KissMeData/044490/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,192500,751106700,13750,13750,13750,13750,1568
20240911,192400,751106700,13750,13750,13750,13750,0
20240911,192300,751106700,13750,13750,13750,13750,0
20240911,192200,751106700,13750,13750,13750,13750,0
20240911,192100,751106700,13750,13750,13750,13750,0
20240911,192000,751106700,13750,13750,13750,13750,0
20240911,191900,751106700,13750,13750,13750,13750,0
20240911,191800,751106700,13750,13750,13750,13750,0
20240911,191700,751106700,13750,13750,13750,13750,0
20240911,191600,751106700,13750,13750,13750,13750,0
20240911,191500,751106700,13750,13750,13750,13750,0
20240911,191400,751106700,13750,13750,13750,13750,0
20240911,191300,751106700,13750,13750,13750,13750,0
20240911,191200,751106700,13750,13750,13750,13750,0
20240911,191100,751106700,13750,13750,13750,13750,0
20240911,191000,751106700,13750,13750,13750,13750,0
20240911,190900,751106700,13750,13750,13750,13750,0
20240911,190800,751106700,13750,13750,13750,13750,0
20240911,190700,751106700,13750,13750,13750,13750,0
20240911,190600,751106700,13750,13750,13750,13750,0
20240911,190500,751106700,13750,13750,13750,13750,0
20240911,190400,751106700,13750,13750,13750,13750,0
20240911,190300,751106700,13750,13750,13750,13750,0
20240911,190200,751106700,13750,13750,13750,13750,0
20240911,190100,751106700,13750,13750,13750,13750,0
20240911,190000,751106700,13750,13750,13750,13750,0
20240911,185900,751106700,13750,13750,13750,13750,0
20240911,185800,751106700,13750,13750,13750,13750,0
20240911,185700,751106700,13750,13750,13750,13750,0
20240911,185600,751106700,13750,13750,13750,13750,0
20240911,185500,751106700,13750,13750,13750,13750,1568
20240911,185400,751106700,13750,13750,13750,13750,0
20240911,185300,751106700,13750,13750,13750,13750,0
20240911,185200,751106700,13750,13750,13750,13750,0
20240911,185100,751106700,13750,13750,13750,13750,0
20240911,185000,751106700,13750,13750,13750,13750,0
20240911,184900,751106700,13750,13750,13750,13750,0
20240911,184800,751106700,13750,13750,13750,13750,0
20240911,184700,751106700,13750,13750,13750,13750,0
20240911,184600,751106700,13750,13750,13750,13750,0
20240911,184500,751106700,13750,13750,13750,13750,0
20240911,184400,751106700,13750,13750,13750,13750,0
20240911,184300,751106700,13750,13750,13750,13750,0
20240911,184200,751106700,13750,13750,13750,13750,0
20240911,184100,751106700,13750,13750,13750,13750,0
20240911,184000,751106700,13750,13750,13750,13750,0
20240911,183900,751106700,13750,13750,13750,13750,0
20240911,183800,751106700,13750,13750,13750,13750,0
20240911,183700,751106700,13750,13750,13750,13750,0
20240911,183600,751106700,13750,13750,13750,13750,0
20240911,183500,751106700,13750,13750,13750,13750,0
20240911,183400,751106700,13750,13750,13750,13750,0
20240911,183300,751106700,13750,13750,13750,13750,0
20240911,183200,751106700,13750,13750,13750,13750,0
20240911,183100,751106700,13750,13750,13750,13750,0
20240911,183000,751106700,13750,13750,13750,13750,0
20240911,182900,751106700,13750,13750,13750,13750,0
20240911,182800,751106700,13750,13750,13750,13750,0
20240911,182700,751106700,13750,13750,13750,13750,0
20240911,182600,751106700,13750,13750,13750,13750,0
20240911,182500,751106700,13750,13750,13750,13750,1568
20240911,182400,751106700,13750,13750,13750,13750,0
20240911,182300,751106700,13750,13750,13750,13750,0
20240911,182200,751106700,13750,13750,13750,13750,0
20240911,182100,751106700,13750,13750,13750,13750,0
20240911,182000,751106700,13750,13750,13750,13750,0
20240911,181900,751106700,13750,13750,13750,13750,0
20240911,181800,751106700,13750,13750,13750,13750,0
20240911,181700,751106700,13750,13750,13750,13750,0
20240911,181600,751106700,13750,13750,13750,13750,0
20240911,181500,751106700,13750,13750,13750,13750,0
20240911,181400,751106700,13750,13750,13750,13750,0
20240911,181300,751106700,13750,13750,13750,13750,0
20240911,181200,751106700,13750,13750,13750,13750,0
20240911,181100,751106700,13750,13750,13750,13750,0
20240911,181000,751106700,13750,13750,13750,13750,0
20240911,180900,751106700,13750,13750,13750,13750,0
20240911,180800,751106700,13750,13750,13750,13750,0
20240911,180700,751106700,13750,13750,13750,13750,0
20240911,180600,751106700,13750,13750,13750,13750,0
20240911,180500,751106700,13750,13750,13750,13750,0
20240911,180400,751106700,13750,13750,13750,13750,0
20240911,180300,751106700,13750,13750,13750,13750,0
20240911,180200,751106700,13750,13750,13750,13750,0
20240911,180100,751106700,13750,13750,13750,13750,0
20240911,180000,751106700,13750,13750,13750,13750,0
20240911,175900,751106700,13750,13750,13750,13750,0
20240911,175800,751106700,13750,13750,13750,13750,0
20240911,175700,751106700,13750,13750,13750,13750,0
20240911,175600,751106700,13750,13750,13750,13750,0
20240911,175500,751106700,13750,13750,13750,13750,1568
20240911,175400,751106700,13750,13750,13750,13750,0
20240911,175300,751106700,13750,13750,13750,13750,0
20240911,175200,751106700,13750,13750,13750,13750,0
20240911,175100,751106700,13750,13750,13750,13750,0
20240911,175000,751106700,13750,13750,13750,13750,0
20240911,174900,751106700,13750,13750,13750,13750,0
20240911,174800,751106700,13750,13750,13750,13750,0
20240911,174700,751106700,13750,13750,13750,13750,0
20240911,174600,751106700,13750,13750,13750,13750,0
20240911,174500,751106700,13750,13750,13750,13750,0
20240911,174400,751106700,13750,13750,13750,13750,0
20240911,174300,751106700,13750,13750,13750,13750,0
20240911,174200,751106700,13750,13750,13750,13750,0
20240911,174100,751106700,13750,13750,13750,13750,0
20240911,174000,751106700,13750,13750,13750,13750,0
20240911,173900,751106700,13750,13750,13750,13750,0
20240911,173800,751106700,13750,13750,13750,13750,0
20240911,173700,751106700,13750,13750,13750,13750,0
20240911,173600,751106700,13750,13750,13750,13750,0
20240911,173500,751106700,13750,13750,13750,13750,0
20240911,173400,751106700,13750,13750,13750,13750,0
20240911,173300,751106700,13750,13750,13750,13750,0
20240911,173200,751106700,13750,13750,13750,13750,0
20240911,173100,751106700,13750,13750,13750,13750,0
20240911,173000,751106700,13750,13750,13750,13750,0
20240911,172900,751106700,13750,13750,13750,13750,0
20240911,172800,751106700,13750,13750,13750,13750,0
20240911,172700,751106700,13750,13750,13750,13750,0
20240911,172600,751106700,13750,13750,13750,13750,0
20240911,172500,751106700,13750,13750,13750,13750,1568
20240911,172400,751106700,13750,13750,13750,13750,0
20240911,172300,751106700,13750,13750,13750,13750,0
20240911,172200,751106700,13750,13750,13750,13750,0
20240911,172100,751106700,13750,13750,13750,13750,0
20240911,172000,751106700,13750,13750,13750,13750,0
20240911,171900,751106700,13750,13750,13750,13750,0
20240911,171800,751106700,13750,13750,13750,13750,0
20240911,171700,751106700,13750,13750,13750,13750,0
20240911,171600,751106700,13750,13750,13750,13750,0
20240911,171500,751106700,13750,13750,13750,13750,0
20240911,171400,751106700,13750,13750,13750,13750,0
20240911,171300,751106700,13750,13750,13750,13750,0
20240911,171200,751106700,13750,13750,13750,13750,0
20240911,171100,751106700,13750,13750,13750,13750,0
20240911,171000,751106700,13750,13750,13750,13750,0
20240911,170900,751106700,13750,13750,13750,13750,0
20240911,170800,751106700,13750,13750,13750,13750,0
20240911,170700,751106700,13750,13750,13750,13750,0
20240911,170600,751106700,13750,13750,13750,13750,0
20240911,170500,751106700,13750,13750,13750,13750,0
20240911,170400,751106700,13750,13750,13750,13750,0
20240911,170300,751106700,13750,13750,13750,13750,0
20240911,170200,751106700,13750,13750,13750,13750,0
20240911,170100,751106700,13750,13750,13750,13750,0
20240911,170000,751106700,13750,13750,13750,13750,0
20240911,165900,751106700,13750,13750,13750,13750,0
20240911,165800,751106700,13750,13750,13750,13750,0
20240911,165700,751106700,13750,13750,13750,13750,0
20240911,165600,751106700,13750,13750,13750,13750,0
20240911,165500,751106700,13750,13750,13750,13750,1568
20240911,165400,751106700,13750,13750,13750,13750,0
20240911,165300,751106700,13750,13750,13750,13750,0
20240911,165200,751106700,13750,13750,13750,13750,0
20240911,165100,751106700,13750,13750,13750,13750,0
20240911,165000,751106700,13750,13750,13750,13750,0
20240911,164900,751106700,13750,13750,13750,13750,0
20240911,164800,751106700,13750,13750,13750,13750,0
20240911,164700,751106700,13750,13750,13750,13750,0
20240911,164600,751106700,13750,13750,13750,13750,0
20240911,164500,751106700,13750,13750,13750,13750,0
20240911,164400,751106700,13750,13750,13750,13750,0
20240911,164300,751106700,13750,13750,13750,13750,0
20240911,164200,751106700,13750,13750,13750,13750,0
20240911,164100,751106700,13750,13750,13750,13750,0
20240911,164000,751106700,13750,13750,13750,13750,0
20240911,163900,751106700,13750,13750,13750,13750,0
20240911,163800,751106700,13750,13750,13750,13750,0
20240911,163700,751106700,13750,13750,13750,13750,0
20240911,163600,751106700,13750,13750,13750,13750,0
20240911,163500,751106700,13750,13750,13750,13750,0
20240911,163400,751106700,13750,13750,13750,13750,0
20240911,163300,751106700,13750,13750,13750,13750,0
20240911,163200,751106700,13750,13750,13750,13750,0
20240911,163100,751106700,13750,13750,13750,13750,0
20240911,163000,751106700,13750,13750,13750,13750,0
20240911,162900,751106700,13750,13750,13750,13750,0
20240911,162800,751106700,13750,13750,13750,13750,0
20240911,162700,751106700,13750,13750,13750,13750,0
20240911,162600,751106700,13750,13750,13750,13750,0
20240911,162500,751106700,13750,13750,13750,13750,1568
20240911,162400,751106700,13750,13750,13750,13750,0
20240911,162300,751106700,13750,13750,13750,13750,0
20240911,162200,751106700,13750,13750,13750,13750,0
20240911,162100,751106700,13750,13750,13750,13750,0
20240911,162000,751106700,13750,13750,13750,13750,0
20240911,161900,751106700,13750,13750,13750,13750,0
20240911,161800,751106700,13750,13750,13750,13750,0
20240911,161700,751106700,13750,13750,13750,13750,0
20240911,161600,751106700,13750,13750,13750,13750,0
20240911,161500,751106700,13750,13750,13750,13750,0
20240911,161400,751106700,13750,13750,13750,13750,0
20240911,161300,751106700,13750,13750,13750,13750,0
20240911,161200,751106700,13750,13750,13750,13750,0
20240911,161100,751106700,13750,13750,13750,13750,0
20240911,161000,751106700,13750,13750,13750,13750,0
20240911,160900,751106700,13750,13750,13750,13750,0
20240911,160800,751106700,13750,13750,13750,13750,0
20240911,160700,751106700,13750,13750,13750,13750,0
20240911,160600,751106700,13750,13750,13750,13750,0
20240911,160500,751106700,13750,13750,13750,13750,0
20240911,160400,751106700,13750,13750,13750,13750,0
20240911,160300,751106700,13750,13750,13750,13750,0
20240911,160200,751106700,13750,13750,13750,13750,0
20240911,160100,751106700,13750,13750,13750,13750,0
20240911,160000,751106700,13750,13750,13750,13750,0
20240911,155900,751106700,13750,13750,13750,13750,0
20240911,155800,751106700,13750,13750,13750,13750,0
20240911,155700,751106700,13750,13750,13750,13750,0
20240911,155600,751106700,13750,13750,13750,13750,0
20240911,155500,751106700,13750,13750,13750,13750,1568
20240911,155400,751106700,13750,13750,13750,13750,0
20240911,155300,751106700,13750,13750,13750,13750,0
20240911,155200,751106700,13750,13750,13750,13750,0
20240911,155100,751106700,13750,13750,13750,13750,0
20240911,155000,751106700,13750,13750,13750,13750,0
20240911,154900,751106700,13750,13750,13750,13750,0
20240911,154800,751106700,13750,13750,13750,13750,0
20240911,154700,751106700,13750,13750,13750,13750,0
20240911,154600,751106700,13750,13750,13750,13750,0
20240911,154500,751106700,13750,13750,13750,13750,0
20240911,154400,751106700,13750,13750,13750,13750,0
20240911,154300,751106700,13750,13750,13750,13750,0
20240911,154200,751106700,13750,13750,13750,13750,0
20240911,154100,751106700,13750,13750,13750,13750,0
20240911,154000,751106700,13750,13750,13750,13750,0
20240911,153900,751106700,13750,13750,13750,13750,0
20240911,153800,751106700,13750,13750,13750,13750,0
20240911,153700,751106700,13750,13750,13750,13750,0
20240911,153600,751106700,13750,13750,13750,13750,0
20240911,153500,751106700,13750,13750,13750,13750,0
20240911,153400,751106700,13750,13750,13750,13750,0
20240911,153300,751106700,13750,13750,13750,13750,0
20240911,153200,751106700,13750,13750,13750,13750,0
20240911,153100,751106700,13750,13750,13750,13750,0
20240911,153000,751106700,13750,13750,13750,13750,1568
20240911,152900,729546700,13750,13750,13750,13750,0
20240911,152800,729546700,13750,13750,13750,13750,0
20240911,152700,729546700,13750,13750,13750,13750,0
20240911,152600,729546700,13750,13750,13750,13750,0
20240911,152500,729546700,13750,13750,13750,13750,0
20240911,152400,729546700,13750,13750,13750,13750,0
20240911,152300,729546700,13750,13750,13750,13750,0
20240911,152200,729546700,13750,13750,13750,13750,0
20240911,152100,729546700,13750,13750,13750,13750,0
20240911,152000,729546700,13750,13750,13750,13750,0
20240911,151900,729546700,13750,13750,13770,13750,476
20240911,151800,722993990,13750,13770,13770,13710,143
20240911,151700,721026680,13740,13790,13790,13740,337
20240911,151600,716387610,13780,13760,13780,13760,52
20240911,151500,715671210,13760,13720,13760,13720,212
20240911,151400,712758430,13730,13640,13730,13640,1720
20240911,151300,689243460,13630,13610,13630,13610,628
20240911,151200,680690100,13610,13610,13610,13600,20
20240911,151100,680417910,13610,13610,13610,13590,468
20240911,151000,674051830,13610,13600,13610,13600,76
20240911,150900,673017980,13610,13610,13610,13590,152
20240911,150800,670952040,13610,13610,13610,13610,25
20240911,150700,670611790,13610,13590,13610,13590,517
20240911,150600,663577590,13590,13590,13590,13590,45
20240911,150500,662966040,13570,13530,13590,13530,324
20240911,150400,658579460,13590,13590,13590,13590,11
20240911,150300,658429970,13590,13590,13590,13530,331
20240911,150200,653949680,13590,13590,13590,13530,70
20240911,150100,653001980,13590,13590,13590,13530,106
20240911,150000,651565340,13530,13590,13600,13530,103
20240911,145900,650165580,13600,13600,13600,13520,111
20240911,145800,648659980,13600,13600,13600,13600,21
20240911,145700,648374380,13600,13600,13600,13600,30
20240911,145600,647966380,13600,13580,13600,13580,233
20240911,145500,644801960,13580,13580,13580,13580,34
20240911,145400,644340240,13580,13580,13580,13580,26
20240911,145300,643987160,13580,13570,13580,13570,41
20240911,145200,643430670,13570,13580,13590,13560,182
20240911,145100,640960210,13590,13590,13590,13590,8
20240911,145000,640851490,13600,13510,13600,13480,1171
20240911,144900,625041250,13510,13520,13520,13510,68
20240911,144800,624122390,13540,13550,13550,13540,428
20240911,144700,618324420,13560,13560,13560,13560,29
20240911,144600,617931180,13560,13560,13560,13560,113
20240911,144500,616398900,13580,13580,13580,13580,478
20240911,144400,609907660,13600,13600,13600,13600,41
20240911,144300,609350060,13600,13610,13610,13600,3463
20240911,144200,562250490,13610,13610,13610,13610,1
20240911,144100,562236880,13610,13610,13610,13610,32
20240911,144000,561801360,13620,13630,13630,13620,102
20240911,143900,560411130,13630,13610,13630,13610,478
20240911,143800,553900140,13620,13620,13620,13620,0
20240911,143700,553900140,13620,13620,13620,13620,0
20240911,143600,553900140,13620,13620,13620,13620,0
20240911,143500,553900140,13620,13620,13620,13620,0
20240911,143400,553900140,13620,13620,13620,13620,0
20240911,143300,553900140,13620,13600,13620,13600,144
20240911,143200,551941460,13630,13610,13630,13600,877
20240911,143100,540005820,13610,13610,13610,13610,56
20240911,143000,539243660,13600,13600,13600,13600,8
20240911,142900,539134860,13600,13610,13610,13600,10
20240911,142800,538998770,13600,13600,13610,13600,431
20240911,142700,533137080,13600,13580,13600,13580,505
20240911,142600,526269880,13600,13580,13600,13580,90
20240911,142500,525047520,13600,13600,13600,13600,9
20240911,142400,524925120,13600,13600,13600,13600,13
20240911,142300,524748320,13600,13600,13600,13600,11
20240911,142200,524598720,13580,13580,13600,13580,61
20240911,142100,523769960,13580,13590,13590,13580,443
20240911,142000,517753890,13590,13580,13590,13580,43
20240911,141900,517169540,13580,13590,13590,13580,34
20240911,141800,516707700,13580,13580,13580,13580,0
20240911,141700,516707700,13580,13580,13580,13580,109
20240911,141600,515227480,13580,13580,13580,13580,5
20240911,141500,515159580,13580,13580,13580,13580,370
20240911,141400,510134980,13580,13600,13600,13580,1928
20240911,141300,483932970,13600,13600,13600,13600,0
20240911,141200,483932970,13600,13600,13600,13600,16
20240911,141100,483715370,13600,13590,13600,13590,30
20240911,141000,483307500,13590,13590,13590,13590,376
20240911,140900,478197660,13620,13590,13620,13590,7
20240911,140800,478102450,13620,13620,13620,13620,4
20240911,140700,478047970,13620,13620,13620,13620,250
20240911,140600,474642970,13630,13630,13630,13620,55
20240911,140500,473893680,13630,13620,13630,13620,153
20240911,140400,471809550,13630,13630,13630,13630,477
20240911,140300,465308040,13640,13640,13640,13640,21
20240911,140200,465021600,13630,13630,13630,13630,13
20240911,140100,464844410,13640,13640,13640,13640,10
20240911,140000,464708010,13630,13630,13630,13630,0
20240911,135900,464708010,13630,13630,13630,13630,2
20240911,135800,464680750,13640,13640,13640,13640,15
20240911,135700,464476150,13640,13620,13640,13620,266
20240911,135600,460852920,13640,13640,13640,13640,15
20240911,135500,460648320,13640,13640,13640,13640,0
20240911,135400,460648320,13640,13630,13640,13630,151
20240911,135300,458590160,13620,13620,13620,13620,482
20240911,135200,452025320,13620,13610,13620,13610,605
20240911,135100,443787520,13620,13620,13620,13620,0
20240911,135000,443787520,13620,13610,13620,13610,18
20240911,134900,443542530,13580,13580,13580,13580,0
20240911,134800,443542530,13580,13580,13580,13580,50
20240911,134700,442863530,13580,13580,13580,13580,40
20240911,134600,442320330,13620,13600,13620,13600,157
20240911,134500,440184990,13610,13610,13610,13610,0
20240911,134400,440184990,13610,13610,13610,13610,0
20240911,134300,440184990,13610,13610,13610,13610,1
20240911,134200,440171380,13620,13620,13620,13580,71
20240911,134100,439206680,13620,13620,13620,13620,12
20240911,134000,439043240,13620,13620,13620,13620,6
20240911,133900,438961520,13630,13590,13630,13590,589
20240911,133800,430950190,13620,13620,13620,13620,13
20240911,133700,430773130,13620,13620,13620,13620,4
20240911,133600,430718650,13630,13590,13630,13590,27
20240911,133500,430351640,13590,13620,13620,13590,217
20240911,133400,427398910,13620,13630,13630,13600,92
20240911,133300,426146810,13630,13630,13630,13630,25
20240911,133200,425806060,13630,13630,13630,13630,2
20240911,133100,425778800,13630,13630,13630,13590,333
20240911,133000,421248200,13620,13620,13630,13610,1008
20240911,132900,407519220,13610,13610,13610,13610,326
20240911,132800,403082360,13610,13610,13610,13600,193
20240911,132700,400455660,13610,13590,13610,13590,49
20240911,132600,399789490,13610,13600,13610,13600,37
20240911,132500,399285960,13610,13570,13610,13570,151
20240911,132400,397233810,13550,13550,13560,13550,162
20240911,132300,395038640,13550,13540,13550,13540,192
20240911,132200,392438930,13550,13550,13550,13550,20
20240911,132100,392167930,13540,13540,13540,13540,29
20240911,132000,391775270,13540,13540,13540,13540,40
20240911,131900,391233670,13540,13540,13540,13540,441
20240911,131800,385262530,13510,13540,13540,13510,4
20240911,131700,385208400,13530,13530,13530,13530,0
20240911,131600,385208400,13530,13530,13530,13510,114
20240911,131500,383666300,13530,13530,13530,13530,129
20240911,131400,381920930,13510,13510,13510,13510,39
20240911,131300,381394040,13510,13510,13510,13500,43
20240911,131200,380813380,13510,13500,13510,13500,41
20240911,131100,380259680,13510,13530,13530,13510,183
20240911,131000,377785540,13530,13550,13550,13530,244
20240911,130900,374482880,13540,13570,13570,13540,93
20240911,130800,373223150,13570,13540,13570,13540,17
20240911,130700,372992520,13540,13570,13570,13540,49
20240911,130600,372328760,13580,13580,13580,13580,142
20240911,130500,370400400,13520,13610,13610,13520,910
20240911,130400,358093380,13600,13630,13630,13580,256
20240911,130300,354610300,13630,13630,13630,13620,95
20240911,130200,353315970,13630,13630,13640,13630,107
20240911,130100,351857310,13630,13650,13650,13630,103
20240911,130000,350452290,13650,13640,13650,13640,54
20240911,125900,349715630,13640,13590,13640,13590,295
20240911,125800,345699480,13590,13500,13590,13500,2351
20240911,125700,313882800,13520,13500,13520,13500,219
20240911,125600,310922920,13520,13520,13520,13520,20
20240911,125500,310652520,13520,13510,13520,13510,573
20240911,125400,302910530,13510,13510,13510,13510,19
20240911,125300,302653840,13510,13510,13510,13500,43
20240911,125200,302073120,13510,13500,13510,13500,18
20240911,125100,301830000,13500,13500,13500,13500,26
20240911,125000,301479000,13480,13480,13480,13480,79
20240911,124900,300414080,13500,13500,13500,13500,29
20240911,124800,300022580,13480,13500,13500,13480,112
20240911,124700,298512780,13490,13490,13490,13480,129
20240911,124600,296772660,13480,13450,13480,13450,29
20240911,124500,296381950,13450,13440,13450,13440,118
20240911,124400,294794950,13440,13450,13450,13440,22
20240911,124300,294499250,13450,13440,13450,13440,74
20240911,124200,293504560,13450,13370,13450,13370,173
20240911,124100,291189900,13440,13440,13440,13370,71
20240911,124000,290239160,13370,13370,13370,13370,5
20240911,123900,290172310,13440,13440,13440,13440,2
20240911,123800,290145430,13440,13440,13440,13440,6
20240911,123700,290064790,13440,13370,13440,13370,27
20240911,123600,289703520,13370,13370,13370,13370,0
20240911,123500,289703520,13370,13370,13370,13370,0
20240911,123400,289703520,13370,13370,13370,13370,0
20240911,123300,289703520,13370,13370,13370,13370,0
20240911,123200,289703520,13370,13370,13370,13370,0
20240911,123100,289703520,13370,13390,13390,13370,700
20240911,123000,280339890,13380,13380,13380,13380,0
20240911,122900,280339890,13380,13380,13380,13380,3
20240911,122800,280299750,13430,13390,13430,13390,2271
20240911,122700,249868700,13380,13380,13380,13380,206
20240911,122600,247112420,13380,13380,13380,13380,0
20240911,122500,247112420,13380,13380,13380,13380,0
20240911,122400,247112420,13380,13380,13380,13380,1
20240911,122300,247099040,13370,13370,13370,13370,8
20240911,122200,246992080,13380,13380,13380,13380,3
20240911,122100,246951940,13380,13380,13380,13380,11
20240911,122000,246804760,13380,13380,13380,13380,0
20240911,121900,246804760,13380,13380,13380,13380,0
20240911,121800,246804760,13380,13380,13380,13380,0
20240911,121700,246804760,13380,13390,13390,13380,79
20240911,121600,245747020,13410,13410,13410,13410,0
20240911,121500,245747020,13410,13420,13420,13410,665
20240911,121400,236823380,13430,13430,13430,13430,1
20240911,121300,236809950,13430,13430,13430,13430,8
20240911,121200,236702510,13420,13420,13420,13420,23
20240911,121100,236393850,13420,13420,13420,13420,0
20240911,121000,236393850,13420,13420,13420,13420,10
20240911,120900,236259650,13420,13430,13430,13420,184
20240911,120800,233788840,13430,13430,13430,13430,65
20240911,120700,232915890,13430,13430,13430,13430,0
20240911,120600,232915890,13430,13430,13430,13430,0
20240911,120500,232915890,13430,13430,13430,13430,0
20240911,120400,232915890,13430,13430,13430,13430,0
20240911,120300,232915890,13430,13430,13430,13430,0
20240911,120200,232915890,13430,13430,13430,13430,99
20240911,120100,231586320,13430,13430,13430,13430,1
20240911,120000,231572890,13470,13470,13470,13470,0
20240911,115900,231572890,13470,13470,13470,13470,0
20240911,115800,231572890,13470,13490,13490,13470,2171
20240911,115700,202294970,13500,13500,13500,13500,2
20240911,115600,202267970,13490,13490,13490,13490,5
20240911,115500,202200520,13490,13490,13490,13490,0
20240911,115400,202200520,13490,13490,13490,13490,0
20240911,115300,202200520,13490,13490,13490,13490,0
20240911,115200,202200520,13490,13490,13490,13490,0
20240911,115100,202200520,13490,13490,13490,13490,5
20240911,115000,202133070,13490,13490,13490,13490,0
20240911,114900,202133070,13490,13510,13510,13490,216
20240911,114800,199217740,13510,13510,13510,13510,15
20240911,114700,199015090,13500,13500,13500,13500,25
20240911,114600,198677590,13500,13500,13500,13500,31
20240911,114500,198259090,13490,13490,13500,13490,19
20240911,114400,198002770,13490,13490,13490,13490,30
20240911,114300,197598070,13510,13510,13510,13510,8
20240911,114200,197489990,13500,13480,13500,13480,235
20240911,114100,194321450,13520,13520,13520,13520,0
20240911,114000,194321450,13520,13520,13520,13520,0
20240911,113900,194321450,13520,13520,13520,13520,0
20240911,113800,194321450,13520,13520,13520,13520,2
20240911,113700,194294410,13490,13490,13490,13490,0
20240911,113600,194294410,13490,13490,13490,13490,380
20240911,113500,189168210,13490,13490,13490,13490,17
20240911,113400,188938880,13470,13470,13470,13470,0
20240911,113300,188938880,13470,13470,13470,13470,28
20240911,113200,188561720,13470,13470,13470,13470,0
20240911,113100,188561720,13470,13470,13470,13470,0
20240911,113000,188561720,13470,13470,13470,13470,101
20240911,112900,187201250,13430,13400,13430,13400,36
20240911,112800,186717920,13390,13420,13420,13390,200
20240911,112700,184039470,13440,13450,13450,13440,285
20240911,112600,180208720,13490,13500,13570,13460,387
20240911,112500,174994070,13500,13450,13580,13450,2042
20240911,112400,147344630,13450,13460,13500,13450,121
20240911,112300,145713280,13450,13390,13450,13390,2181
20240911,112200,116453310,13390,13370,13390,13370,385
20240911,112100,111304000,13370,13370,13370,13370,0
20240911,112000,111304000,13370,13370,13370,13370,0
20240911,111900,111304000,13370,13370,13370,13370,0
20240911,111800,111304000,13370,13370,13370,13370,0
20240911,111700,111304000,13370,13370,13370,13370,0
20240911,111600,111304000,13370,13370,13370,13370,0
20240911,111500,111304000,13370,13370,13370,13370,0
20240911,111400,111304000,13370,13370,13370,13370,0
20240911,111300,111304000,13370,13370,13370,13370,376
20240911,111200,106276880,13330,13360,13360,13330,278
20240911,111100,102568190,13350,13350,13350,13350,0
20240911,111000,102568190,13350,13320,13350,13320,445
20240911,110900,96629750,13300,13300,13300,13300,0
20240911,110800,96629750,13300,13300,13300,13300,21
20240911,110700,96350450,13300,13300,13300,13300,0
20240911,110600,96350450,13300,13300,13300,13300,51
20240911,110500,95672150,13300,13300,13300,13300,100
20240911,110400,94342150,13240,13240,13240,13240,0
20240911,110300,94342150,13240,13240,13240,13240,30
20240911,110200,93944950,13230,13230,13230,13230,30
20240911,110100,93548050,13250,13250,13250,13250,0
20240911,110000,93548050,13250,13250,13250,13250,17
20240911,105900,93322800,13250,13220,13250,13220,790
20240911,105800,82857250,13220,13220,13220,13220,0
20240911,105700,82857250,13220,13190,13220,13190,158
20240911,105600,80770570,13190,13190,13190,13190,1
20240911,105500,80757380,13150,13150,13150,13150,0
20240911,105400,80757380,13150,13150,13150,13150,0
20240911,105300,80757380,13150,13150,13150,13150,163
20240911,105200,78613930,13130,13130,13130,13130,0
20240911,105100,78613930,13130,13130,13130,13130,0
20240911,105000,78613930,13130,13130,13130,13130,0
20240911,104900,78613930,13130,13130,13130,13130,0
20240911,104800,78613930,13130,13130,13130,13130,0
20240911,104700,78613930,13130,13130,13130,13130,0
20240911,104600,78613930,13130,13100,13130,13100,360
20240911,104500,73892170,13050,13050,13050,13050,0
20240911,104400,73892170,13050,13050,13050,13050,0
20240911,104300,73892170,13050,13050,13050,13050,0
20240911,104200,73892170,13050,13050,13050,13050,0
20240911,104100,73892170,13050,13050,13050,13050,0
20240911,104000,73892170,13050,13070,13070,13050,130
20240911,103900,72194310,13070,13070,13070,13070,90
20240911,103800,71018010,13150,13150,13150,13150,0
20240911,103700,71018010,13150,13150,13150,13150,0
20240911,103600,71018010,13150,13150,13150,13150,0
20240911,103500,71018010,13150,13160,13160,13150,124
20240911,103400,69387320,13190,13190,13190,13190,0
20240911,103300,69387320,13190,13190,13190,13190,177
20240911,103200,67052690,13190,13180,13190,13180,325
20240911,103100,62766100,13180,13180,13180,13180,1
20240911,103000,62752920,13180,13180,13180,13180,0
20240911,102900,62752920,13180,13180,13180,13180,88
20240911,102800,61593080,13190,13190,13190,13190,0
20240911,102700,61593080,13190,13190,13190,13190,0
20240911,102600,61593080,13190,13190,13190,13190,39
20240911,102500,61078670,13190,13190,13190,13190,235
20240911,102400,57979020,13190,13190,13190,13190,0
20240911,102300,57979020,13190,13190,13190,13190,0
20240911,102200,57979020,13190,13190,13190,13190,0
20240911,102100,57979020,13190,13190,13190,13190,0
20240911,102000,57979020,13190,13190,13190,13190,0
20240911,101900,57979020,13190,13190,13190,13190,1
20240911,101800,57965830,13190,13190,13190,13190,31
20240911,101700,57556940,13200,13200,13200,13200,0
20240911,101600,57556940,13200,13200,13200,13200,0
20240911,101500,57556940,13200,13200,13200,13200,0
20240911,101400,57556940,13200,13200,13200,13200,0
20240911,101300,57556940,13200,13200,13200,13200,0
20240911,101200,57556940,13200,13200,13200,13200,0
20240911,101100,57556940,13200,13200,13200,13200,104
20240911,101000,56184140,13200,13200,13200,13200,150
20240911,100900,54204140,13240,13240,13240,13240,109
20240911,100800,52760980,13240,13240,13240,13240,0
20240911,100700,52760980,13240,13240,13240,13240,0
20240911,100600,52760980,13240,13240,13240,13240,0
20240911,100500,52760980,13240,13240,13240,13240,0
20240911,100400,52760980,13240,13270,13270,13240,382
20240911,100300,47698670,13260,13260,13260,13260,0
20240911,100200,47698670,13260,13270,13270,13260,100
20240911,100100,46372100,13300,13310,13310,13300,124
20240911,100000,44722430,13300,13300,13300,13300,0
20240911,095900,44722430,13300,13300,13300,13300,0
20240911,095800,44722430,13300,13300,13300,13300,327
20240911,095700,40373330,13300,13300,13300,13300,0
20240911,095600,40373330,13300,13300,13300,13300,0
20240911,095500,40373330,13300,13300,13300,13300,0
20240911,095400,40373330,13300,13300,13300,13300,0
20240911,095300,40373330,13300,13300,13300,13300,0
20240911,095200,40373330,13300,13300,13300,13300,30
20240911,095100,39974330,13260,13260,13260,13260,0
20240911,095000,39974330,13260,13260,13260,13260,0
20240911,094900,39974330,13260,13260,13260,13260,2
20240911,094800,39947810,13260,13260,13260,13260,0
20240911,094700,39947810,13260,13260,13260,13260,0
20240911,094600,39947810,13260,13280,13280,13260,129
20240911,094500,38236650,13280,13280,13280,13280,0
20240911,094400,38236650,13280,13280,13280,13280,1
20240911,094300,38223370,13280,13280,13280,13280,9
20240911,094200,38103850,13300,13320,13320,13300,555
20240911,094100,30716920,13320,13320,13320,13320,27
20240911,094000,30357280,13320,13320,13320,13320,0
20240911,093900,30357280,13320,13320,13320,13320,1
20240911,093800,30343960,13320,13320,13320,13320,10
20240911,093700,30210760,13320,13320,13320,13320,1
20240911,093600,30197440,13320,13320,13320,13320,11
20240911,093500,30050920,13300,13300,13300,13300,5
20240911,093400,29984420,13300,13300,13300,13300,6
20240911,093300,29904620,13300,13300,13300,13300,5
20240911,093200,29838120,13300,13300,13300,13300,0
20240911,093100,29838120,13300,13300,13300,13300,59
20240911,093000,29053420,13300,13300,13300,13300,1
20240911,092900,29040120,13300,13300,13300,13300,100
20240911,092800,27710120,13290,13290,13300,13290,105
20240911,092700,26314660,13290,13280,13290,13280,14
20240911,092600,26128620,13280,13250,13280,13250,17
20240911,092500,25903340,13250,13230,13250,13230,12
20240911,092400,25744560,13200,13200,13200,13200,200
20240911,092300,23104560,13200,13200,13200,13200,20
20240911,092200,22840560,13200,13200,13200,13200,0
20240911,092100,22840560,13200,13190,13200,13190,933
20240911,092000,10532900,13180,13130,13180,13130,738
20240911,091900,823410,13140,13140,13140,13140,0
20240911,091800,823410,13140,13140,13140,13140,0
20240911,091700,823410,13140,13140,13140,13140,0
20240911,091600,823410,13140,13140,13140,13140,2
20240911,091500,797130,13050,13050,13050,13050,0
20240911,091400,797130,13050,13050,13050,13050,0
20240911,091300,797130,13050,13050,13050,13050,0
20240911,091200,797130,13050,13050,13050,13050,0
20240911,091100,797130,13050,13050,13050,13050,0
20240911,091000,797130,13050,13050,13050,13050,0
20240911,090900,797130,13050,13050,13050,13050,6
20240911,090800,718830,13140,13130,13140,13130,10
20240911,090700,587440,13140,13140,13140,13140,1
20240911,090600,574300,13060,13060,13060,13060,29
20240911,090500,195560,13050,13050,13050,13050,0
20240911,090400,195560,13050,13050,13050,13050,0
20240911,090300,195560,13050,13150,13150,13050,3
20240911,090200,156310,13150,13160,13160,13150,2
20240911,090100,130000,13000,13000,13000,13000,5
20240911,090000,65000,13000,13000,13000,13000,5