KissMeData/318160/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,210500,23860565,3110,3110,3110,3110,357
20240911,210400,23860565,3110,3110,3110,3110,0
20240911,210300,23860565,3110,3110,3110,3110,0
20240911,210200,23860565,3110,3110,3110,3110,0
20240911,210100,23860565,3110,3110,3110,3110,0
20240911,210000,23860565,3110,3110,3110,3110,0
20240911,205900,23860565,3110,3110,3110,3110,0
20240911,205800,23860565,3110,3110,3110,3110,0
20240911,205700,23860565,3110,3110,3110,3110,0
20240911,205600,23860565,3110,3110,3110,3110,0
20240911,205500,23860565,3110,3110,3110,3110,0
20240911,205400,23860565,3110,3110,3110,3110,0
20240911,205300,23860565,3110,3110,3110,3110,0
20240911,205200,23860565,3110,3110,3110,3110,0
20240911,205100,23860565,3110,3110,3110,3110,0
20240911,205000,23860565,3110,3110,3110,3110,0
20240911,204900,23860565,3110,3110,3110,3110,0
20240911,204800,23860565,3110,3110,3110,3110,0
20240911,204700,23860565,3110,3110,3110,3110,0
20240911,204600,23860565,3110,3110,3110,3110,0
20240911,204500,23860565,3110,3110,3110,3110,0
20240911,204400,23860565,3110,3110,3110,3110,0
20240911,204300,23860565,3110,3110,3110,3110,0
20240911,204200,23860565,3110,3110,3110,3110,0
20240911,204100,23860565,3110,3110,3110,3110,0
20240911,204000,23860565,3110,3110,3110,3110,0
20240911,203900,23860565,3110,3110,3110,3110,0
20240911,203800,23860565,3110,3110,3110,3110,0
20240911,203700,23860565,3110,3110,3110,3110,0
20240911,203600,23860565,3110,3110,3110,3110,0
20240911,203500,23860565,3110,3110,3110,3110,357
20240911,203400,23860565,3110,3110,3110,3110,0
20240911,203300,23860565,3110,3110,3110,3110,0
20240911,203200,23860565,3110,3110,3110,3110,0
20240911,203100,23860565,3110,3110,3110,3110,0
20240911,203000,23860565,3110,3110,3110,3110,0
20240911,202900,23860565,3110,3110,3110,3110,0
20240911,202800,23860565,3110,3110,3110,3110,0
20240911,202700,23860565,3110,3110,3110,3110,0
20240911,202600,23860565,3110,3110,3110,3110,0
20240911,202500,23860565,3110,3110,3110,3110,0
20240911,202400,23860565,3110,3110,3110,3110,0
20240911,202300,23860565,3110,3110,3110,3110,0
20240911,202200,23860565,3110,3110,3110,3110,0
20240911,202100,23860565,3110,3110,3110,3110,0
20240911,202000,23860565,3110,3110,3110,3110,0
20240911,201900,23860565,3110,3110,3110,3110,0
20240911,201800,23860565,3110,3110,3110,3110,0
20240911,201700,23860565,3110,3110,3110,3110,0
20240911,201600,23860565,3110,3110,3110,3110,0
20240911,201500,23860565,3110,3110,3110,3110,0
20240911,201400,23860565,3110,3110,3110,3110,0
20240911,201300,23860565,3110,3110,3110,3110,0
20240911,201200,23860565,3110,3110,3110,3110,0
20240911,201100,23860565,3110,3110,3110,3110,0
20240911,201000,23860565,3110,3110,3110,3110,0
20240911,200900,23860565,3110,3110,3110,3110,0
20240911,200800,23860565,3110,3110,3110,3110,0
20240911,200700,23860565,3110,3110,3110,3110,0
20240911,200600,23860565,3110,3110,3110,3110,0
20240911,200500,23860565,3110,3110,3110,3110,357
20240911,200400,23860565,3110,3110,3110,3110,0
20240911,200300,23860565,3110,3110,3110,3110,0
20240911,200200,23860565,3110,3110,3110,3110,0
20240911,200100,23860565,3110,3110,3110,3110,0
20240911,200000,23860565,3110,3110,3110,3110,0
20240911,195900,23860565,3110,3110,3110,3110,0
20240911,195800,23860565,3110,3110,3110,3110,0
20240911,195700,23860565,3110,3110,3110,3110,0
20240911,195600,23860565,3110,3110,3110,3110,0
20240911,195500,23860565,3110,3110,3110,3110,0
20240911,195400,23860565,3110,3110,3110,3110,0
20240911,195300,23860565,3110,3110,3110,3110,0
20240911,195200,23860565,3110,3110,3110,3110,0
20240911,195100,23860565,3110,3110,3110,3110,0
20240911,195000,23860565,3110,3110,3110,3110,0
20240911,194900,23860565,3110,3110,3110,3110,0
20240911,194800,23860565,3110,3110,3110,3110,0
20240911,194700,23860565,3110,3110,3110,3110,0
20240911,194600,23860565,3110,3110,3110,3110,0
20240911,194500,23860565,3110,3110,3110,3110,0
20240911,194400,23860565,3110,3110,3110,3110,0
20240911,194300,23860565,3110,3110,3110,3110,0
20240911,194200,23860565,3110,3110,3110,3110,0
20240911,194100,23860565,3110,3110,3110,3110,0
20240911,194000,23860565,3110,3110,3110,3110,0
20240911,193900,23860565,3110,3110,3110,3110,0
20240911,193800,23860565,3110,3110,3110,3110,0
20240911,193700,23860565,3110,3110,3110,3110,0
20240911,193600,23860565,3110,3110,3110,3110,0
20240911,193500,23860565,3110,3110,3110,3110,357
20240911,193400,23860565,3110,3110,3110,3110,0
20240911,193300,23860565,3110,3110,3110,3110,0
20240911,193200,23860565,3110,3110,3110,3110,0
20240911,193100,23860565,3110,3110,3110,3110,0
20240911,193000,23860565,3110,3110,3110,3110,0
20240911,192900,23860565,3110,3110,3110,3110,0
20240911,192800,23860565,3110,3110,3110,3110,0
20240911,192700,23860565,3110,3110,3110,3110,0
20240911,192600,23860565,3110,3110,3110,3110,0
20240911,192500,23860565,3110,3110,3110,3110,0
20240911,192400,23860565,3110,3110,3110,3110,0
20240911,192300,23860565,3110,3110,3110,3110,0
20240911,192200,23860565,3110,3110,3110,3110,0
20240911,192100,23860565,3110,3110,3110,3110,0
20240911,192000,23860565,3110,3110,3110,3110,0
20240911,191900,23860565,3110,3110,3110,3110,0
20240911,191800,23860565,3110,3110,3110,3110,0
20240911,191700,23860565,3110,3110,3110,3110,0
20240911,191600,23860565,3110,3110,3110,3110,0
20240911,191500,23860565,3110,3110,3110,3110,0
20240911,191400,23860565,3110,3110,3110,3110,0
20240911,191300,23860565,3110,3110,3110,3110,0
20240911,191200,23860565,3110,3110,3110,3110,0
20240911,191100,23860565,3110,3110,3110,3110,0
20240911,191000,23860565,3110,3110,3110,3110,0
20240911,190900,23860565,3110,3110,3110,3110,0
20240911,190800,23860565,3110,3110,3110,3110,0
20240911,190700,23860565,3110,3110,3110,3110,0
20240911,190600,23860565,3110,3110,3110,3110,0
20240911,190500,23860565,3110,3110,3110,3110,357
20240911,190400,23860565,3110,3110,3110,3110,0
20240911,190300,23860565,3110,3110,3110,3110,0
20240911,190200,23860565,3110,3110,3110,3110,0
20240911,190100,23860565,3110,3110,3110,3110,0
20240911,190000,23860565,3110,3110,3110,3110,0
20240911,185900,23860565,3110,3110,3110,3110,0
20240911,185800,23860565,3110,3110,3110,3110,0
20240911,185700,23860565,3110,3110,3110,3110,0
20240911,185600,23860565,3110,3110,3110,3110,0
20240911,185500,23860565,3110,3110,3110,3110,0
20240911,185400,23860565,3110,3110,3110,3110,0
20240911,185300,23860565,3110,3110,3110,3110,0
20240911,185200,23860565,3110,3110,3110,3110,0
20240911,185100,23860565,3110,3110,3110,3110,0
20240911,185000,23860565,3110,3110,3110,3110,0
20240911,184900,23860565,3110,3110,3110,3110,0
20240911,184800,23860565,3110,3110,3110,3110,0
20240911,184700,23860565,3110,3110,3110,3110,0
20240911,184600,23860565,3110,3110,3110,3110,0
20240911,184500,23860565,3110,3110,3110,3110,0
20240911,184400,23860565,3110,3110,3110,3110,0
20240911,184300,23860565,3110,3110,3110,3110,0
20240911,184200,23860565,3110,3110,3110,3110,0
20240911,184100,23860565,3110,3110,3110,3110,0
20240911,184000,23860565,3110,3110,3110,3110,0
20240911,183900,23860565,3110,3110,3110,3110,0
20240911,183800,23860565,3110,3110,3110,3110,0
20240911,183700,23860565,3110,3110,3110,3110,0
20240911,183600,23860565,3110,3110,3110,3110,0
20240911,183500,23860565,3110,3110,3110,3110,357
20240911,183400,23860565,3110,3110,3110,3110,0
20240911,183300,23860565,3110,3110,3110,3110,0
20240911,183200,23860565,3110,3110,3110,3110,0
20240911,183100,23860565,3110,3110,3110,3110,0
20240911,183000,23860565,3110,3110,3110,3110,0
20240911,182900,23860565,3110,3110,3110,3110,0
20240911,182800,23860565,3110,3110,3110,3110,0
20240911,182700,23860565,3110,3110,3110,3110,0
20240911,182600,23860565,3110,3110,3110,3110,0
20240911,182500,23860565,3110,3110,3110,3110,0
20240911,182400,23860565,3110,3110,3110,3110,0
20240911,182300,23860565,3110,3110,3110,3110,0
20240911,182200,23860565,3110,3110,3110,3110,0
20240911,182100,23860565,3110,3110,3110,3110,0
20240911,182000,23860565,3110,3110,3110,3110,0
20240911,181900,23860565,3110,3110,3110,3110,0
20240911,181800,23860565,3110,3110,3110,3110,0
20240911,181700,23860565,3110,3110,3110,3110,0
20240911,181600,23860565,3110,3110,3110,3110,0
20240911,181500,23860565,3110,3110,3110,3110,0
20240911,181400,23860565,3110,3110,3110,3110,0
20240911,181300,23860565,3110,3110,3110,3110,0
20240911,181200,23860565,3110,3110,3110,3110,0
20240911,181100,23860565,3110,3110,3110,3110,0
20240911,181000,23860565,3110,3110,3110,3110,0
20240911,180900,23860565,3110,3110,3110,3110,0
20240911,180800,23860565,3110,3110,3110,3110,0
20240911,180700,23860565,3110,3110,3110,3110,0
20240911,180600,23860565,3110,3110,3110,3110,0
20240911,180500,23860565,3110,3110,3110,3110,357
20240911,180400,23860565,3110,3110,3110,3110,0
20240911,180300,23860565,3110,3110,3110,3110,0
20240911,180200,23860565,3110,3110,3110,3110,0
20240911,180100,23860565,3110,3110,3110,3110,0
20240911,180000,23860565,3110,3110,3110,3110,0
20240911,175900,23860565,3110,3110,3110,3110,0
20240911,175800,23860565,3110,3110,3110,3110,0
20240911,175700,23860565,3110,3110,3110,3110,0
20240911,175600,23860565,3110,3110,3110,3110,0
20240911,175500,23860565,3110,3110,3110,3110,0
20240911,175400,23860565,3110,3110,3110,3110,0
20240911,175300,23860565,3110,3110,3110,3110,0
20240911,175200,23860565,3110,3110,3110,3110,0
20240911,175100,23860565,3110,3110,3110,3110,0
20240911,175000,23860565,3110,3110,3110,3110,0
20240911,174900,23860565,3110,3110,3110,3110,0
20240911,174800,23860565,3110,3110,3110,3110,0
20240911,174700,23860565,3110,3110,3110,3110,0
20240911,174600,23860565,3110,3110,3110,3110,0
20240911,174500,23860565,3110,3110,3110,3110,0
20240911,174400,23860565,3110,3110,3110,3110,0
20240911,174300,23860565,3110,3110,3110,3110,0
20240911,174200,23860565,3110,3110,3110,3110,0
20240911,174100,23860565,3110,3110,3110,3110,0
20240911,174000,23860565,3110,3110,3110,3110,0
20240911,173900,23860565,3110,3110,3110,3110,0
20240911,173800,23860565,3110,3110,3110,3110,0
20240911,173700,23860565,3110,3110,3110,3110,0
20240911,173600,23860565,3110,3110,3110,3110,0
20240911,173500,23860565,3110,3110,3110,3110,357
20240911,173400,23860565,3110,3110,3110,3110,0
20240911,173300,23860565,3110,3110,3110,3110,0
20240911,173200,23860565,3110,3110,3110,3110,0
20240911,173100,23860565,3110,3110,3110,3110,0
20240911,173000,23860565,3110,3110,3110,3110,0
20240911,172900,23860565,3110,3110,3110,3110,0
20240911,172800,23860565,3110,3110,3110,3110,0
20240911,172700,23860565,3110,3110,3110,3110,0
20240911,172600,23860565,3110,3110,3110,3110,0
20240911,172500,23860565,3110,3110,3110,3110,0
20240911,172400,23860565,3110,3110,3110,3110,0
20240911,172300,23860565,3110,3110,3110,3110,0
20240911,172200,23860565,3110,3110,3110,3110,0
20240911,172100,23860565,3110,3110,3110,3110,0
20240911,172000,23860565,3110,3110,3110,3110,0
20240911,171900,23860565,3110,3110,3110,3110,0
20240911,171800,23860565,3110,3110,3110,3110,0
20240911,171700,23860565,3110,3110,3110,3110,0
20240911,171600,23860565,3110,3110,3110,3110,0
20240911,171500,23860565,3110,3110,3110,3110,0
20240911,171400,23860565,3110,3110,3110,3110,0
20240911,171300,23860565,3110,3110,3110,3110,0
20240911,171200,23860565,3110,3110,3110,3110,0
20240911,171100,23860565,3110,3110,3110,3110,0
20240911,171000,23860565,3110,3110,3110,3110,0
20240911,170900,23860565,3110,3110,3110,3110,0
20240911,170800,23860565,3110,3110,3110,3110,0
20240911,170700,23860565,3110,3110,3110,3110,0
20240911,170600,23860565,3110,3110,3110,3110,0
20240911,170500,23860565,3110,3110,3110,3110,357
20240911,170400,23860565,3110,3110,3110,3110,0
20240911,170300,23860565,3110,3110,3110,3110,0
20240911,170200,23860565,3110,3110,3110,3110,0
20240911,170100,23860565,3110,3110,3110,3110,0
20240911,170000,23860565,3110,3110,3110,3110,0
20240911,165900,23860565,3110,3110,3110,3110,0
20240911,165800,23860565,3110,3110,3110,3110,0
20240911,165700,23860565,3110,3110,3110,3110,0
20240911,165600,23860565,3110,3110,3110,3110,0
20240911,165500,23860565,3110,3110,3110,3110,0
20240911,165400,23860565,3110,3110,3110,3110,0
20240911,165300,23860565,3110,3110,3110,3110,0
20240911,165200,23860565,3110,3110,3110,3110,0
20240911,165100,23860565,3110,3110,3110,3110,0
20240911,165000,23860565,3110,3110,3110,3110,0
20240911,164900,23860565,3110,3110,3110,3110,0
20240911,164800,23860565,3110,3110,3110,3110,0
20240911,164700,23860565,3110,3110,3110,3110,0
20240911,164600,23860565,3110,3110,3110,3110,0
20240911,164500,23860565,3110,3110,3110,3110,0
20240911,164400,23860565,3110,3110,3110,3110,0
20240911,164300,23860565,3110,3110,3110,3110,0
20240911,164200,23860565,3110,3110,3110,3110,0
20240911,164100,23860565,3110,3110,3110,3110,0
20240911,164000,23860565,3110,3110,3110,3110,0
20240911,163900,23860565,3110,3110,3110,3110,0
20240911,163800,23860565,3110,3110,3110,3110,0
20240911,163700,23860565,3110,3110,3110,3110,0
20240911,163600,23860565,3110,3110,3110,3110,0
20240911,163500,23860565,3110,3110,3110,3110,357
20240911,163400,23860565,3110,3110,3110,3110,0
20240911,163300,23860565,3110,3110,3110,3110,0
20240911,163200,23860565,3110,3110,3110,3110,0
20240911,163100,23860565,3110,3110,3110,3110,0
20240911,163000,23860565,3110,3110,3110,3110,0
20240911,162900,23860565,3110,3110,3110,3110,0
20240911,162800,23860565,3110,3110,3110,3110,0
20240911,162700,23860565,3110,3110,3110,3110,0
20240911,162600,23860565,3110,3110,3110,3110,0
20240911,162500,23860565,3110,3110,3110,3110,0
20240911,162400,23860565,3110,3110,3110,3110,0
20240911,162300,23860565,3110,3110,3110,3110,0
20240911,162200,23860565,3110,3110,3110,3110,0
20240911,162100,23860565,3110,3110,3110,3110,0
20240911,162000,23860565,3110,3110,3110,3110,0
20240911,161900,23860565,3110,3110,3110,3110,0
20240911,161800,23860565,3110,3110,3110,3110,0
20240911,161700,23860565,3110,3110,3110,3110,0
20240911,161600,23860565,3110,3110,3110,3110,0
20240911,161500,23860565,3110,3110,3110,3110,0
20240911,161400,23860565,3110,3110,3110,3110,0
20240911,161300,23860565,3110,3110,3110,3110,0
20240911,161200,23860565,3110,3110,3110,3110,0
20240911,161100,23860565,3110,3110,3110,3110,0
20240911,161000,23860565,3110,3110,3110,3110,0
20240911,160900,23860565,3110,3110,3110,3110,0
20240911,160800,23860565,3110,3110,3110,3110,0
20240911,160700,23860565,3110,3110,3110,3110,0
20240911,160600,23860565,3110,3110,3110,3110,0
20240911,160500,23860565,3110,3110,3110,3110,357
20240911,160400,23860565,3110,3110,3110,3110,0
20240911,160300,23860565,3110,3110,3110,3110,0
20240911,160200,23860565,3110,3110,3110,3110,0
20240911,160100,23860565,3110,3110,3110,3110,0
20240911,160000,23860565,3110,3110,3110,3110,0
20240911,155900,23860565,3110,3110,3110,3110,0
20240911,155800,23860565,3110,3110,3110,3110,0
20240911,155700,23860565,3110,3110,3110,3110,0
20240911,155600,23860565,3110,3110,3110,3110,0
20240911,155500,23860565,3110,3110,3110,3110,0
20240911,155400,23860565,3110,3110,3110,3110,0
20240911,155300,23860565,3110,3110,3110,3110,0
20240911,155200,23860565,3110,3110,3110,3110,0
20240911,155100,23860565,3110,3110,3110,3110,0
20240911,155000,23860565,3110,3110,3110,3110,0
20240911,154900,23860565,3110,3110,3110,3110,0
20240911,154800,23860565,3110,3110,3110,3110,0
20240911,154700,23860565,3110,3110,3110,3110,0
20240911,154600,23860565,3110,3110,3110,3110,0
20240911,154500,23860565,3110,3110,3110,3110,0
20240911,154400,23860565,3110,3110,3110,3110,0
20240911,154300,23860565,3110,3110,3110,3110,0
20240911,154200,23860565,3110,3110,3110,3110,0
20240911,154100,23860565,3110,3110,3110,3110,0
20240911,154000,23860565,3110,3110,3110,3110,0
20240911,153900,23860565,3110,3110,3110,3110,0
20240911,153800,23860565,3110,3110,3110,3110,0
20240911,153700,23860565,3110,3110,3110,3110,0
20240911,153600,23860565,3110,3110,3110,3110,0
20240911,153500,23860565,3110,3110,3110,3110,357
20240911,153400,23860565,3110,3110,3110,3110,0
20240911,153300,23860565,3110,3110,3110,3110,0
20240911,153200,23860565,3110,3110,3110,3110,0
20240911,153100,23860565,3110,3110,3110,3110,0
20240911,153000,23860565,3110,3110,3110,3110,357
20240911,152900,22750295,3090,3090,3090,3090,0
20240911,152800,22750295,3090,3090,3090,3090,0
20240911,152700,22750295,3090,3090,3090,3090,0
20240911,152600,22750295,3090,3090,3090,3090,0
20240911,152500,22750295,3090,3090,3090,3090,0
20240911,152400,22750295,3090,3090,3090,3090,0
20240911,152300,22750295,3090,3090,3090,3090,0
20240911,152200,22750295,3090,3090,3090,3090,0
20240911,152100,22750295,3090,3090,3090,3090,0
20240911,152000,22750295,3090,3090,3090,3090,0
20240911,151900,22750295,3090,3090,3090,3090,0
20240911,151800,22750295,3090,3090,3090,3090,2
20240911,151700,22744115,3090,3090,3090,3090,0
20240911,151600,22744115,3090,3090,3090,3090,1
20240911,151500,22741025,3090,3090,3090,3090,0
20240911,151400,22741025,3090,3090,3090,3090,0
20240911,151300,22741025,3090,3095,3095,3090,5
20240911,151200,22725555,3090,3090,3090,3090,0
20240911,151100,22725555,3090,3090,3090,3090,0
20240911,151000,22725555,3090,3090,3090,3090,0
20240911,150900,22725555,3090,3090,3090,3090,0
20240911,150800,22725555,3090,3090,3090,3090,0
20240911,150700,22725555,3090,3090,3090,3090,0
20240911,150600,22725555,3090,3090,3090,3090,1
20240911,150500,22722465,3090,3090,3090,3090,0
20240911,150400,22722465,3090,3090,3090,3090,0
20240911,150300,22722465,3090,3085,3090,3085,33
20240911,150200,22620570,3095,3095,3095,3095,0
20240911,150100,22620570,3095,3095,3095,3095,300
20240911,150000,21692070,3100,3100,3100,3100,0
20240911,145900,21692070,3100,3100,3100,3100,0
20240911,145800,21692070,3100,3100,3100,3100,1
20240911,145700,21688970,3100,3100,3100,3100,0
20240911,145600,21688970,3100,3100,3100,3100,1
20240911,145500,21685870,3095,3095,3100,3095,34
20240911,145400,21580635,3090,3090,3090,3090,0
20240911,145300,21580635,3090,3090,3090,3090,0
20240911,145200,21580635,3090,3090,3090,3090,0
20240911,145100,21580635,3090,3090,3090,3090,0
20240911,145000,21580635,3090,3090,3090,3090,0
20240911,144900,21580635,3090,3090,3090,3090,0
20240911,144800,21580635,3090,3090,3090,3090,0
20240911,144700,21580635,3090,3090,3090,3090,59
20240911,144600,21398325,3085,3085,3085,3085,0
20240911,144500,21398325,3085,3085,3085,3085,0
20240911,144400,21398325,3085,3085,3085,3085,200
20240911,144300,20781325,3085,3085,3085,3085,0
20240911,144200,20781325,3085,3085,3085,3085,0
20240911,144100,20781325,3085,3085,3085,3085,50
20240911,144000,20627075,3085,3085,3085,3085,0
20240911,143900,20627075,3085,3085,3085,3085,0
20240911,143800,20627075,3085,3085,3085,3085,0
20240911,143700,20627075,3085,3085,3085,3085,0
20240911,143600,20627075,3085,3085,3085,3085,0
20240911,143500,20627075,3085,3085,3085,3085,0
20240911,143400,20627075,3085,3085,3085,3085,0
20240911,143300,20627075,3085,3085,3085,3085,0
20240911,143200,20627075,3085,3085,3085,3085,60
20240911,143100,20441975,3085,3085,3085,3085,0
20240911,143000,20441975,3085,3085,3085,3085,0
20240911,142900,20441975,3085,3085,3085,3085,15
20240911,142800,20395700,3090,3090,3090,3090,0
20240911,142700,20395700,3090,3090,3090,3090,0
20240911,142600,20395700,3090,3090,3090,3090,0
20240911,142500,20395700,3090,3090,3090,3090,0
20240911,142400,20395700,3090,3090,3090,3090,144
20240911,142300,19950740,3090,3090,3090,3090,0
20240911,142200,19950740,3090,3090,3090,3090,0
20240911,142100,19950740,3090,3090,3090,3090,0
20240911,142000,19950740,3090,3090,3090,3090,0
20240911,141900,19950740,3090,3090,3090,3090,0
20240911,141800,19950740,3090,3090,3090,3090,0
20240911,141700,19950740,3090,3090,3090,3090,220
20240911,141600,19270940,3090,3090,3090,3090,0
20240911,141500,19270940,3090,3090,3090,3090,0
20240911,141400,19270940,3090,3090,3090,3090,0
20240911,141300,19270940,3090,3090,3090,3090,0
20240911,141200,19270940,3090,3090,3090,3090,0
20240911,141100,19270940,3090,3090,3090,3090,0
20240911,141000,19270940,3090,3090,3090,3090,0
20240911,140900,19270940,3090,3090,3090,3090,0
20240911,140800,19270940,3090,3090,3090,3090,0
20240911,140700,19270940,3090,3090,3090,3090,0
20240911,140600,19270940,3090,3090,3090,3090,0
20240911,140500,19270940,3090,3090,3090,3090,0
20240911,140400,19270940,3090,3090,3090,3090,0
20240911,140300,19270940,3090,3090,3090,3090,0
20240911,140200,19270940,3090,3090,3090,3090,0
20240911,140100,19270940,3090,3090,3090,3090,0
20240911,140000,19270940,3090,3090,3090,3090,0
20240911,135900,19270940,3090,3090,3090,3090,0
20240911,135800,19270940,3090,3090,3090,3090,0
20240911,135700,19270940,3090,3095,3095,3090,576
20240911,135600,17490100,3105,3105,3105,3105,0
20240911,135500,17490100,3105,3105,3105,3105,0
20240911,135400,17490100,3105,3105,3105,3105,0
20240911,135300,17490100,3105,3105,3105,3105,0
20240911,135200,17490100,3105,3105,3105,3105,0
20240911,135100,17490100,3105,3105,3105,3105,0
20240911,135000,17490100,3105,3105,3105,3105,0
20240911,134900,17490100,3105,3105,3105,3105,0
20240911,134800,17490100,3105,3105,3105,3105,0
20240911,134700,17490100,3105,3105,3105,3105,1
20240911,134600,17486995,3095,3095,3095,3095,0
20240911,134500,17486995,3095,3095,3095,3095,0
20240911,134400,17486995,3095,3095,3095,3095,0
20240911,134300,17486995,3095,3095,3095,3095,0
20240911,134200,17486995,3095,3095,3095,3095,0
20240911,134100,17486995,3095,3095,3095,3095,0
20240911,134000,17486995,3095,3095,3095,3095,0
20240911,133900,17486995,3095,3095,3095,3095,0
20240911,133800,17486995,3095,3095,3095,3095,0
20240911,133700,17486995,3095,3095,3095,3095,0
20240911,133600,17486995,3095,3095,3095,3095,0
20240911,133500,17486995,3095,3095,3095,3095,0
20240911,133400,17486995,3095,3095,3095,3095,0
20240911,133300,17486995,3095,3095,3095,3095,0
20240911,133200,17486995,3095,3095,3095,3095,29
20240911,133100,17397240,3100,3100,3100,3100,0
20240911,133000,17397240,3100,3100,3100,3100,30
20240911,132900,17304240,3100,3100,3100,3100,0
20240911,132800,17304240,3100,3100,3100,3100,0
20240911,132700,17304240,3100,3100,3100,3100,0
20240911,132600,17304240,3100,3100,3100,3100,30
20240911,132500,17211240,3110,3110,3110,3110,0
20240911,132400,17211240,3110,3110,3110,3110,2
20240911,132300,17205020,3110,3110,3110,3110,2
20240911,132200,17198800,3100,3100,3100,3100,0
20240911,132100,17198800,3100,3100,3100,3100,0
20240911,132000,17198800,3100,3100,3100,3100,0
20240911,131900,17198800,3100,3100,3100,3100,0
20240911,131800,17198800,3100,3100,3100,3100,0
20240911,131700,17198800,3100,3100,3100,3100,0
20240911,131600,17198800,3100,3100,3100,3100,0
20240911,131500,17198800,3100,3100,3100,3100,0
20240911,131400,17198800,3100,3100,3100,3100,0
20240911,131300,17198800,3100,3100,3100,3100,0
20240911,131200,17198800,3100,3100,3100,3100,6
20240911,131100,17180200,3100,3100,3100,3100,0
20240911,131000,17180200,3100,3100,3100,3100,0
20240911,130900,17180200,3100,3100,3100,3100,0
20240911,130800,17180200,3100,3100,3100,3100,0
20240911,130700,17180200,3100,3100,3100,3100,0
20240911,130600,17180200,3100,3100,3100,3100,0
20240911,130500,17180200,3100,3100,3100,3100,0
20240911,130400,17180200,3100,3100,3100,3100,0
20240911,130300,17180200,3100,3100,3100,3100,0
20240911,130200,17180200,3100,3100,3100,3100,0
20240911,130100,17180200,3100,3100,3100,3100,0
20240911,130000,17180200,3100,3100,3100,3100,0
20240911,125900,17180200,3100,3100,3100,3100,0
20240911,125800,17180200,3100,3100,3100,3100,0
20240911,125700,17180200,3100,3100,3100,3100,0
20240911,125600,17180200,3100,3100,3100,3100,0
20240911,125500,17180200,3100,3100,3100,3100,0
20240911,125400,17180200,3100,3100,3100,3100,0
20240911,125300,17180200,3100,3100,3100,3100,0
20240911,125200,17180200,3100,3100,3100,3100,0
20240911,125100,17180200,3100,3100,3100,3100,0
20240911,125000,17180200,3100,3100,3100,3100,0
20240911,124900,17180200,3100,3100,3100,3100,0
20240911,124800,17180200,3100,3100,3100,3100,0
20240911,124700,17180200,3100,3100,3100,3100,0
20240911,124600,17180200,3100,3100,3100,3100,0
20240911,124500,17180200,3100,3100,3100,3100,0
20240911,124400,17180200,3100,3100,3100,3100,0
20240911,124300,17180200,3100,3100,3100,3100,94
20240911,124200,16888800,3100,3100,3100,3100,9
20240911,124100,16860900,3100,3100,3100,3100,109
20240911,124000,16523000,3100,3100,3100,3100,0
20240911,123900,16523000,3100,3100,3100,3100,0
20240911,123800,16523000,3100,3100,3100,3100,50
20240911,123700,16368000,3100,3100,3100,3100,238
20240911,123600,15630200,3100,3100,3100,3100,0
20240911,123500,15630200,3100,3100,3100,3100,153
20240911,123400,15155900,3100,3100,3100,3100,0
20240911,123300,15155900,3100,3100,3100,3100,0
20240911,123200,15155900,3100,3100,3100,3100,0
20240911,123100,15155900,3100,3100,3100,3100,0
20240911,123000,15155900,3100,3100,3100,3100,0
20240911,122900,15155900,3100,3100,3100,3100,0
20240911,122800,15155900,3100,3100,3100,3100,0
20240911,122700,15155900,3100,3100,3100,3100,0
20240911,122600,15155900,3100,3100,3100,3100,0
20240911,122500,15155900,3100,3100,3100,3100,0
20240911,122400,15155900,3100,3100,3100,3100,0
20240911,122300,15155900,3100,3100,3100,3100,0
20240911,122200,15155900,3100,3100,3100,3100,0
20240911,122100,15155900,3100,3100,3100,3100,0
20240911,122000,15155900,3100,3100,3100,3100,0
20240911,121900,15155900,3100,3100,3100,3100,0
20240911,121800,15155900,3100,3100,3100,3100,0
20240911,121700,15155900,3100,3100,3100,3100,1
20240911,121600,15152800,3120,3120,3120,3120,0
20240911,121500,15152800,3120,3120,3120,3120,0
20240911,121400,15152800,3120,3120,3120,3120,0
20240911,121300,15152800,3120,3120,3120,3120,0
20240911,121200,15152800,3120,3120,3120,3120,0
20240911,121100,15152800,3120,3120,3120,3120,0
20240911,121000,15152800,3120,3120,3120,3120,0
20240911,120900,15152800,3120,3120,3120,3120,3
20240911,120800,15143440,3115,3115,3115,3115,0
20240911,120700,15143440,3115,3115,3115,3115,0
20240911,120600,15143440,3115,3115,3115,3115,0
20240911,120500,15143440,3115,3115,3115,3115,0
20240911,120400,15143440,3115,3115,3115,3115,26
20240911,120300,15062450,3100,3100,3100,3100,0
20240911,120200,15062450,3100,3100,3100,3100,0
20240911,120100,15062450,3100,3100,3100,3100,200
20240911,120000,14442450,3100,3100,3100,3100,0
20240911,115900,14442450,3100,3100,3100,3100,63
20240911,115800,14247150,3100,3100,3100,3100,0
20240911,115700,14247150,3100,3100,3100,3100,0
20240911,115600,14247150,3100,3100,3100,3100,0
20240911,115500,14247150,3100,3100,3100,3100,0
20240911,115400,14247150,3100,3100,3100,3100,0
20240911,115300,14247150,3100,3100,3100,3100,0
20240911,115200,14247150,3100,3100,3100,3100,0
20240911,115100,14247150,3100,3100,3100,3100,0
20240911,115000,14247150,3100,3100,3100,3100,0
20240911,114900,14247150,3100,3100,3100,3100,0
20240911,114800,14247150,3100,3100,3100,3100,0
20240911,114700,14247150,3100,3100,3100,3100,0
20240911,114600,14247150,3100,3100,3100,3100,0
20240911,114500,14247150,3100,3100,3100,3100,0
20240911,114400,14247150,3100,3100,3100,3100,0
20240911,114300,14247150,3100,3100,3100,3100,0
20240911,114200,14247150,3100,3100,3100,3100,0
20240911,114100,14247150,3100,3100,3100,3100,0
20240911,114000,14247150,3100,3100,3100,3100,0
20240911,113900,14247150,3100,3100,3100,3100,0
20240911,113800,14247150,3100,3100,3100,3100,0
20240911,113700,14247150,3100,3100,3100,3100,0
20240911,113600,14247150,3100,3100,3100,3100,0
20240911,113500,14247150,3100,3100,3100,3100,0
20240911,113400,14247150,3100,3100,3100,3100,0
20240911,113300,14247150,3100,3100,3100,3100,0
20240911,113200,14247150,3100,3100,3100,3100,0
20240911,113100,14247150,3100,3100,3100,3100,0
20240911,113000,14247150,3100,3100,3100,3100,0
20240911,112900,14247150,3100,3100,3100,3100,0
20240911,112800,14247150,3100,3100,3100,3100,0
20240911,112700,14247150,3100,3100,3100,3100,0
20240911,112600,14247150,3100,3100,3100,3100,0
20240911,112500,14247150,3100,3100,3100,3100,0
20240911,112400,14247150,3100,3105,3105,3100,170
20240911,112300,13720010,3115,3115,3115,3115,0
20240911,112200,13720010,3115,3115,3115,3115,0
20240911,112100,13720010,3115,3115,3115,3115,0
20240911,112000,13720010,3115,3115,3115,3115,0
20240911,111900,13720010,3115,3115,3115,3115,0
20240911,111800,13720010,3115,3115,3115,3115,0
20240911,111700,13720010,3115,3115,3115,3115,0
20240911,111600,13720010,3115,3115,3115,3115,0
20240911,111500,13720010,3115,3115,3115,3115,0
20240911,111400,13720010,3115,3115,3115,3115,0
20240911,111300,13720010,3115,3115,3115,3115,0
20240911,111200,13720010,3115,3115,3115,3115,74
20240911,111100,13489500,3115,3115,3115,3115,0
20240911,111000,13489500,3115,3115,3115,3115,0
20240911,110900,13489500,3115,3125,3125,3115,6
20240911,110800,13470780,3130,3130,3130,3130,0
20240911,110700,13470780,3130,3130,3130,3130,0
20240911,110600,13470780,3130,3130,3130,3130,0
20240911,110500,13470780,3130,3130,3130,3130,63
20240911,110400,13273590,3130,3130,3130,3130,0
20240911,110300,13273590,3130,3130,3130,3130,0
20240911,110200,13273590,3130,3130,3130,3130,0
20240911,110100,13273590,3130,3130,3130,3130,67
20240911,110000,13063880,3130,3130,3130,3130,0
20240911,105900,13063880,3130,3130,3130,3130,0
20240911,105800,13063880,3130,3130,3130,3130,0
20240911,105700,13063880,3130,3170,3175,3130,17
20240911,105600,13009975,3130,3130,3130,3130,93
20240911,105500,12718885,3130,3130,3130,3130,0
20240911,105400,12718885,3130,3130,3130,3130,13
20240911,105300,12678195,3125,3125,3125,3125,1
20240911,105200,12675070,3180,3115,3180,3100,356
20240911,105100,11564095,3110,3110,3110,3110,100
20240911,105000,11253095,3100,3100,3100,3100,0
20240911,104900,11253095,3100,3100,3100,3100,100
20240911,104800,10943095,3100,3100,3100,3100,0
20240911,104700,10943095,3100,3100,3100,3100,0
20240911,104600,10943095,3100,3100,3100,3100,0
20240911,104500,10943095,3100,3100,3100,3100,0
20240911,104400,10943095,3100,3100,3100,3100,0
20240911,104300,10943095,3100,3100,3100,3100,122
20240911,104200,10564895,3105,3105,3105,3105,8
20240911,104100,10540055,3105,3105,3105,3105,0
20240911,104000,10540055,3105,3105,3105,3105,0
20240911,103900,10540055,3105,3105,3105,3105,0
20240911,103800,10540055,3105,3105,3105,3105,0
20240911,103700,10540055,3105,3105,3105,3105,0
20240911,103600,10540055,3105,3105,3105,3105,0
20240911,103500,10540055,3105,3105,3105,3105,0
20240911,103400,10540055,3105,3105,3105,3105,0
20240911,103300,10540055,3105,3105,3105,3105,0
20240911,103200,10540055,3105,3105,3105,3105,0
20240911,103100,10540055,3105,3105,3105,3105,0
20240911,103000,10540055,3105,3105,3105,3105,0
20240911,102900,10540055,3105,3105,3105,3105,0
20240911,102800,10540055,3105,3105,3105,3105,0
20240911,102700,10540055,3105,3105,3105,3105,0
20240911,102600,10540055,3105,3105,3105,3105,0
20240911,102500,10540055,3105,3105,3105,3105,0
20240911,102400,10540055,3105,3105,3105,3105,3
20240911,102300,10530740,3110,3110,3110,3110,0
20240911,102200,10530740,3110,3110,3110,3110,0
20240911,102100,10530740,3110,3110,3110,3110,0
20240911,102000,10530740,3110,3110,3110,3110,0
20240911,101900,10530740,3110,3110,3110,3110,0
20240911,101800,10530740,3110,3110,3110,3110,0
20240911,101700,10530740,3110,3110,3110,3110,0
20240911,101600,10530740,3110,3110,3110,3110,0
20240911,101500,10530740,3110,3110,3110,3110,0
20240911,101400,10530740,3110,3110,3110,3110,0
20240911,101300,10530740,3110,3110,3110,3110,0
20240911,101200,10530740,3110,3110,3110,3110,0
20240911,101100,10530740,3110,3110,3110,3110,10
20240911,101000,10499640,3090,3090,3090,3090,0
20240911,100900,10499640,3090,3090,3090,3090,352
20240911,100800,9411960,3090,3090,3090,3090,0
20240911,100700,9411960,3090,3090,3090,3090,0
20240911,100600,9411960,3090,3090,3090,3090,3
20240911,100500,9402690,3090,3090,3090,3090,0
20240911,100400,9402690,3090,3090,3090,3090,0
20240911,100300,9402690,3090,3085,3090,3085,117
20240911,100200,9041730,3090,3090,3090,3090,133
20240911,100100,8630760,3085,3085,3085,3085,0
20240911,100000,8630760,3085,3095,3095,3085,2068
20240911,095900,2240385,3110,3110,3110,3110,0
20240911,095800,2240385,3110,3110,3110,3110,0
20240911,095700,2240385,3110,3110,3110,3110,0
20240911,095600,2240385,3110,3110,3110,3110,0
20240911,095500,2240385,3110,3110,3110,3110,0
20240911,095400,2240385,3110,3110,3110,3110,0
20240911,095300,2240385,3110,3110,3110,3110,0
20240911,095200,2240385,3110,3110,3110,3110,0
20240911,095100,2240385,3110,3110,3110,3110,20
20240911,095000,2178185,3105,3105,3105,3105,0
20240911,094900,2178185,3105,3105,3105,3105,0
20240911,094800,2178185,3105,3105,3105,3105,0
20240911,094700,2178185,3105,3105,3105,3105,0
20240911,094600,2178185,3105,3105,3105,3105,0
20240911,094500,2178185,3105,3105,3105,3105,0
20240911,094400,2178185,3105,3105,3105,3105,0
20240911,094300,2178185,3105,3105,3105,3105,0
20240911,094200,2178185,3105,3105,3105,3105,73
20240911,094100,1951520,3105,3105,3105,3105,0
20240911,094000,1951520,3105,3105,3105,3105,0
20240911,093900,1951520,3105,3105,3105,3105,0
20240911,093800,1951520,3105,3105,3105,3105,6
20240911,093700,1932890,3100,3100,3100,3100,1
20240911,093600,1929790,3115,3115,3115,3115,0
20240911,093500,1929790,3115,3115,3115,3115,0
20240911,093400,1929790,3115,3115,3115,3115,0
20240911,093300,1929790,3115,3115,3115,3115,0
20240911,093200,1929790,3115,3115,3115,3115,0
20240911,093100,1929790,3115,3115,3115,3115,0
20240911,093000,1929790,3115,3115,3115,3115,0
20240911,092900,1929790,3115,3115,3115,3115,0
20240911,092800,1929790,3115,3115,3115,3115,0
20240911,092700,1929790,3115,3115,3115,3115,153
20240911,092600,1453195,3115,3115,3115,3115,0
20240911,092500,1453195,3115,3115,3115,3115,0
20240911,092400,1453195,3115,3115,3115,3115,0
20240911,092300,1453195,3115,3115,3115,3115,0
20240911,092200,1453195,3115,3115,3115,3115,0
20240911,092100,1453195,3115,3115,3115,3115,0
20240911,092000,1453195,3115,3115,3115,3115,0
20240911,091900,1453195,3115,3115,3115,3115,0
20240911,091800,1453195,3115,3115,3115,3115,0
20240911,091700,1453195,3115,3115,3115,3115,0
20240911,091600,1453195,3115,3115,3115,3115,0
20240911,091500,1453195,3115,3115,3115,3115,0
20240911,091400,1453195,3115,3115,3115,3115,0
20240911,091300,1453195,3115,3115,3115,3115,0
20240911,091200,1453195,3115,3115,3115,3115,1
20240911,091100,1450080,3090,3090,3090,3090,0
20240911,091000,1450080,3090,3090,3090,3090,0
20240911,090900,1450080,3090,3090,3090,3090,0
20240911,090800,1450080,3090,3090,3090,3090,12
20240911,090700,1413000,3115,3115,3115,3115,1
20240911,090600,1409885,3085,3085,3085,3085,0
20240911,090500,1409885,3085,3085,3085,3085,0
20240911,090400,1409885,3085,3085,3115,3085,73
20240911,090300,1182700,3085,3085,3085,3085,28
20240911,090200,1096320,3085,3080,3085,3080,5
20240911,090100,1080905,3115,3115,3115,3115,0
20240911,090000,1080905,3115,3115,3115,3115,347