,18170,18170,18170,0
20240925,090500,10149110,18170,18170,18170,18170,0
20240925,090400,10149110,18170,18170,18170,18170,4
20240925,090300,10076430,18140,18140,18140,18140,3
20240925,090200,10022010,18280,18280,18280,18280,0
20240925,090100,10022010,18280,18280,18300,18280,521
20240925,090000,493560,18280,18280,18280,18280,27