KissMeData/032190/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,191400,274277630,10800,10800,10800,10800,84
20240923,191300,274277630,10800,10800,10800,10800,0
20240923,191200,274277630,10800,10800,10800,10800,0
20240923,191100,274277630,10800,10800,10800,10800,0
20240923,191000,274277630,10800,10800,10800,10800,0
20240923,190900,274277630,10800,10800,10800,10800,0
20240923,190800,274277630,10800,10800,10800,10800,0
20240923,190700,274277630,10800,10800,10800,10800,0
20240923,190600,274277630,10800,10800,10800,10800,0
20240923,190500,274277630,10800,10800,10800,10800,0
20240923,190400,274277630,10800,10800,10800,10800,0
20240923,190300,274277630,10800,10800,10800,10800,0
20240923,190200,274277630,10800,10800,10800,10800,0
20240923,190100,274277630,10800,10800,10800,10800,0
20240923,190000,274277630,10800,10800,10800,10800,0
20240923,185900,274277630,10800,10800,10800,10800,0
20240923,185800,274277630,10800,10800,10800,10800,0
20240923,185700,274277630,10800,10800,10800,10800,0
20240923,185600,274277630,10800,10800,10800,10800,0
20240923,185500,274277630,10800,10800,10800,10800,0
20240923,185400,274277630,10800,10800,10800,10800,0
20240923,185300,274277630,10800,10800,10800,10800,0
20240923,185200,274277630,10800,10800,10800,10800,0
20240923,185100,274277630,10800,10800,10800,10800,0
20240923,185000,274277630,10800,10800,10800,10800,0
20240923,184900,274277630,10800,10800,10800,10800,0
20240923,184800,274277630,10800,10800,10800,10800,0
20240923,184700,274277630,10800,10800,10800,10800,0
20240923,184600,274277630,10800,10800,10800,10800,0
20240923,184500,274277630,10800,10800,10800,10800,0
20240923,184400,274277630,10800,10800,10800,10800,84
20240923,184300,274277630,10800,10800,10800,10800,0
20240923,184200,274277630,10800,10800,10800,10800,0
20240923,184100,274277630,10800,10800,10800,10800,0
20240923,184000,274277630,10800,10800,10800,10800,0
20240923,183900,274277630,10800,10800,10800,10800,0
20240923,183800,274277630,10800,10800,10800,10800,0
20240923,183700,274277630,10800,10800,10800,10800,0
20240923,183600,274277630,10800,10800,10800,10800,0
20240923,183500,274277630,10800,10800,10800,10800,0
20240923,183400,274277630,10800,10800,10800,10800,0
20240923,183300,274277630,10800,10800,10800,10800,0
20240923,183200,274277630,10800,10800,10800,10800,0
20240923,183100,274277630,10800,10800,10800,10800,0
20240923,183000,274277630,10800,10800,10800,10800,0
20240923,182900,274277630,10800,10800,10800,10800,0
20240923,182800,274277630,10800,10800,10800,10800,0
20240923,182700,274277630,10800,10800,10800,10800,0
20240923,182600,274277630,10800,10800,10800,10800,0
20240923,182500,274277630,10800,10800,10800,10800,0
20240923,182400,274277630,10800,10800,10800,10800,0
20240923,182300,274277630,10800,10800,10800,10800,0
20240923,182200,274277630,10800,10800,10800,10800,0
20240923,182100,274277630,10800,10800,10800,10800,0
20240923,182000,274277630,10800,10800,10800,10800,0
20240923,181900,274277630,10800,10800,10800,10800,0
20240923,181800,274277630,10800,10800,10800,10800,0
20240923,181700,274277630,10800,10800,10800,10800,0
20240923,181600,274277630,10800,10800,10800,10800,0
20240923,181500,274277630,10800,10800,10800,10800,0
20240923,181400,274277630,10800,10800,10800,10800,84
20240923,181300,274277630,10800,10800,10800,10800,0
20240923,181200,274277630,10800,10800,10800,10800,0
20240923,181100,274277630,10800,10800,10800,10800,0
20240923,181000,274277630,10800,10800,10800,10800,0
20240923,180900,274277630,10800,10800,10800,10800,0
20240923,180800,274277630,10800,10800,10800,10800,0
20240923,180700,274277630,10800,10800,10800,10800,0
20240923,180600,274277630,10800,10800,10800,10800,0
20240923,180500,274277630,10800,10800,10800,10800,0
20240923,180400,274277630,10800,10800,10800,10800,0
20240923,180300,274277630,10800,10800,10800,10800,0
20240923,180200,274277630,10800,10800,10800,10800,0
20240923,180100,274277630,10800,10800,10800,10800,0
20240923,180000,274277630,10800,10800,10800,10800,0
20240923,175900,274277630,10800,10800,10800,10800,0
20240923,175800,274277630,10800,10800,10800,10800,0
20240923,175700,274277630,10800,10800,10800,10800,0
20240923,175600,274277630,10800,10800,10800,10800,0
20240923,175500,274277630,10800,10800,10800,10800,0
20240923,175400,274277630,10800,10800,10800,10800,0
20240923,175300,274277630,10800,10800,10800,10800,0
20240923,175200,274277630,10800,10800,10800,10800,0
20240923,175100,274277630,10800,10800,10800,10800,0
20240923,175000,274277630,10800,10800,10800,10800,0
20240923,174900,274277630,10800,10800,10800,10800,0
20240923,174800,274277630,10800,10800,10800,10800,0
20240923,174700,274277630,10800,10800,10800,10800,0
20240923,174600,274277630,10800,10800,10800,10800,0
20240923,174500,274277630,10800,10800,10800,10800,0
20240923,174400,274277630,10800,10800,10800,10800,84
20240923,174300,274277630,10800,10800,10800,10800,0
20240923,174200,274277630,10800,10800,10800,10800,0
20240923,174100,274277630,10800,10800,10800,10800,0
20240923,174000,274277630,10800,10800,10800,10800,0
20240923,173900,274277630,10800,10800,10800,10800,0
20240923,173800,274277630,10800,10800,10800,10800,0
20240923,173700,274277630,10800,10800,10800,10800,0
20240923,173600,274277630,10800,10800,10800,10800,0
20240923,173500,274277630,10800,10800,10800,10800,0
20240923,173400,274277630,10800,10800,10800,10800,0
20240923,173300,274277630,10800,10800,10800,10800,0
20240923,173200,274277630,10800,10800,10800,10800,0
20240923,173100,274277630,10800,10800,10800,10800,0
20240923,173000,274277630,10800,10800,10800,10800,0
20240923,172900,274277630,10800,10800,10800,10800,0
20240923,172800,274277630,10800,10800,10800,10800,0
20240923,172700,274277630,10800,10800,10800,10800,0
20240923,172600,274277630,10800,10800,10800,10800,0
20240923,172500,274277630,10800,10800,10800,10800,0
20240923,172400,274277630,10800,10800,10800,10800,0
20240923,172300,274277630,10800,10800,10800,10800,0
20240923,172200,274277630,10800,10800,10800,10800,0
20240923,172100,274277630,10800,10800,10800,10800,0
20240923,172000,274277630,10800,10800,10800,10800,0
20240923,171900,274277630,10800,10800,10800,10800,0
20240923,171800,274277630,10800,10800,10800,10800,0
20240923,171700,274277630,10800,10800,10800,10800,0
20240923,171600,274277630,10800,10800,10800,10800,0
20240923,171500,274277630,10800,10800,10800,10800,0
20240923,171400,274277630,10800,10800,10800,10800,84
20240923,171300,274277630,10800,10800,10800,10800,0
20240923,171200,274277630,10800,10800,10800,10800,0
20240923,171100,274277630,10800,10800,10800,10800,0
20240923,171000,274277630,10800,10800,10800,10800,0
20240923,170900,274277630,10800,10800,10800,10800,0
20240923,170800,274277630,10800,10800,10800,10800,0
20240923,170700,274277630,10800,10800,10800,10800,0
20240923,170600,274277630,10800,10800,10800,10800,0
20240923,170500,274277630,10800,10800,10800,10800,0
20240923,170400,274277630,10800,10800,10800,10800,0
20240923,170300,274277630,10800,10800,10800,10800,0
20240923,170200,274277630,10800,10800,10800,10800,0
20240923,170100,274277630,10800,10800,10800,10800,0
20240923,170000,274277630,10800,10800,10800,10800,0
20240923,165900,274277630,10800,10800,10800,10800,0
20240923,165800,274277630,10800,10800,10800,10800,0
20240923,165700,274277630,10800,10800,10800,10800,0
20240923,165600,274277630,10800,10800,10800,10800,0
20240923,165500,274277630,10800,10800,10800,10800,0
20240923,165400,274277630,10800,10800,10800,10800,0
20240923,165300,274277630,10800,10800,10800,10800,0
20240923,165200,274277630,10800,10800,10800,10800,0
20240923,165100,274277630,10800,10800,10800,10800,0
20240923,165000,274277630,10800,10800,10800,10800,0
20240923,164900,274277630,10800,10800,10800,10800,0
20240923,164800,274277630,10800,10800,10800,10800,0
20240923,164700,274277630,10800,10800,10800,10800,0
20240923,164600,274277630,10800,10800,10800,10800,0
20240923,164500,274277630,10800,10800,10800,10800,0
20240923,164400,274277630,10800,10800,10800,10800,84
20240923,164300,274277630,10800,10800,10800,10800,0
20240923,164200,274277630,10800,10800,10800,10800,0
20240923,164100,274277630,10800,10800,10800,10800,0
20240923,164000,274277630,10800,10800,10800,10800,0
20240923,163900,274277630,10800,10800,10800,10800,0
20240923,163800,274277630,10800,10800,10800,10800,0
20240923,163700,274277630,10800,10800,10800,10800,0
20240923,163600,274277630,10800,10800,10800,10800,0
20240923,163500,274277630,10800,10800,10800,10800,0
20240923,163400,274277630,10800,10800,10800,10800,0
20240923,163300,274277630,10800,10800,10800,10800,0
20240923,163200,274277630,10800,10800,10800,10800,0
20240923,163100,274277630,10800,10800,10800,10800,0
20240923,163000,274277630,10800,10800,10800,10800,0
20240923,162900,274277630,10800,10800,10800,10800,0
20240923,162800,274277630,10800,10800,10800,10800,0
20240923,162700,274277630,10800,10800,10800,10800,0
20240923,162600,274277630,10800,10800,10800,10800,0
20240923,162500,274277630,10800,10800,10800,10800,0
20240923,162400,274277630,10800,10800,10800,10800,0
20240923,162300,274277630,10800,10800,10800,10800,0
20240923,162200,274277630,10800,10800,10800,10800,0
20240923,162100,274277630,10800,10800,10800,10800,0
20240923,162000,274277630,10800,10800,10800,10800,0
20240923,161900,274277630,10800,10800,10800,10800,0
20240923,161800,274277630,10800,10800,10800,10800,0
20240923,161700,274277630,10800,10800,10800,10800,0
20240923,161600,274277630,10800,10800,10800,10800,0
20240923,161500,274277630,10800,10800,10800,10800,0
20240923,161400,274277630,10800,10800,10800,10800,84
20240923,161300,274277630,10800,10800,10800,10800,0
20240923,161200,274277630,10800,10800,10800,10800,0
20240923,161100,274277630,10800,10800,10800,10800,0
20240923,161000,274277630,10800,10800,10800,10800,0
20240923,160900,274277630,10800,10800,10800,10800,0
20240923,160800,274277630,10800,10800,10800,10800,0
20240923,160700,274277630,10800,10800,10800,10800,0
20240923,160600,274277630,10800,10800,10800,10800,0
20240923,160500,274277630,10800,10800,10800,10800,0
20240923,160400,274277630,10800,10800,10800,10800,0
20240923,160300,274277630,10800,10800,10800,10800,0
20240923,160200,274277630,10800,10800,10800,10800,0
20240923,160100,274277630,10800,10800,10800,10800,0
20240923,160000,274277630,10800,10800,10800,10800,0
20240923,155900,274277630,10800,10800,10800,10800,0
20240923,155800,274277630,10800,10800,10800,10800,0
20240923,155700,274277630,10800,10800,10800,10800,0
20240923,155600,274277630,10800,10800,10800,10800,0
20240923,155500,274277630,10800,10800,10800,10800,0
20240923,155400,274277630,10800,10800,10800,10800,0
20240923,155300,274277630,10800,10800,10800,10800,0
20240923,155200,274277630,10800,10800,10800,10800,0
20240923,155100,274277630,10800,10800,10800,10800,0
20240923,155000,274277630,10800,10800,10800,10800,0
20240923,154900,274277630,10800,10800,10800,10800,0
20240923,154800,274277630,10800,10800,10800,10800,0
20240923,154700,274277630,10800,10800,10800,10800,0
20240923,154600,274277630,10800,10800,10800,10800,0
20240923,154500,274277630,10800,10800,10800,10800,0
20240923,154400,274277630,10800,10800,10800,10800,84
20240923,154300,274277630,10800,10800,10800,10800,0
20240923,154200,274277630,10800,10800,10800,10800,0
20240923,154100,274277630,10800,10800,10800,10800,0
20240923,154000,274277630,10800,10800,10800,10800,0
20240923,153900,274277630,10800,10800,10800,10800,0
20240923,153800,274277630,10800,10800,10800,10800,0
20240923,153700,274277630,10800,10800,10800,10800,0
20240923,153600,274277630,10800,10800,10800,10800,0
20240923,153500,274277630,10800,10800,10800,10800,0
20240923,153400,274277630,10800,10800,10800,10800,0
20240923,153300,274277630,10800,10800,10800,10800,0
20240923,153200,274277630,10800,10800,10800,10800,0
20240923,153100,274277630,10800,10800,10800,10800,0
20240923,153000,274277630,10800,10800,10800,10800,84
20240923,152900,273370430,10840,10840,10840,10840,0
20240923,152800,273370430,10840,10840,10840,10840,0
20240923,152700,273370430,10840,10840,10840,10840,0
20240923,152600,273370430,10840,10840,10840,10840,0
20240923,152500,273370430,10840,10840,10840,10840,0
20240923,152400,273370430,10840,10840,10840,10840,0
20240923,152300,273370430,10840,10840,10840,10840,0
20240923,152200,273370430,10840,10840,10840,10840,0
20240923,152100,273370430,10840,10840,10840,10840,0
20240923,152000,273370430,10840,10840,10840,10840,0
20240923,151900,273370430,10840,10820,10840,10800,185
20240923,151800,271371800,10840,10820,10840,10820,82
20240923,151700,270484100,10830,10820,10830,10820,77
20240923,151600,269650540,10830,10830,10830,10830,0
20240923,151500,269650540,10830,10830,10830,10830,97
20240923,151400,268600030,10800,10800,10800,10800,7
20240923,151300,268524430,10830,10830,10830,10830,0
20240923,151200,268524430,10830,10810,10830,10810,22
20240923,151100,268286590,10810,10810,10810,10810,42
20240923,151000,267832570,10820,10820,10820,10820,0
20240923,150900,267832570,10820,10820,10820,10820,20
20240923,150800,267616170,10830,10820,10830,10820,55
20240923,150700,267020790,10830,10830,10830,10830,0
20240923,150600,267020790,10830,10830,10830,10830,29
20240923,150500,266706720,10800,10800,10800,10800,140
20240923,150400,265194720,10810,10810,10810,10810,125
20240923,150300,263843470,10840,10840,10840,10840,0
20240923,150200,263843470,10840,10840,10840,10840,1
20240923,150100,263832630,10840,10840,10840,10840,1
20240923,150000,263821790,10820,10820,10820,10800,335
20240923,145900,260200990,10820,10820,10820,10820,0
20240923,145800,260200990,10820,10820,10820,10820,0
20240923,145700,260200990,10820,10820,10820,10820,0
20240923,145600,260200990,10820,10820,10820,10820,26
20240923,145500,259919670,10840,10840,10840,10840,0
20240923,145400,259919670,10840,10840,10840,10840,3
20240923,145300,259887150,10820,10820,10820,10820,0
20240923,145200,259887150,10820,10820,10820,10820,0
20240923,145100,259887150,10820,10820,10820,10820,0
20240923,145000,259887150,10820,10820,10820,10820,0
20240923,144900,259887150,10820,10820,10820,10820,0
20240923,144800,259887150,10820,10820,10820,10820,0
20240923,144700,259887150,10820,10820,10820,10820,0
20240923,144600,259887150,10820,10820,10820,10820,20
20240923,144500,259670750,10810,10810,10810,10810,0
20240923,144400,259670750,10810,10810,10810,10810,0
20240923,144300,259670750,10810,10820,10820,10810,116
20240923,144200,258416330,10830,10830,10830,10830,0
20240923,144100,258416330,10830,10830,10830,10830,0
20240923,144000,258416330,10830,10830,10830,10830,49
20240923,143900,257885660,10820,10820,10820,10820,0
20240923,143800,257885660,10820,10820,10820,10820,33
20240923,143700,257528600,10840,10840,10840,10840,0
20240923,143600,257528600,10840,10840,10840,10840,2
20240923,143500,257506920,10840,10840,10840,10840,1
20240923,143400,257496080,10840,10840,10840,10840,0
20240923,143300,257496080,10840,10840,10840,10840,0
20240923,143200,257496080,10840,10840,10840,10840,0
20240923,143100,257496080,10840,10840,10840,10840,0
20240923,143000,257496080,10840,10840,10840,10840,0
20240923,142900,257496080,10840,10840,10840,10840,0
20240923,142800,257496080,10840,10840,10840,10840,0
20240923,142700,257496080,10840,10840,10840,10840,0
20240923,142600,257496080,10840,10840,10840,10840,1
20240923,142500,257485240,10810,10810,10810,10810,0
20240923,142400,257485240,10810,10810,10810,10810,0
20240923,142300,257485240,10810,10810,10810,10810,0
20240923,142200,257485240,10810,10810,10810,10810,0
20240923,142100,257485240,10810,10810,10810,10810,7
20240923,142000,257409570,10810,10810,10810,10810,28
20240923,141900,257106890,10850,10850,10850,10850,0
20240923,141800,257106890,10850,10850,10850,10850,0
20240923,141700,257106890,10850,10850,10850,10850,0
20240923,141600,257106890,10850,10850,10850,10850,0
20240923,141500,257106890,10850,10850,10850,10850,0
20240923,141400,257106890,10850,10850,10850,10850,0
20240923,141300,257106890,10850,10850,10850,10850,50
20240923,141200,256564390,10850,10850,10850,10850,0
20240923,141100,256564390,10850,10850,10850,10850,0
20240923,141000,256564390,10850,10850,10850,10850,0
20240923,140900,256564390,10850,10850,10850,10850,1
20240923,140800,256553540,10780,10820,10820,10780,1000
20240923,140700,245760670,10850,10850,10850,10850,0
20240923,140600,245760670,10850,10850,10850,10850,1
20240923,140500,245749820,10820,10820,10820,10820,0
20240923,140400,245749820,10820,10820,10820,10820,0
20240923,140300,245749820,10820,10820,10820,10820,71
20240923,140200,244981600,10810,10810,10810,10810,0
20240923,140100,244981600,10810,10810,10810,10810,65
20240923,140000,244278950,10860,10860,10860,10860,0
20240923,135900,244278950,10860,10860,10860,10860,27
20240923,135800,243985730,10810,10810,10810,10810,16
20240923,135700,243812770,10800,10800,10800,10800,0
20240923,135600,243812770,10800,10800,10800,10800,0
20240923,135500,243812770,10800,10830,10830,10800,500
20240923,135400,238407910,10850,10850,10850,10850,0
20240923,135300,238407910,10850,10850,10850,10850,0
20240923,135200,238407910,10850,10850,10850,10850,0
20240923,135100,238407910,10850,10850,10850,10850,0
20240923,135000,238407910,10850,10850,10850,10850,0
20240923,134900,238407910,10850,10850,10850,10850,0
20240923,134800,238407910,10850,10850,10850,10850,0
20240923,134700,238407910,10850,10850,10850,10850,0
20240923,134600,238407910,10850,10850,10850,10850,0
20240923,134500,238407910,10850,10850,10850,10850,0
20240923,134400,238407910,10850,10850,10850,10850,475
20240923,134300,233254160,10850,10850,10850,10850,0
20240923,134200,233254160,10850,10850,10850,10850,29
20240923,134100,232939510,10850,10860,10860,10850,14
20240923,134000,232787530,10860,10860,10860,10860,0
20240923,133900,232787530,10860,10860,10860,10860,0
20240923,133800,232787530,10860,10860,10860,10860,0
20240923,133700,232787530,10860,10860,10860,10860,1
20240923,133600,232776670,10860,10860,10860,10860,1
20240923,133500,232765810,10860,10860,10860,10860,0
20240923,133400,232765810,10860,10860,10860,10860,56
20240923,133300,232157650,10860,10860,10860,10860,43
20240923,133200,231690670,10870,10870,10870,10870,1
20240923,133100,231679800,10870,10870,10870,10870,0
20240923,133000,231679800,10870,10870,10870,10870,0
20240923,132900,231679800,10870,10870,10870,10870,0
20240923,132800,231679800,10870,10870,10870,10870,0
20240923,132700,231679800,10870,10870,10870,10870,2
20240923,132600,231658060,10860,10860,10860,10860,5
20240923,132500,231603760,10860,10860,10860,10860,0
20240923,132400,231603760,10860,10860,10860,10860,0
20240923,132300,231603760,10860,10860,10860,10860,0
20240923,132200,231603760,10860,10860,10860,10860,19
20240923,132100,231397420,10860,10860,10860,10860,19
20240923,132000,231191080,10860,10860,10860,10860,1
20240923,131900,231180220,10870,10870,10870,10870,0
20240923,131800,231180220,10870,10870,10870,10870,0
20240923,131700,231180220,10870,10870,10870,10870,0
20240923,131600,231180220,10870,10870,10870,10870,0
20240923,131500,231180220,10870,10870,10870,10870,0
20240923,131400,231180220,10870,10870,10870,10870,0
20240923,131300,231180220,10870,10870,10870,10870,60
20240923,131200,230528020,10870,10870,10870,10870,0
20240923,131100,230528020,10870,10870,10870,10870,60
20240923,131000,229875820,10870,10870,10870,10870,0
20240923,130900,229875820,10870,10870,10870,10870,118
20240923,130800,228593160,10870,10860,10870,10860,3141
20240923,130700,194481070,10850,10850,10850,10850,15
20240923,130600,194318320,10850,10850,10850,10850,16
20240923,130500,194144720,10850,10850,10850,10850,1
20240923,130400,194133870,10840,10840,10840,10840,0
20240923,130300,194133870,10840,10840,10840,10840,0
20240923,130200,194133870,10840,10840,10840,10840,0
20240923,130100,194133870,10840,10850,10850,10840,41
20240923,130000,193689420,10850,10850,10850,10850,4
20240923,125900,193646020,10850,10850,10850,10850,3
20240923,125800,193613470,10860,10860,10860,10860,0
20240923,125700,193613470,10860,10850,10860,10850,285
20240923,125600,190521070,10860,10860,10860,10860,0
20240923,125500,190521070,10860,10860,10860,10860,0
20240923,125400,190521070,10860,10860,10860,10860,0
20240923,125300,190521070,10860,10860,10860,10860,0
20240923,125200,190521070,10860,10860,10860,10860,0
20240923,125100,190521070,10860,10860,10860,10860,0
20240923,125000,190521070,10860,10860,10860,10860,0
20240923,124900,190521070,10860,10860,10860,10860,10
20240923,124800,190412470,10850,10850,10850,10850,0
20240923,124700,190412470,10850,10850,10850,10850,50
20240923,124600,189869970,10850,10850,10850,10850,0
20240923,124500,189869970,10850,10850,10850,10850,0
20240923,124400,189869970,10850,10850,10850,10850,0
20240923,124300,189869970,10850,10850,10850,10850,0
20240923,124200,189869970,10850,10850,10850,10850,0
20240923,124100,189869970,10850,10850,10860,10850,113
20240923,124000,188643870,10850,10850,10850,10850,0
20240923,123900,188643870,10850,10850,10850,10850,0
20240923,123800,188643870,10850,10850,10850,10850,1
20240923,123700,188633020,10860,10860,10860,10860,0
20240923,123600,188633020,10860,10860,10860,10860,0
20240923,123500,188633020,10860,10850,10860,10850,59
20240923,123400,187992820,10860,10850,10860,10850,166
20240923,123300,186191540,10840,10840,10840,10840,1
20240923,123200,186180700,10840,10840,10840,10840,0
20240923,123100,186180700,10840,10850,10850,10840,14
20240923,123000,186028920,10850,10840,10850,10840,14
20240923,122900,185877150,10840,10840,10840,10840,17
20240923,122800,185692870,10840,10840,10840,10840,0
20240923,122700,185692870,10840,10840,10840,10840,0
20240923,122600,185692870,10840,10840,10840,10840,0
20240923,122500,185692870,10840,10840,10840,10840,21
20240923,122400,185465230,10830,10830,10830,10830,571
20240923,122300,179281300,10830,10820,10830,10820,3145
20240923,122200,145248910,10810,10810,10810,10810,0
20240923,122100,145248910,10810,10810,10810,10810,0
20240923,122000,145248910,10810,10810,10810,10810,0
20240923,121900,145248910,10810,10800,10820,10800,212
20240923,121800,142958260,10800,10800,10800,10800,0
20240923,121700,142958260,10800,10800,10800,10800,100
20240923,121600,141878260,10790,10790,10790,10790,29
20240923,121500,141565350,10800,10800,10800,10800,7
20240923,121400,141489750,10800,10800,10800,10800,2
20240923,121300,141468150,10800,10800,10800,10800,0
20240923,121200,141468150,10800,10800,10800,10800,0
20240923,121100,141468150,10800,10800,10800,10800,0
20240923,121000,141468150,10800,10800,10800,10800,0
20240923,120900,141468150,10800,10800,10800,10800,0
20240923,120800,141468150,10800,10800,10800,10800,0
20240923,120700,141468150,10800,10800,10800,10800,0
20240923,120600,141468150,10800,10800,10800,10800,161
20240923,120500,139729350,10810,10810,10810,10810,0
20240923,120400,139729350,10810,10810,10810,10810,0
20240923,120300,139729350,10810,10810,10810,10810,0
20240923,120200,139729350,10810,10810,10810,10810,79
20240923,120100,138875360,10800,10800,10800,10800,0
20240923,120000,138875360,10800,10800,10800,10800,0
20240923,115900,138875360,10800,10800,10800,10800,0
20240923,115800,138875360,10800,10800,10800,10800,0
20240923,115700,138875360,10800,10800,10800,10800,0
20240923,115600,138875360,10800,10800,10800,10800,230
20240923,115500,136391360,10800,10800,10800,10800,1
20240923,115400,136380560,10810,10810,10810,10810,0
20240923,115300,136380560,10810,10810,10810,10810,0
20240923,115200,136380560,10810,10810,10810,10810,20
20240923,115100,136164360,10810,10810,10810,10810,0
20240923,115000,136164360,10810,10810,10810,10810,0
20240923,114900,136164360,10810,10810,10810,10810,0
20240923,114800,136164360,10810,10810,10810,10810,0
20240923,114700,136164360,10810,10810,10810,10810,0
20240923,114600,136164360,10810,10810,10810,10810,10
20240923,114500,136056260,10800,10800,10800,10800,90
20240923,114400,135084260,10800,10800,10800,10800,0
20240923,114300,135084260,10800,10800,10800,10800,0
20240923,114200,135084260,10800,10800,10800,10800,0
20240923,114100,135084260,10800,10800,10800,10800,0
20240923,114000,135084260,10800,10810,10810,10800,30
20240923,113900,134760210,10800,10800,10800,10800,82
20240923,113800,133874610,10800,10800,10800,10800,0
20240923,113700,133874610,10800,10800,10800,10800,0
20240923,113600,133874610,10800,10800,10800,10800,0
20240923,113500,133874610,10800,10800,10800,10800,0
20240923,113400,133874610,10800,10800,10800,10800,38
20240923,113300,133464210,10800,10800,10800,10800,17
20240923,113200,133280610,10810,10810,10810,10810,0
20240923,113100,133280610,10810,10810,10810,10810,0
20240923,113000,133280610,10810,10810,10810,10810,0
20240923,112900,133280610,10810,10810,10810,10810,336
20240923,112800,129648450,10810,10810,10810,10810,0
20240923,112700,129648450,10810,10810,10810,10810,0
20240923,112600,129648450,10810,10810,10810,10810,0
20240923,112500,129648450,10810,10810,10810,10810,16
20240923,112400,129475490,10810,10810,10810,10810,0
20240923,112300,129475490,10810,10810,10810,10810,0
20240923,112200,129475490,10810,10810,10810,10810,0
20240923,112100,129475490,10810,10810,10810,10810,0
20240923,112000,129475490,10810,10810,10810,10810,0
20240923,111900,129475490,10810,10810,10810,10810,11
20240923,111800,129356580,10790,10790,10790,10790,1
20240923,111700,129345790,10780,10800,10800,10780,175
20240923,111600,127457460,10820,10820,10820,10820,1
20240923,111500,127446640,10800,10800,10800,10800,0
20240923,111400,127446640,10800,10800,10800,10800,0
20240923,111300,127446640,10800,10800,10800,10800,0
20240923,111200,127446640,10800,10800,10800,10800,0
20240923,111100,127446640,10800,10800,10800,10800,32
20240923,111000,127101040,10800,10800,10800,10800,0
20240923,110900,127101040,10800,10800,10800,10800,0
20240923,110800,127101040,10800,10800,10800,10800,279
20240923,110700,124087840,10800,10800,10800,10800,0
20240923,110600,124087840,10800,10800,10800,10800,0
20240923,110500,124087840,10800,10800,10800,10800,0
20240923,110400,124087840,10800,10800,10800,10800,0
20240923,110300,124087840,10800,10800,10800,10800,674
20240923,110200,116808640,10790,10790,10790,10790,0
20240923,110100,116808640,10790,10790,10790,10790,140
20240923,110000,115298040,10790,10790,10790,10790,0
20240923,105900,115298040,10790,10790,10790,10790,0
20240923,105800,115298040,10790,10790,10790,10790,0
20240923,105700,115298040,10790,10790,10790,10790,29
20240923,105600,114985130,10800,10800,10800,10800,0
20240923,105500,114985130,10800,10800,10800,10800,354
20240923,105400,111161930,10800,10800,10800,10800,0
20240923,105300,111161930,10800,10800,10800,10800,240
20240923,105200,108569930,10800,10800,10800,10800,42
20240923,105100,108116330,10830,10830,10830,10830,0
20240923,105000,108116330,10830,10830,10830,10830,0
20240923,104900,108116330,10830,10830,10830,10830,4
20240923,104800,108073010,10790,10790,10790,10790,0
20240923,104700,108073010,10790,10790,10790,10790,0
20240923,104600,108073010,10790,10790,10790,10790,0
20240923,104500,108073010,10790,10790,10790,10790,0
20240923,104400,108073010,10790,10790,10790,10790,0
20240923,104300,108073010,10790,10830,10830,10790,1837
20240923,104200,88239010,10830,10830,10830,10830,8
20240923,104100,88152370,10830,10830,10830,10830,0
20240923,104000,88152370,10830,10830,10830,10830,2
20240923,103900,88130710,10820,10820,10820,10820,0
20240923,103800,88130710,10820,10820,10820,10820,0
20240923,103700,88130710,10820,10820,10820,10820,0
20240923,103600,88130710,10820,10820,10820,10820,0
20240923,103500,88130710,10820,10820,10820,10820,0
20240923,103400,88130710,10820,10820,10820,10820,0
20240923,103300,88130710,10820,10820,10820,10820,324
20240923,103200,84625030,10840,10840,10840,10840,50
20240923,103100,84083030,10840,10840,10840,10840,0
20240923,103000,84083030,10840,10840,10840,10840,0
20240923,102900,84083030,10840,10840,10840,10840,29
20240923,102800,83768670,10820,10820,10820,10820,145
20240923,102700,82199770,10810,10810,10810,10810,0
20240923,102600,82199770,10810,10810,10810,10810,18
20240923,102500,82005190,10810,10810,10810,10810,193
20240923,102400,79918860,10810,10830,10830,10810,500
20240923,102300,74510700,10860,10860,10860,10860,0
20240923,102200,74510700,10860,10860,10860,10860,0
20240923,102100,74510700,10860,10860,10860,10860,600
20240923,102000,67994700,10850,10850,10850,10850,0
20240923,101900,67994700,10850,10850,10850,10850,14
20240923,101800,67842800,10860,10860,10860,10860,27
20240923,101700,67549580,10830,10830,10830,10830,20
20240923,101600,67332980,10840,10850,10850,10840,96
20240923,101500,66291400,10830,10830,10830,10830,0
20240923,101400,66291400,10830,10830,10830,10830,38
20240923,101300,65879860,10830,10830,10830,10830,0
20240923,101200,65879860,10830,10860,10860,10830,93
20240923,101100,64871670,10860,10860,10860,10860,0
20240923,101000,64871670,10860,10860,10860,10860,5
20240923,100900,64817370,10870,10860,10870,10860,45
20240923,100800,64328650,10840,10840,10840,10840,17
20240923,100700,64144370,10840,10840,10840,10840,0
20240923,100600,64144370,10840,10840,10840,10840,0
20240923,100500,64144370,10840,10840,10840,10840,10
20240923,100400,64035970,10840,10840,10840,10840,0
20240923,100300,64035970,10840,10860,10860,10840,508
20240923,100200,58520750,10850,10850,10850,10850,2
20240923,100100,58499050,10850,10850,10850,10850,0
20240923,100000,58499050,10850,10850,10850,10850,27
20240923,095900,58206100,10820,10830,10830,10820,345
20240923,095800,54472090,10850,10850,10850,10850,0
20240923,095700,54472090,10850,10850,10850,10850,1
20240923,095600,54461240,10850,10850,10850,10850,1
20240923,095500,54450390,10860,10860,10860,10860,1
20240923,095400,54439530,10830,10830,10830,10830,0
20240923,095300,54439530,10830,10830,10830,10830,101
20240923,095200,53345700,10850,10850,10850,10850,0
20240923,095100,53345700,10850,10850,10850,10850,0
20240923,095000,53345700,10850,10850,10850,10850,0
20240923,094900,53345700,10850,10850,10850,10850,0
20240923,094800,53345700,10850,10850,10850,10850,0
20240923,094700,53345700,10850,10850,10850,10850,60
20240923,094600,52694700,10860,10860,10860,10860,0
20240923,094500,52694700,10860,10860,10860,10860,0
20240923,094400,52694700,10860,10860,10860,10860,6
20240923,094300,52629540,10860,10860,10860,10800,105
20240923,094200,51494940,10800,10800,10800,10800,26
20240923,094100,51214140,10790,10800,10800,10790,400
20240923,094000,46896580,10860,10860,10860,10860,0
20240923,093900,46896580,10860,10800,10860,10780,729
20240923,093800,39030390,10800,10860,10860,10800,560
20240923,093700,32981800,10860,10860,10860,10860,1
20240923,093600,32970940,10800,10830,10830,10800,713
20240923,093500,25260340,10880,10880,10880,10880,1
20240923,093400,25249460,10880,10880,10880,10880,0
20240923,093300,25249460,10880,10880,10880,10880,0
20240923,093200,25249460,10880,10820,10880,10820,60
20240923,093100,24598940,10880,10880,10880,10880,20
20240923,093000,24381340,10880,10880,10880,10880,0
20240923,092900,24381340,10880,10880,10880,10880,0
20240923,092800,24381340,10880,10880,10880,10880,0
20240923,092700,24381340,10880,10880,10880,10880,1
20240923,092600,24370460,10820,10830,10830,10810,84
20240923,092500,23462010,10830,10840,10840,10830,81
20240923,092400,22584560,10880,10860,10880,10860,67
20240923,092300,21856920,10860,10860,10860,10860,1
20240923,092200,21846060,10850,10850,10850,10850,5
20240923,092100,21791810,10850,10850,10850,10850,0
20240923,092000,21791810,10850,10850,10850,10850,211
20240923,091900,19502460,10880,10890,10890,10880,29
20240923,091800,19186920,10850,10880,10890,10850,256
20240923,091700,16403130,10850,10850,10850,10850,7
20240923,091600,16327180,10890,10830,10890,10830,20
20240923,091500,16110520,10890,10870,10890,10870,41
20240923,091400,15664470,10870,10870,10870,10870,1
20240923,091300,15653600,10820,10820,10820,10820,19
20240923,091200,15448020,10820,10820,10820,10820,59
20240923,091100,14809640,10820,10820,10820,10820,0
20240923,091000,14809640,10820,10820,10820,10820,0
20240923,090900,14809640,10820,10820,10820,10820,122
20240923,090800,13489600,10830,10830,10830,10830,21
20240923,090700,13262170,10830,10830,10830,10830,0
20240923,090600,13262170,10830,10880,10880,10830,33
20240923,090500,12903880,10880,10880,10880,10880,3
20240923,090400,12871240,10830,10840,10850,10830,35
20240923,090300,12492090,10800,10800,10800,10800,0
20240923,090200,12492090,10800,10880,10880,10800,585
20240923,090100,6157660,10880,10880,10880,10880,0
20240923,090000,6157660,10880,10860,10880,10850,567