KissMeData/072020/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,194500,324272290,10120,10120,10120,10120,477
20240909,194400,324272290,10120,10120,10120,10120,0
20240909,194300,324272290,10120,10120,10120,10120,0
20240909,194200,324272290,10120,10120,10120,10120,0
20240909,194100,324272290,10120,10120,10120,10120,0
20240909,194000,324272290,10120,10120,10120,10120,0
20240909,193900,324272290,10120,10120,10120,10120,0
20240909,193800,324272290,10120,10120,10120,10120,0
20240909,193700,324272290,10120,10120,10120,10120,0
20240909,193600,324272290,10120,10120,10120,10120,0
20240909,193500,324272290,10120,10120,10120,10120,0
20240909,193400,324272290,10120,10120,10120,10120,0
20240909,193300,324272290,10120,10120,10120,10120,0
20240909,193200,324272290,10120,10120,10120,10120,0
20240909,193100,324272290,10120,10120,10120,10120,0
20240909,193000,324272290,10120,10120,10120,10120,0
20240909,192900,324272290,10120,10120,10120,10120,0
20240909,192800,324272290,10120,10120,10120,10120,0
20240909,192700,324272290,10120,10120,10120,10120,0
20240909,192600,324272290,10120,10120,10120,10120,0
20240909,192500,324272290,10120,10120,10120,10120,0
20240909,192400,324272290,10120,10120,10120,10120,0
20240909,192300,324272290,10120,10120,10120,10120,0
20240909,192200,324272290,10120,10120,10120,10120,0
20240909,192100,324272290,10120,10120,10120,10120,0
20240909,192000,324272290,10120,10120,10120,10120,0
20240909,191900,324272290,10120,10120,10120,10120,0
20240909,191800,324272290,10120,10120,10120,10120,0
20240909,191700,324272290,10120,10120,10120,10120,0
20240909,191600,324272290,10120,10120,10120,10120,0
20240909,191500,324272290,10120,10120,10120,10120,477
20240909,191400,324272290,10120,10120,10120,10120,0
20240909,191300,324272290,10120,10120,10120,10120,0
20240909,191200,324272290,10120,10120,10120,10120,0
20240909,191100,324272290,10120,10120,10120,10120,0
20240909,191000,324272290,10120,10120,10120,10120,0
20240909,190900,324272290,10120,10120,10120,10120,0
20240909,190800,324272290,10120,10120,10120,10120,0
20240909,190700,324272290,10120,10120,10120,10120,0
20240909,190600,324272290,10120,10120,10120,10120,0
20240909,190500,324272290,10120,10120,10120,10120,0
20240909,190400,324272290,10120,10120,10120,10120,0
20240909,190300,324272290,10120,10120,10120,10120,0
20240909,190200,324272290,10120,10120,10120,10120,0
20240909,190100,324272290,10120,10120,10120,10120,0
20240909,190000,324272290,10120,10120,10120,10120,0
20240909,185900,324272290,10120,10120,10120,10120,0
20240909,185800,324272290,10120,10120,10120,10120,0
20240909,185700,324272290,10120,10120,10120,10120,0
20240909,185600,324272290,10120,10120,10120,10120,0
20240909,185500,324272290,10120,10120,10120,10120,0
20240909,185400,324272290,10120,10120,10120,10120,0
20240909,185300,324272290,10120,10120,10120,10120,0
20240909,185200,324272290,10120,10120,10120,10120,0
20240909,185100,324272290,10120,10120,10120,10120,0
20240909,185000,324272290,10120,10120,10120,10120,0
20240909,184900,324272290,10120,10120,10120,10120,0
20240909,184800,324272290,10120,10120,10120,10120,0
20240909,184700,324272290,10120,10120,10120,10120,0
20240909,184600,324272290,10120,10120,10120,10120,0
20240909,184500,324272290,10120,10120,10120,10120,477
20240909,184400,324272290,10120,10120,10120,10120,0
20240909,184300,324272290,10120,10120,10120,10120,0
20240909,184200,324272290,10120,10120,10120,10120,0
20240909,184100,324272290,10120,10120,10120,10120,0
20240909,184000,324272290,10120,10120,10120,10120,0
20240909,183900,324272290,10120,10120,10120,10120,0
20240909,183800,324272290,10120,10120,10120,10120,0
20240909,183700,324272290,10120,10120,10120,10120,0
20240909,183600,324272290,10120,10120,10120,10120,0
20240909,183500,324272290,10120,10120,10120,10120,0
20240909,183400,324272290,10120,10120,10120,10120,0
20240909,183300,324272290,10120,10120,10120,10120,0
20240909,183200,324272290,10120,10120,10120,10120,0
20240909,183100,324272290,10120,10120,10120,10120,0
20240909,183000,324272290,10120,10120,10120,10120,0
20240909,182900,324272290,10120,10120,10120,10120,0
20240909,182800,324272290,10120,10120,10120,10120,0
20240909,182700,324272290,10120,10120,10120,10120,0
20240909,182600,324272290,10120,10120,10120,10120,0
20240909,182500,324272290,10120,10120,10120,10120,0
20240909,182400,324272290,10120,10120,10120,10120,0
20240909,182300,324272290,10120,10120,10120,10120,0
20240909,182200,324272290,10120,10120,10120,10120,0
20240909,182100,324272290,10120,10120,10120,10120,0
20240909,182000,324272290,10120,10120,10120,10120,0
20240909,181900,324272290,10120,10120,10120,10120,0
20240909,181800,324272290,10120,10120,10120,10120,0
20240909,181700,324272290,10120,10120,10120,10120,0
20240909,181600,324272290,10120,10120,10120,10120,0
20240909,181500,324272290,10120,10120,10120,10120,477
20240909,181400,324272290,10120,10120,10120,10120,0
20240909,181300,324272290,10120,10120,10120,10120,0
20240909,181200,324272290,10120,10120,10120,10120,0
20240909,181100,324272290,10120,10120,10120,10120,0
20240909,181000,324272290,10120,10120,10120,10120,0
20240909,180900,324272290,10120,10120,10120,10120,0
20240909,180800,324272290,10120,10120,10120,10120,0
20240909,180700,324272290,10120,10120,10120,10120,0
20240909,180600,324272290,10120,10120,10120,10120,0
20240909,180500,324272290,10120,10120,10120,10120,0
20240909,180400,324272290,10120,10120,10120,10120,0
20240909,180300,324272290,10120,10120,10120,10120,0
20240909,180200,324272290,10120,10120,10120,10120,0
20240909,180100,324272290,10120,10120,10120,10120,0
20240909,180000,324272290,10120,10120,10120,10120,0
20240909,175900,324272290,10120,10120,10120,10120,0
20240909,175800,324272290,10120,10120,10120,10120,0
20240909,175700,324272290,10120,10120,10120,10120,0
20240909,175600,324272290,10120,10120,10120,10120,0
20240909,175500,324272290,10120,10120,10120,10120,0
20240909,175400,324272290,10120,10120,10120,10120,0
20240909,175300,324272290,10120,10120,10120,10120,0
20240909,175200,324272290,10120,10120,10120,10120,0
20240909,175100,324272290,10120,10120,10120,10120,0
20240909,175000,324272290,10120,10120,10120,10120,0
20240909,174900,324272290,10120,10120,10120,10120,0
20240909,174800,324272290,10120,10120,10120,10120,0
20240909,174700,324272290,10120,10120,10120,10120,0
20240909,174600,324272290,10120,10120,10120,10120,0
20240909,174500,324272290,10120,10120,10120,10120,477
20240909,174400,324272290,10120,10120,10120,10120,0
20240909,174300,324272290,10120,10120,10120,10120,0
20240909,174200,324272290,10120,10120,10120,10120,0
20240909,174100,324272290,10120,10120,10120,10120,0
20240909,174000,324272290,10120,10120,10120,10120,0
20240909,173900,324272290,10120,10120,10120,10120,0
20240909,173800,324272290,10120,10120,10120,10120,0
20240909,173700,324272290,10120,10120,10120,10120,0
20240909,173600,324272290,10120,10120,10120,10120,0
20240909,173500,324272290,10120,10120,10120,10120,0
20240909,173400,324272290,10120,10120,10120,10120,0
20240909,173300,324272290,10120,10120,10120,10120,0
20240909,173200,324272290,10120,10120,10120,10120,0
20240909,173100,324272290,10120,10120,10120,10120,0
20240909,173000,324272290,10120,10120,10120,10120,0
20240909,172900,324272290,10120,10120,10120,10120,0
20240909,172800,324272290,10120,10120,10120,10120,0
20240909,172700,324272290,10120,10120,10120,10120,0
20240909,172600,324272290,10120,10120,10120,10120,0
20240909,172500,324272290,10120,10120,10120,10120,0
20240909,172400,324272290,10120,10120,10120,10120,0
20240909,172300,324272290,10120,10120,10120,10120,0
20240909,172200,324272290,10120,10120,10120,10120,0
20240909,172100,324272290,10120,10120,10120,10120,0
20240909,172000,324272290,10120,10120,10120,10120,0
20240909,171900,324272290,10120,10120,10120,10120,0
20240909,171800,324272290,10120,10120,10120,10120,0
20240909,171700,324272290,10120,10120,10120,10120,0
20240909,171600,324272290,10120,10120,10120,10120,0
20240909,171500,324272290,10120,10120,10120,10120,477
20240909,171400,324272290,10120,10120,10120,10120,0
20240909,171300,324272290,10120,10120,10120,10120,0
20240909,171200,324272290,10120,10120,10120,10120,0
20240909,171100,324272290,10120,10120,10120,10120,0
20240909,171000,324272290,10120,10120,10120,10120,0
20240909,170900,324272290,10120,10120,10120,10120,0
20240909,170800,324272290,10120,10120,10120,10120,0
20240909,170700,324272290,10120,10120,10120,10120,0
20240909,170600,324272290,10120,10120,10120,10120,0
20240909,170500,324272290,10120,10120,10120,10120,0
20240909,170400,324272290,10120,10120,10120,10120,0
20240909,170300,324272290,10120,10120,10120,10120,0
20240909,170200,324272290,10120,10120,10120,10120,0
20240909,170100,324272290,10120,10120,10120,10120,0
20240909,170000,324272290,10120,10120,10120,10120,0
20240909,165900,324272290,10120,10120,10120,10120,0
20240909,165800,324272290,10120,10120,10120,10120,0
20240909,165700,324272290,10120,10120,10120,10120,0
20240909,165600,324272290,10120,10120,10120,10120,0
20240909,165500,324272290,10120,10120,10120,10120,0
20240909,165400,324272290,10120,10120,10120,10120,0
20240909,165300,324272290,10120,10120,10120,10120,0
20240909,165200,324272290,10120,10120,10120,10120,0
20240909,165100,324272290,10120,10120,10120,10120,0
20240909,165000,324272290,10120,10120,10120,10120,0
20240909,164900,324272290,10120,10120,10120,10120,0
20240909,164800,324272290,10120,10120,10120,10120,0
20240909,164700,324272290,10120,10120,10120,10120,0
20240909,164600,324272290,10120,10120,10120,10120,0
20240909,164500,324272290,10120,10120,10120,10120,477
20240909,164400,324272290,10120,10120,10120,10120,0
20240909,164300,324272290,10120,10120,10120,10120,0
20240909,164200,324272290,10120,10120,10120,10120,0
20240909,164100,324272290,10120,10120,10120,10120,0
20240909,164000,324272290,10120,10120,10120,10120,0
20240909,163900,324272290,10120,10120,10120,10120,0
20240909,163800,324272290,10120,10120,10120,10120,0
20240909,163700,324272290,10120,10120,10120,10120,0
20240909,163600,324272290,10120,10120,10120,10120,0
20240909,163500,324272290,10120,10120,10120,10120,0
20240909,163400,324272290,10120,10120,10120,10120,0
20240909,163300,324272290,10120,10120,10120,10120,0
20240909,163200,324272290,10120,10120,10120,10120,0
20240909,163100,324272290,10120,10120,10120,10120,0
20240909,163000,324272290,10120,10120,10120,10120,0
20240909,162900,324272290,10120,10120,10120,10120,0
20240909,162800,324272290,10120,10120,10120,10120,0
20240909,162700,324272290,10120,10120,10120,10120,0
20240909,162600,324272290,10120,10120,10120,10120,0
20240909,162500,324272290,10120,10120,10120,10120,0
20240909,162400,324272290,10120,10120,10120,10120,0
20240909,162300,324272290,10120,10120,10120,10120,0
20240909,162200,324272290,10120,10120,10120,10120,0
20240909,162100,324272290,10120,10120,10120,10120,0
20240909,162000,324272290,10120,10120,10120,10120,0
20240909,161900,324272290,10120,10120,10120,10120,0
20240909,161800,324272290,10120,10120,10120,10120,0
20240909,161700,324272290,10120,10120,10120,10120,0
20240909,161600,324272290,10120,10120,10120,10120,0
20240909,161500,324272290,10120,10120,10120,10120,477
20240909,161400,324272290,10120,10120,10120,10120,0
20240909,161300,324272290,10120,10120,10120,10120,0
20240909,161200,324272290,10120,10120,10120,10120,0
20240909,161100,324272290,10120,10120,10120,10120,0
20240909,161000,324272290,10120,10120,10120,10120,0
20240909,160900,324272290,10120,10120,10120,10120,0
20240909,160800,324272290,10120,10120,10120,10120,0
20240909,160700,324272290,10120,10120,10120,10120,0
20240909,160600,324272290,10120,10120,10120,10120,0
20240909,160500,324272290,10120,10120,10120,10120,0
20240909,160400,324272290,10120,10120,10120,10120,0
20240909,160300,324272290,10120,10120,10120,10120,0
20240909,160200,324272290,10120,10120,10120,10120,0
20240909,160100,324272290,10120,10120,10120,10120,0
20240909,160000,324272290,10120,10120,10120,10120,0
20240909,155900,324272290,10120,10120,10120,10120,0
20240909,155800,324272290,10120,10120,10120,10120,0
20240909,155700,324272290,10120,10120,10120,10120,0
20240909,155600,324272290,10120,10120,10120,10120,0
20240909,155500,324272290,10120,10120,10120,10120,0
20240909,155400,324272290,10120,10120,10120,10120,0
20240909,155300,324272290,10120,10120,10120,10120,0
20240909,155200,324272290,10120,10120,10120,10120,0
20240909,155100,324272290,10120,10120,10120,10120,0
20240909,155000,324272290,10120,10120,10120,10120,0
20240909,154900,324272290,10120,10120,10120,10120,0
20240909,154800,324272290,10120,10120,10120,10120,0
20240909,154700,324272290,10120,10120,10120,10120,0
20240909,154600,324272290,10120,10120,10120,10120,0
20240909,154500,324272290,10120,10120,10120,10120,477
20240909,154400,324272290,10120,10120,10120,10120,0
20240909,154300,324272290,10120,10120,10120,10120,0
20240909,154200,324272290,10120,10120,10120,10120,0
20240909,154100,324272290,10120,10120,10120,10120,0
20240909,154000,324272290,10120,10120,10120,10120,0
20240909,153900,324272290,10120,10120,10120,10120,0
20240909,153800,324272290,10120,10120,10120,10120,0
20240909,153700,324272290,10120,10120,10120,10120,0
20240909,153600,324272290,10120,10120,10120,10120,0
20240909,153500,324272290,10120,10120,10120,10120,0
20240909,153400,324272290,10120,10120,10120,10120,0
20240909,153300,324272290,10120,10120,10120,10120,0
20240909,153200,324272290,10120,10120,10120,10120,0
20240909,153100,324272290,10120,10120,10120,10120,0
20240909,153000,324272290,10120,10120,10120,10120,477
20240909,152900,319445050,10130,10130,10130,10130,0
20240909,152800,319445050,10130,10130,10130,10130,0
20240909,152700,319445050,10130,10130,10130,10130,0
20240909,152600,319445050,10130,10130,10130,10130,0
20240909,152500,319445050,10130,10130,10130,10130,0
20240909,152400,319445050,10130,10130,10130,10130,0
20240909,152300,319445050,10130,10130,10130,10130,0
20240909,152200,319445050,10130,10130,10130,10130,0
20240909,152100,319445050,10130,10130,10130,10130,0
20240909,152000,319445050,10130,10130,10130,10130,0
20240909,151900,319445050,10130,10130,10130,10130,25
20240909,151800,319191800,10140,10140,10140,10140,0
20240909,151700,319191800,10140,10140,10140,10140,0
20240909,151600,319191800,10140,10140,10140,10140,0
20240909,151500,319191800,10140,10140,10140,10140,0
20240909,151400,319191800,10140,10140,10140,10140,0
20240909,151300,319191800,10140,10130,10140,10130,7
20240909,151200,319120880,10140,10140,10140,10140,960
20240909,151100,309386480,10140,10140,10140,10140,5
20240909,151000,309335780,10140,10140,10140,10140,10
20240909,150900,309234380,10140,10140,10140,10140,26
20240909,150800,308970740,10140,10140,10140,10140,0
20240909,150700,308970740,10140,10140,10140,10140,97
20240909,150600,307987160,10120,10120,10120,10120,250
20240909,150500,305457160,10120,10120,10120,10120,0
20240909,150400,305457160,10120,10130,10130,10120,441
20240909,150300,300991830,10130,10120,10130,10120,51
20240909,150200,300475700,10130,10130,10130,10130,0
20240909,150100,300475700,10130,10130,10130,10130,1
20240909,150000,300465570,10130,10130,10130,10130,21
20240909,145900,300252840,10130,10130,10130,10130,1
20240909,145800,300242710,10130,10130,10130,10130,1
20240909,145700,300232580,10110,10110,10110,10110,51
20240909,145600,299716970,10110,10110,10110,10110,0
20240909,145500,299716970,10110,10110,10110,10110,0
20240909,145400,299716970,10110,10110,10110,10110,0
20240909,145300,299716970,10110,10110,10110,10110,0
20240909,145200,299716970,10110,10110,10110,10110,0
20240909,145100,299716970,10110,10110,10110,10110,0
20240909,145000,299716970,10110,10120,10120,10110,1100
20240909,144900,288595380,10120,10140,10140,10120,237
20240909,144800,286194280,10130,10130,10130,10130,20
20240909,144700,285991680,10130,10130,10130,10130,0
20240909,144600,285991680,10130,10130,10130,10130,70
20240909,144500,285282580,10150,10150,10150,10130,253
20240909,144400,282715170,10150,10150,10150,10150,2
20240909,144300,282694870,10150,10150,10150,10150,2
20240909,144200,282674570,10150,10150,10150,10150,0
20240909,144100,282674570,10150,10150,10150,10150,2
20240909,144000,282654270,10150,10150,10150,10150,2
20240909,143900,282633970,10150,10150,10150,10150,0
20240909,143800,282633970,10150,10150,10150,10150,2
20240909,143700,282613670,10150,10150,10150,10150,0
20240909,143600,282613670,10150,10150,10150,10150,2
20240909,143500,282593370,10150,10150,10150,10150,0
20240909,143400,282593370,10150,10150,10150,10150,2
20240909,143300,282573070,10150,10150,10150,10150,1
20240909,143200,282562920,10150,10150,10150,10150,2
20240909,143100,282542620,10150,10150,10150,10150,3
20240909,143000,282512170,10150,10150,10150,10150,2
20240909,142900,282491870,10150,10150,10150,10150,2
20240909,142800,282471570,10150,10150,10150,10150,2
20240909,142700,282451270,10150,10150,10150,10150,2
20240909,142600,282430970,10150,10150,10150,10150,2
20240909,142500,282410670,10150,10150,10150,10150,2
20240909,142400,282390370,10150,10150,10150,10150,3
20240909,142300,282359920,10160,10160,10160,10160,0
20240909,142200,282359920,10160,10160,10160,10160,0
20240909,142100,282359920,10160,10150,10160,10150,4
20240909,142000,282319300,10150,10150,10150,10150,2
20240909,141900,282299000,10150,10150,10150,10150,2
20240909,141800,282278700,10150,10150,10150,10150,2
20240909,141700,282258400,10150,10150,10150,10150,2
20240909,141600,282238100,10150,10150,10150,10150,7
20240909,141500,282167050,10160,10160,10160,10160,0
20240909,141400,282167050,10160,10160,10160,10160,0
20240909,141300,282167050,10160,10160,10160,10160,3
20240909,141200,282136570,10160,10160,10160,10160,0
20240909,141100,282136570,10160,10160,10160,10160,52
20240909,141000,281608250,10160,10160,10160,10160,2
20240909,140900,281587930,10160,10160,10160,10160,2
20240909,140800,281567610,10160,10160,10160,10160,0
20240909,140700,281567610,10160,10160,10160,10160,2
20240909,140600,281547290,10160,10160,10160,10160,2
20240909,140500,281526970,10160,10160,10160,10160,2
20240909,140400,281506650,10160,10160,10160,10160,0
20240909,140300,281506650,10160,10160,10160,10160,2
20240909,140200,281486330,10160,10160,10160,10160,2
20240909,140100,281466010,10160,10160,10160,10160,2
20240909,140000,281445690,10160,10160,10160,10160,2
20240909,135900,281425370,10170,10170,10170,10160,204
20240909,135800,279350710,10170,10170,10170,10170,0
20240909,135700,279350710,10170,10170,10170,10170,0
20240909,135600,279350710,10170,10170,10170,10170,0
20240909,135500,279350710,10170,10170,10170,10170,0
20240909,135400,279350710,10170,10170,10170,10170,0
20240909,135300,279350710,10170,10170,10170,10170,0
20240909,135200,279350710,10170,10170,10170,10170,0
20240909,135100,279350710,10170,10170,10170,10170,0
20240909,135000,279350710,10170,10170,10170,10170,0
20240909,134900,279350710,10170,10170,10170,10170,0
20240909,134800,279350710,10170,10170,10170,10170,0
20240909,134700,279350710,10170,10170,10170,10170,0
20240909,134600,279350710,10170,10170,10170,10170,0
20240909,134500,279350710,10170,10170,10170,10170,0
20240909,134400,279350710,10170,10170,10170,10170,0
20240909,134300,279350710,10170,10170,10170,10170,0
20240909,134200,279350710,10170,10170,10170,10170,1
20240909,134100,279340540,10180,10160,10180,10160,1168
20240909,134000,267470390,10150,10150,10150,10150,171
20240909,133900,265734740,10150,10150,10150,10150,0
20240909,133800,265734740,10150,10150,10150,10150,0
20240909,133700,265734740,10150,10150,10150,10150,1
20240909,133600,265724590,10180,10180,10180,10180,0
20240909,133500,265724590,10180,10180,10180,10180,0
20240909,133400,265724590,10180,10180,10180,10180,0
20240909,133300,265724590,10180,10180,10180,10180,0
20240909,133200,265724590,10180,10180,10180,10180,0
20240909,133100,265724590,10180,10150,10180,10150,2
20240909,133000,265704260,10160,10200,10200,10160,341
20240909,132900,262239660,10160,10140,10170,10140,238
20240909,132800,259819450,10170,10170,10170,10170,0
20240909,132700,259819450,10170,10170,10170,10170,0
20240909,132600,259819450,10170,10160,10180,10130,757
20240909,132500,252146630,10190,10190,10190,10190,1
20240909,132400,252136440,10200,10200,10200,10200,0
20240909,132300,252136440,10200,10200,10200,10200,0
20240909,132200,252136440,10200,10200,10200,10200,0
20240909,132100,252136440,10200,10200,10200,10200,0
20240909,132000,252136440,10200,10190,10200,10190,5
20240909,131900,252085450,10180,10180,10180,10180,0
20240909,131800,252085450,10180,10190,10190,10180,5
20240909,131700,252034530,10190,10190,10190,10190,1
20240909,131600,252024340,10190,10180,10190,10180,13
20240909,131500,251891880,10230,10230,10230,10230,563
20240909,131400,246132390,10230,10250,10250,10230,318
20240909,131300,242879230,10240,10240,10250,10240,4
20240909,131200,242838260,10230,10170,10230,10170,161
20240909,131100,241195820,10190,10180,10190,10170,102
20240909,131000,240156530,10160,10170,10170,10150,4
20240909,130900,240115880,10150,10160,10160,10150,1156
20240909,130800,228370930,10160,10160,10160,10160,0
20240909,130700,228370930,10160,10150,10160,10150,63
20240909,130600,227730860,10150,10140,10150,10140,151
20240909,130500,226198280,10150,10150,10150,10150,0
20240909,130400,226198280,10150,10140,10150,10140,59
20240909,130300,225599690,10130,10130,10130,10130,0
20240909,130200,225599690,10130,10130,10130,10130,0
20240909,130100,225599690,10130,10130,10130,10130,0
20240909,130000,225599690,10130,10130,10130,10130,0
20240909,125900,225599690,10130,10130,10130,10130,0
20240909,125800,225599690,10130,10130,10130,10130,0
20240909,125700,225599690,10130,10130,10130,10130,6
20240909,125600,225538910,10130,10130,10130,10130,0
20240909,125500,225538910,10130,10130,10130,10130,0
20240909,125400,225538910,10130,10130,10130,10130,0
20240909,125300,225538910,10130,10130,10130,10130,411
20240909,125200,221375480,10150,10150,10150,10150,0
20240909,125100,221375480,10150,10150,10150,10150,0
20240909,125000,221375480,10150,10150,10150,10150,0
20240909,124900,221375480,10150,10140,10150,10140,21
20240909,124800,221162530,10130,10130,10130,10130,0
20240909,124700,221162530,10130,10130,10130,10130,0
20240909,124600,221162530,10130,10130,10130,10130,0
20240909,124500,221162530,10130,10120,10130,10120,99
20240909,124400,220159730,10130,10130,10130,10130,0
20240909,124300,220159730,10130,10130,10130,10130,0
20240909,124200,220159730,10130,10130,10130,10130,0
20240909,124100,220159730,10130,10130,10130,10130,108
20240909,124000,219065690,10130,10130,10130,10130,0
20240909,123900,219065690,10130,10130,10130,10130,0
20240909,123800,219065690,10130,10130,10130,10130,0
20240909,123700,219065690,10130,10130,10130,10130,0
20240909,123600,219065690,10130,10130,10130,10130,0
20240909,123500,219065690,10130,10130,10130,10130,158
20240909,123400,217465150,10130,10130,10130,10130,0
20240909,123300,217465150,10130,10130,10130,10130,0
20240909,123200,217465150,10130,10130,10130,10130,0
20240909,123100,217465150,10130,10130,10130,10130,5
20240909,123000,217414500,10120,10120,10120,10120,34
20240909,122900,217070420,10110,10110,10110,10110,1
20240909,122800,217060310,10110,10110,10110,10110,0
20240909,122700,217060310,10110,10110,10110,10110,0
20240909,122600,217060310,10110,10110,10110,10110,0
20240909,122500,217060310,10110,10110,10110,10110,0
20240909,122400,217060310,10110,10110,10110,10110,64
20240909,122300,216413270,10120,10120,10120,10120,0
20240909,122200,216413270,10120,10120,10120,10120,0
20240909,122100,216413270,10120,10120,10120,10120,0
20240909,122000,216413270,10120,10090,10120,10090,136
20240909,121900,215039140,10080,10080,10080,10080,1
20240909,121800,215029060,10090,10090,10090,10090,0
20240909,121700,215029060,10090,10090,10090,10090,0
20240909,121600,215029060,10090,10110,10110,10080,1012
20240909,121500,204827070,10120,10120,10120,10120,0
20240909,121400,204827070,10120,10120,10120,10120,0
20240909,121300,204827070,10120,10120,10120,10120,0
20240909,121200,204827070,10120,10120,10120,10120,0
20240909,121100,204827070,10120,10120,10120,10120,0
20240909,121000,204827070,10120,10120,10120,10120,0
20240909,120900,204827070,10120,10120,10120,10120,0
20240909,120800,204827070,10120,10120,10120,10120,0
20240909,120700,204827070,10120,10120,10120,10120,0
20240909,120600,204827070,10120,10120,10120,10120,0
20240909,120500,204827070,10120,10120,10120,10120,0
20240909,120400,204827070,10120,10120,10120,10120,0
20240909,120300,204827070,10120,10120,10120,10120,0
20240909,120200,204827070,10120,10120,10120,10120,0
20240909,120100,204827070,10120,10120,10120,10120,0
20240909,120000,204827070,10120,10110,10120,10090,195
20240909,115900,202858830,10110,10110,10110,10110,14
20240909,115800,202717290,10100,10100,10100,10100,0
20240909,115700,202717290,10100,10100,10100,10100,2
20240909,115600,202697090,10100,10100,10100,10100,4
20240909,115500,202656690,10100,10100,10100,10100,3
20240909,115400,202626390,10100,10100,10100,10100,2
20240909,115300,202606190,10100,10100,10100,10100,0
20240909,115200,202606190,10100,10100,10100,10100,2
20240909,115100,202585990,10100,10100,10100,10100,2
20240909,115000,202565790,10100,10100,10100,10100,2
20240909,114900,202545590,10100,10100,10100,10100,2
20240909,114800,202525390,10100,10100,10100,10100,0
20240909,114700,202525390,10100,10100,10100,10100,2
20240909,114600,202505190,10100,10100,10100,10100,2
20240909,114500,202484990,10100,10100,10100,10100,0
20240909,114400,202484990,10100,10100,10100,10100,10
20240909,114300,202383990,10110,10110,10110,10110,0
20240909,114200,202383990,10110,10110,10110,10110,0
20240909,114100,202383990,10110,10110,10110,10110,0
20240909,114000,202383990,10110,10110,10110,10110,0
20240909,113900,202383990,10110,10110,10110,10110,2
20240909,113800,202363770,10100,10100,10100,10100,0
20240909,113700,202363770,10100,10110,10110,10100,144
20240909,113600,200909360,10120,10120,10120,10120,0
20240909,113500,200909360,10120,10100,10120,10100,49
20240909,113400,200413960,10100,10110,10110,10080,19
20240909,113300,200222250,10150,10150,10150,10150,0
20240909,113200,200222250,10150,10150,10150,10150,0
20240909,113100,200222250,10150,10150,10150,10150,0
20240909,113000,200222250,10150,10150,10150,10150,0
20240909,112900,200222250,10150,10150,10150,10150,0
20240909,112800,200222250,10150,10150,10150,10150,0
20240909,112700,200222250,10150,10150,10150,10150,0
20240909,112600,200222250,10150,10150,10150,10150,1
20240909,112500,200212100,10110,10100,10110,10100,246
20240909,112400,197725060,10090,10080,10090,10080,16
20240909,112300,197563760,10070,10070,10070,10070,0
20240909,112200,197563760,10070,10070,10070,10070,0
20240909,112100,197563760,10070,10070,10070,10070,8
20240909,112000,197483200,10070,10090,10090,10070,114
20240909,111900,196334800,10100,10100,10100,10100,0
20240909,111800,196334800,10100,10100,10100,10100,0
20240909,111700,196334800,10100,10100,10100,10100,1
20240909,111600,196324700,10100,10100,10100,10100,36
20240909,111500,195961100,10100,10100,10100,10100,0
20240909,111400,195961100,10100,10100,10100,10100,0
20240909,111300,195961100,10100,10100,10100,10100,10
20240909,111200,195860100,10100,10100,10100,10100,0
20240909,111100,195860100,10100,10100,10100,10100,0
20240909,111000,195860100,10100,10100,10100,10100,0
20240909,110900,195860100,10100,10100,10100,10100,0
20240909,110800,195860100,10100,10090,10100,10090,2
20240909,110700,195839910,10090,10090,10090,10090,1
20240909,110600,195829820,10080,10080,10080,10080,61
20240909,110500,195214940,10080,10080,10080,10080,0
20240909,110400,195214940,10080,10080,10080,10080,1
20240909,110300,195204860,10070,10080,10080,10070,32
20240909,110200,194882600,10090,10090,10090,10090,0
20240909,110100,194882600,10090,10090,10090,10090,5
20240909,110000,194832150,10090,10090,10090,10090,0
20240909,105900,194832150,10090,10090,10090,10090,0
20240909,105800,194832150,10090,10090,10090,10090,0
20240909,105700,194832150,10090,10090,10090,10090,0
20240909,105600,194832150,10090,10090,10090,10090,0
20240909,105500,194832150,10090,10090,10090,10090,0
20240909,105400,194832150,10090,10080,10090,10080,7
20240909,105300,194761580,10080,10070,10080,10070,5
20240909,105200,194711210,10070,10070,10070,10070,0
20240909,105100,194711210,10070,10070,10070,10070,0
20240909,105000,194711210,10070,10070,10070,10070,1
20240909,104900,194701140,10100,10100,10100,10100,1
20240909,104800,194691040,10130,10050,10130,10050,367
20240909,104700,190994680,10040,10070,10070,10040,303
20240909,104600,187949210,10070,10070,10070,10070,38
20240909,104500,187566550,10070,10080,10080,10070,4
20240909,104400,187526260,10070,10070,10070,10070,6
20240909,104300,187465840,10070,10070,10070,10070,0
20240909,104200,187465840,10070,10070,10070,10070,23
20240909,104100,187234230,10070,10070,10070,10070,0
20240909,104000,187234230,10070,10070,10070,10070,6
20240909,103900,187173810,10100,10100,10100,10100,0
20240909,103800,187173810,10100,10100,10100,10100,0
20240909,103700,187173810,10100,10100,10100,10100,0
20240909,103600,187173810,10100,10100,10100,10100,0
20240909,103500,187173810,10100,10100,10100,10100,169
20240909,103400,185466910,10100,10100,10100,10100,0
20240909,103300,185466910,10100,10130,10140,10100,24
20240909,103200,185224410,10100,10070,10150,10070,368
20240909,103100,181513510,10060,10060,10060,10060,0
20240909,103000,181513510,10060,10060,10060,10060,0
20240909,102900,181513510,10060,10060,10060,10060,1
20240909,102800,181503450,10060,10090,10090,10060,400
20240909,102700,177475430,10090,10090,10090,10090,4
20240909,102600,177435070,10090,10090,10090,10090,3
20240909,102500,177404800,10090,10090,10090,10090,4
20240909,102400,177364440,10090,10090,10090,10090,4
20240909,102300,177324080,10080,10080,10080,10080,0
20240909,102200,177324080,10080,10080,10080,10080,11
20240909,102100,177213200,10080,10080,10080,10080,226
20240909,102000,174935120,10110,10100,10110,10100,101
20240909,101900,173915010,10080,10080,10080,10080,0
20240909,101800,173915010,10080,10090,10100,10080,202
20240909,101700,171875670,10090,10090,10090,10090,0
20240909,101600,171875670,10090,10090,10090,10090,1
20240909,101500,171865580,10100,10100,10100,10100,0
20240909,101400,171865580,10100,10100,10100,10100,0
20240909,101300,171865580,10100,10100,10100,10070,303
20240909,101200,168813140,10100,10100,10100,10100,5
20240909,101100,168762640,10090,10090,10090,10090,100
20240909,101000,167753640,10100,10090,10100,10060,154
20240909,100900,166200110,10080,10080,10080,10080,1
20240909,100800,166190030,10090,10070,10090,10070,230
20240909,100700,163872820,10070,10040,10090,10040,96
20240909,100600,162906410,10040,10000,10040,10000,119
20240909,100500,161713510,10000,10000,10000,10000,3
20240909,100400,161683510,10000,10000,10000,10000,3
20240909,100300,161653510,10010,10000,10010,9990,121
20240909,100200,160444490,10000,10030,10050,10000,508
20240909,100100,155363630,10030,10020,10030,10010,10
20240909,100000,155263440,10020,10020,10020,10020,1
20240909,095900,155253420,10020,10010,10020,10010,13
20240909,095800,155123190,10010,10010,10010,10010,42
20240909,095700,154702770,10040,10040,10040,10040,0
20240909,095600,154702770,10040,10030,10040,10000,216
20240909,095500,152538270,10050,10070,10070,10050,239
20240909,095400,150135940,10070,10080,10080,10070,500
20240909,095300,145100140,10120,10090,10160,10090,63
20240909,095200,144463240,10080,10080,10080,10080,7
20240909,095100,144392680,10070,10100,10100,10070,381
20240909,095000,140545430,10120,10110,10120,10110,5
20240909,094900,140494870,10110,10100,10110,10100,22
20240909,094800,140272510,10100,10100,10100,10100,0
20240909,094700,140272510,10100,10110,10110,10100,35
20240909,094600,139918710,10110,10110,10110,10110,9
20240909,094500,139827720,10110,10110,10110,10110,6
20240909,094400,139767060,10110,10110,10110,10110,6
20240909,094300,139706400,10120,10120,10120,10120,1
20240909,094200,139696280,10120,10150,10150,10120,274
20240909,094100,136922420,10150,10150,10150,10130,26
20240909,094000,136658540,10120,10150,10150,10120,2203
20240909,093900,114344960,10150,10140,10150,10140,43
20240909,093800,113908530,10150,10130,10150,10130,2
20240909,093700,113888250,10150,10150,10150,10150,0
20240909,093600,113888250,10150,10150,10150,10150,0
20240909,093500,113888250,10150,10150,10150,10150,0
20240909,093400,113888250,10150,10120,10150,10120,2
20240909,093300,113867980,10130,10120,10150,10120,678
20240909,093200,106987770,10140,10140,10140,10140,0
20240909,093100,106987770,10140,10130,10140,10130,3
20240909,093000,106957360,10140,10110,10140,10110,4
20240909,092900,106916850,10140,10120,10140,10120,303
20240909,092800,103847490,10110,10110,10110,10110,967
20240909,092700,94071120,10100,10100,10100,10100,1
20240909,092600,94061020,10100,10100,10100,10100,5
20240909,092500,94010520,10090,10080,10090,10080,309
20240909,092400,90894710,10070,10070,10070,10070,0
20240909,092300,90894710,10070,10070,10070,10070,0
20240909,092200,90894710,10070,10080,10080,10070,9
20240909,092100,90804070,10090,10080,10090,10080,3
20240909,092000,90773820,10090,10090,10090,10090,0
20240909,091900,90773820,10090,10080,10090,10070,301
20240909,091800,87741620,10090,10100,10100,10090,112
20240909,091700,86610440,10110,10100,10110,10100,103
20240909,091600,85570120,10100,10080,10100,10080,37
20240909,091500,85197140,10080,10080,10080,10080,0
20240909,091400,85197140,10080,10070,10080,10070,201
20240909,091300,83173060,10080,10080,10080,10080,0
20240909,091200,83173060,10080,10090,10090,10080,117
20240909,091100,81993590,10090,10050,10090,10050,1017
20240909,091000,71758070,10040,10050,10060,10040,83
20240909,090900,70923920,10050,10050,10050,10040,725
20240909,090800,63644670,10010,10030,10060,10000,40
20240909,090700,63243900,10030,10030,10030,10010,203
20240909,090600,61207850,10030,10030,10030,9990,824
20240909,090500,52974620,10000,10030,10030,10000,711
20240909,090400,45864290,10020,10030,10030,10020,19
20240909,090300,45673820,10020,10030,10030,9980,146
20240909,090200,44215650,9970,10030,10070,9960,2844
20240909,090100,15817320,10030,10090,10140,10010,752
20240909,090000,8251380,10120,10140,10140,10100,813