KissMeData/089970/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195600,85244080,9490,9490,9490,9490,536
20240910,195500,85244080,9490,9490,9490,9490,0
20240910,195400,85244080,9490,9490,9490,9490,0
20240910,195300,85244080,9490,9490,9490,9490,0
20240910,195200,85244080,9490,9490,9490,9490,0
20240910,195100,85244080,9490,9490,9490,9490,0
20240910,195000,85244080,9490,9490,9490,9490,0
20240910,194900,85244080,9490,9490,9490,9490,0
20240910,194800,85244080,9490,9490,9490,9490,0
20240910,194700,85244080,9490,9490,9490,9490,0
20240910,194600,85244080,9490,9490,9490,9490,0
20240910,194500,85244080,9490,9490,9490,9490,0
20240910,194400,85244080,9490,9490,9490,9490,0
20240910,194300,85244080,9490,9490,9490,9490,0
20240910,194200,85244080,9490,9490,9490,9490,0
20240910,194100,85244080,9490,9490,9490,9490,0
20240910,194000,85244080,9490,9490,9490,9490,0
20240910,193900,85244080,9490,9490,9490,9490,0
20240910,193800,85244080,9490,9490,9490,9490,0
20240910,193700,85244080,9490,9490,9490,9490,0
20240910,193600,85244080,9490,9490,9490,9490,0
20240910,193500,85244080,9490,9490,9490,9490,0
20240910,193400,85244080,9490,9490,9490,9490,0
20240910,193300,85244080,9490,9490,9490,9490,0
20240910,193200,85244080,9490,9490,9490,9490,0
20240910,193100,85244080,9490,9490,9490,9490,0
20240910,193000,85244080,9490,9490,9490,9490,0
20240910,192900,85244080,9490,9490,9490,9490,0
20240910,192800,85244080,9490,9490,9490,9490,0
20240910,192700,85244080,9490,9490,9490,9490,0
20240910,192600,85244080,9490,9490,9490,9490,536
20240910,192500,85244080,9490,9490,9490,9490,0
20240910,192400,85244080,9490,9490,9490,9490,0
20240910,192300,85244080,9490,9490,9490,9490,0
20240910,192200,85244080,9490,9490,9490,9490,0
20240910,192100,85244080,9490,9490,9490,9490,0
20240910,192000,85244080,9490,9490,9490,9490,0
20240910,191900,85244080,9490,9490,9490,9490,0
20240910,191800,85244080,9490,9490,9490,9490,0
20240910,191700,85244080,9490,9490,9490,9490,0
20240910,191600,85244080,9490,9490,9490,9490,0
20240910,191500,85244080,9490,9490,9490,9490,0
20240910,191400,85244080,9490,9490,9490,9490,0
20240910,191300,85244080,9490,9490,9490,9490,0
20240910,191200,85244080,9490,9490,9490,9490,0
20240910,191100,85244080,9490,9490,9490,9490,0
20240910,191000,85244080,9490,9490,9490,9490,0
20240910,190900,85244080,9490,9490,9490,9490,0
20240910,190800,85244080,9490,9490,9490,9490,0
20240910,190700,85244080,9490,9490,9490,9490,0
20240910,190600,85244080,9490,9490,9490,9490,0
20240910,190500,85244080,9490,9490,9490,9490,0
20240910,190400,85244080,9490,9490,9490,9490,0
20240910,190300,85244080,9490,9490,9490,9490,0
20240910,190200,85244080,9490,9490,9490,9490,0
20240910,190100,85244080,9490,9490,9490,9490,0
20240910,190000,85244080,9490,9490,9490,9490,0
20240910,185900,85244080,9490,9490,9490,9490,0
20240910,185800,85244080,9490,9490,9490,9490,0
20240910,185700,85244080,9490,9490,9490,9490,0
20240910,185600,85244080,9490,9490,9490,9490,536
20240910,185500,85244080,9490,9490,9490,9490,0
20240910,185400,85244080,9490,9490,9490,9490,0
20240910,185300,85244080,9490,9490,9490,9490,0
20240910,185200,85244080,9490,9490,9490,9490,0
20240910,185100,85244080,9490,9490,9490,9490,0
20240910,185000,85244080,9490,9490,9490,9490,0
20240910,184900,85244080,9490,9490,9490,9490,0
20240910,184800,85244080,9490,9490,9490,9490,0
20240910,184700,85244080,9490,9490,9490,9490,0
20240910,184600,85244080,9490,9490,9490,9490,0
20240910,184500,85244080,9490,9490,9490,9490,0
20240910,184400,85244080,9490,9490,9490,9490,0
20240910,184300,85244080,9490,9490,9490,9490,0
20240910,184200,85244080,9490,9490,9490,9490,0
20240910,184100,85244080,9490,9490,9490,9490,0
20240910,184000,85244080,9490,9490,9490,9490,0
20240910,183900,85244080,9490,9490,9490,9490,0
20240910,183800,85244080,9490,9490,9490,9490,0
20240910,183700,85244080,9490,9490,9490,9490,0
20240910,183600,85244080,9490,9490,9490,9490,0
20240910,183500,85244080,9490,9490,9490,9490,0
20240910,183400,85244080,9490,9490,9490,9490,0
20240910,183300,85244080,9490,9490,9490,9490,0
20240910,183200,85244080,9490,9490,9490,9490,0
20240910,183100,85244080,9490,9490,9490,9490,0
20240910,183000,85244080,9490,9490,9490,9490,0
20240910,182900,85244080,9490,9490,9490,9490,0
20240910,182800,85244080,9490,9490,9490,9490,0
20240910,182700,85244080,9490,9490,9490,9490,0
20240910,182600,85244080,9490,9490,9490,9490,536
20240910,182500,85244080,9490,9490,9490,9490,0
20240910,182400,85244080,9490,9490,9490,9490,0
20240910,182300,85244080,9490,9490,9490,9490,0
20240910,182200,85244080,9490,9490,9490,9490,0
20240910,182100,85244080,9490,9490,9490,9490,0
20240910,182000,85244080,9490,9490,9490,9490,0
20240910,181900,85244080,9490,9490,9490,9490,0
20240910,181800,85244080,9490,9490,9490,9490,0
20240910,181700,85244080,9490,9490,9490,9490,0
20240910,181600,85244080,9490,9490,9490,9490,0
20240910,181500,85244080,9490,9490,9490,9490,0
20240910,181400,85244080,9490,9490,9490,9490,0
20240910,181300,85244080,9490,9490,9490,9490,0
20240910,181200,85244080,9490,9490,9490,9490,0
20240910,181100,85244080,9490,9490,9490,9490,0
20240910,181000,85244080,9490,9490,9490,9490,0
20240910,180900,85244080,9490,9490,9490,9490,0
20240910,180800,85244080,9490,9490,9490,9490,0
20240910,180700,85244080,9490,9490,9490,9490,0
20240910,180600,85244080,9490,9490,9490,9490,0
20240910,180500,85244080,9490,9490,9490,9490,0
20240910,180400,85244080,9490,9490,9490,9490,0
20240910,180300,85244080,9490,9490,9490,9490,0
20240910,180200,85244080,9490,9490,9490,9490,0
20240910,180100,85244080,9490,9490,9490,9490,0
20240910,180000,85244080,9490,9490,9490,9490,0
20240910,175900,85244080,9490,9490,9490,9490,0
20240910,175800,85244080,9490,9490,9490,9490,0
20240910,175700,85244080,9490,9490,9490,9490,0
20240910,175600,85244080,9490,9490,9490,9490,536
20240910,175500,85244080,9490,9490,9490,9490,0
20240910,175400,85244080,9490,9490,9490,9490,0
20240910,175300,85244080,9490,9490,9490,9490,0
20240910,175200,85244080,9490,9490,9490,9490,0
20240910,175100,85244080,9490,9490,9490,9490,0
20240910,175000,85244080,9490,9490,9490,9490,0
20240910,174900,85244080,9490,9490,9490,9490,0
20240910,174800,85244080,9490,9490,9490,9490,0
20240910,174700,85244080,9490,9490,9490,9490,0
20240910,174600,85244080,9490,9490,9490,9490,0
20240910,174500,85244080,9490,9490,9490,9490,0
20240910,174400,85244080,9490,9490,9490,9490,0
20240910,174300,85244080,9490,9490,9490,9490,0
20240910,174200,85244080,9490,9490,9490,9490,0
20240910,174100,85244080,9490,9490,9490,9490,0
20240910,174000,85244080,9490,9490,9490,9490,0
20240910,173900,85244080,9490,9490,9490,9490,0
20240910,173800,85244080,9490,9490,9490,9490,0
20240910,173700,85244080,9490,9490,9490,9490,0
20240910,173600,85244080,9490,9490,9490,9490,0
20240910,173500,85244080,9490,9490,9490,9490,0
20240910,173400,85244080,9490,9490,9490,9490,0
20240910,173300,85244080,9490,9490,9490,9490,0
20240910,173200,85244080,9490,9490,9490,9490,0
20240910,173100,85244080,9490,9490,9490,9490,0
20240910,173000,85244080,9490,9490,9490,9490,0
20240910,172900,85244080,9490,9490,9490,9490,0
20240910,172800,85244080,9490,9490,9490,9490,0
20240910,172700,85244080,9490,9490,9490,9490,0
20240910,172600,85244080,9490,9490,9490,9490,536
20240910,172500,85244080,9490,9490,9490,9490,0
20240910,172400,85244080,9490,9490,9490,9490,0
20240910,172300,85244080,9490,9490,9490,9490,0
20240910,172200,85244080,9490,9490,9490,9490,0
20240910,172100,85244080,9490,9490,9490,9490,0
20240910,172000,85244080,9490,9490,9490,9490,0
20240910,171900,85244080,9490,9490,9490,9490,0
20240910,171800,85244080,9490,9490,9490,9490,0
20240910,171700,85244080,9490,9490,9490,9490,0
20240910,171600,85244080,9490,9490,9490,9490,0
20240910,171500,85244080,9490,9490,9490,9490,0
20240910,171400,85244080,9490,9490,9490,9490,0
20240910,171300,85244080,9490,9490,9490,9490,0
20240910,171200,85244080,9490,9490,9490,9490,0
20240910,171100,85244080,9490,9490,9490,9490,0
20240910,171000,85244080,9490,9490,9490,9490,0
20240910,170900,85244080,9490,9490,9490,9490,0
20240910,170800,85244080,9490,9490,9490,9490,0
20240910,170700,85244080,9490,9490,9490,9490,0
20240910,170600,85244080,9490,9490,9490,9490,0
20240910,170500,85244080,9490,9490,9490,9490,0
20240910,170400,85244080,9490,9490,9490,9490,0
20240910,170300,85244080,9490,9490,9490,9490,0
20240910,170200,85244080,9490,9490,9490,9490,0
20240910,170100,85244080,9490,9490,9490,9490,0
20240910,170000,85244080,9490,9490,9490,9490,0
20240910,165900,85244080,9490,9490,9490,9490,0
20240910,165800,85244080,9490,9490,9490,9490,0
20240910,165700,85244080,9490,9490,9490,9490,0
20240910,165600,85244080,9490,9490,9490,9490,536
20240910,165500,85244080,9490,9490,9490,9490,0
20240910,165400,85244080,9490,9490,9490,9490,0
20240910,165300,85244080,9490,9490,9490,9490,0
20240910,165200,85244080,9490,9490,9490,9490,0
20240910,165100,85244080,9490,9490,9490,9490,0
20240910,165000,85244080,9490,9490,9490,9490,0
20240910,164900,85244080,9490,9490,9490,9490,0
20240910,164800,85244080,9490,9490,9490,9490,0
20240910,164700,85244080,9490,9490,9490,9490,0
20240910,164600,85244080,9490,9490,9490,9490,0
20240910,164500,85244080,9490,9490,9490,9490,0
20240910,164400,85244080,9490,9490,9490,9490,0
20240910,164300,85244080,9490,9490,9490,9490,0
20240910,164200,85244080,9490,9490,9490,9490,0
20240910,164100,85244080,9490,9490,9490,9490,0
20240910,164000,85244080,9490,9490,9490,9490,0
20240910,163900,85244080,9490,9490,9490,9490,0
20240910,163800,85244080,9490,9490,9490,9490,0
20240910,163700,85244080,9490,9490,9490,9490,0
20240910,163600,85244080,9490,9490,9490,9490,0
20240910,163500,85244080,9490,9490,9490,9490,0
20240910,163400,85244080,9490,9490,9490,9490,0
20240910,163300,85244080,9490,9490,9490,9490,0
20240910,163200,85244080,9490,9490,9490,9490,0
20240910,163100,85244080,9490,9490,9490,9490,0
20240910,163000,85244080,9490,9490,9490,9490,0
20240910,162900,85244080,9490,9490,9490,9490,0
20240910,162800,85244080,9490,9490,9490,9490,0
20240910,162700,85244080,9490,9490,9490,9490,0
20240910,162600,85244080,9490,9490,9490,9490,536
20240910,162500,85244080,9490,9490,9490,9490,0
20240910,162400,85244080,9490,9490,9490,9490,0
20240910,162300,85244080,9490,9490,9490,9490,0
20240910,162200,85244080,9490,9490,9490,9490,0
20240910,162100,85244080,9490,9490,9490,9490,0
20240910,162000,85244080,9490,9490,9490,9490,0
20240910,161900,85244080,9490,9490,9490,9490,0
20240910,161800,85244080,9490,9490,9490,9490,0
20240910,161700,85244080,9490,9490,9490,9490,0
20240910,161600,85244080,9490,9490,9490,9490,0
20240910,161500,85244080,9490,9490,9490,9490,0
20240910,161400,85244080,9490,9490,9490,9490,0
20240910,161300,85244080,9490,9490,9490,9490,0
20240910,161200,85244080,9490,9490,9490,9490,0
20240910,161100,85244080,9490,9490,9490,9490,0
20240910,161000,85244080,9490,9490,9490,9490,0
20240910,160900,85244080,9490,9490,9490,9490,0
20240910,160800,85244080,9490,9490,9490,9490,0
20240910,160700,85244080,9490,9490,9490,9490,0
20240910,160600,85244080,9490,9490,9490,9490,0
20240910,160500,85244080,9490,9490,9490,9490,0
20240910,160400,85244080,9490,9490,9490,9490,0
20240910,160300,85244080,9490,9490,9490,9490,0
20240910,160200,85244080,9490,9490,9490,9490,0
20240910,160100,85244080,9490,9490,9490,9490,0
20240910,160000,85244080,9490,9490,9490,9490,0
20240910,155900,85244080,9490,9490,9490,9490,0
20240910,155800,85244080,9490,9490,9490,9490,0
20240910,155700,85244080,9490,9490,9490,9490,0
20240910,155600,85244080,9490,9490,9490,9490,536
20240910,155500,85244080,9490,9490,9490,9490,0
20240910,155400,85244080,9490,9490,9490,9490,0
20240910,155300,85244080,9490,9490,9490,9490,0
20240910,155200,85244080,9490,9490,9490,9490,0
20240910,155100,85244080,9490,9490,9490,9490,0
20240910,155000,85244080,9490,9490,9490,9490,0
20240910,154900,85244080,9490,9490,9490,9490,0
20240910,154800,85244080,9490,9490,9490,9490,0
20240910,154700,85244080,9490,9490,9490,9490,0
20240910,154600,85244080,9490,9490,9490,9490,0
20240910,154500,85244080,9490,9490,9490,9490,0
20240910,154400,85244080,9490,9490,9490,9490,0
20240910,154300,85244080,9490,9490,9490,9490,0
20240910,154200,85244080,9490,9490,9490,9490,0
20240910,154100,85244080,9490,9490,9490,9490,0
20240910,154000,85244080,9490,9490,9490,9490,0
20240910,153900,85244080,9490,9490,9490,9490,0
20240910,153800,85244080,9490,9490,9490,9490,0
20240910,153700,85244080,9490,9490,9490,9490,0
20240910,153600,85244080,9490,9490,9490,9490,0
20240910,153500,85244080,9490,9490,9490,9490,0
20240910,153400,85244080,9490,9490,9490,9490,0
20240910,153300,85244080,9490,9490,9490,9490,0
20240910,153200,85244080,9490,9490,9490,9490,0
20240910,153100,85244080,9490,9490,9490,9490,0
20240910,153000,85244080,9490,9490,9490,9490,536
20240910,152900,80157440,9590,9590,9590,9590,0
20240910,152800,80157440,9590,9590,9590,9590,0
20240910,152700,80157440,9590,9590,9590,9590,0
20240910,152600,80157440,9590,9590,9590,9590,0
20240910,152500,80157440,9590,9590,9590,9590,0
20240910,152400,80157440,9590,9590,9590,9590,0
20240910,152300,80157440,9590,9590,9590,9590,0
20240910,152200,80157440,9590,9590,9590,9590,0
20240910,152100,80157440,9590,9590,9590,9590,0
20240910,152000,80157440,9590,9590,9590,9590,0
20240910,151900,80157440,9590,9420,9590,9410,235
20240910,151800,77919450,9490,9420,9490,9400,121
20240910,151700,76780170,9490,9490,9490,9490,2
20240910,151600,76761190,9490,9490,9490,9490,0
20240910,151500,76761190,9490,9400,9490,9390,8
20240910,151400,76685790,9390,9400,9400,9390,31
20240910,151300,76394690,9390,9390,9390,9390,20
20240910,151200,76206890,9390,9390,9390,9390,4
20240910,151100,76169330,9390,9390,9390,9390,24
20240910,151000,75943970,9390,9390,9390,9390,8
20240910,150900,75868850,9390,9390,9390,9390,0
20240910,150800,75868850,9390,9390,9390,9390,0
20240910,150700,75868850,9390,9390,9390,9390,30
20240910,150600,75587150,9490,9490,9490,9490,0
20240910,150500,75587150,9490,9490,9490,9490,0
20240910,150400,75587150,9490,9490,9490,9490,0
20240910,150300,75587150,9490,9490,9490,9490,0
20240910,150200,75587150,9490,9490,9490,9490,0
20240910,150100,75587150,9490,9490,9490,9490,0
20240910,150000,75587150,9490,9490,9490,9490,0
20240910,145900,75587150,9490,9490,9490,9490,0
20240910,145800,75587150,9490,9490,9490,9490,0
20240910,145700,75587150,9490,9490,9490,9490,0
20240910,145600,75587150,9490,9480,9490,9480,10
20240910,145500,75492300,9390,9390,9390,9390,139
20240910,145400,74187090,9390,9390,9390,9390,0
20240910,145300,74187090,9390,9390,9390,9390,2
20240910,145200,74168310,9590,9590,9590,9590,0
20240910,145100,74168310,9590,9590,9590,9590,0
20240910,145000,74168310,9590,9590,9590,9590,0
20240910,144900,74168310,9590,9590,9590,9590,0
20240910,144800,74168310,9590,9590,9590,9590,0
20240910,144700,74168310,9590,9530,9590,9530,4
20240910,144600,74130130,9540,9540,9540,9540,0
20240910,144500,74130130,9540,9540,9540,9540,0
20240910,144400,74130130,9540,9540,9540,9540,3
20240910,144300,74101510,9550,9550,9550,9550,0
20240910,144200,74101510,9550,9550,9550,9550,0
20240910,144100,74101510,9550,9550,9550,9550,0
20240910,144000,74101510,9550,9550,9550,9550,10
20240910,143900,74006010,9600,9600,9600,9600,0
20240910,143800,74006010,9600,9600,9600,9600,0
20240910,143700,74006010,9600,9600,9600,9600,0
20240910,143600,74006010,9600,9600,9600,9600,0
20240910,143500,74006010,9600,9600,9600,9600,0
20240910,143400,74006010,9600,9600,9600,9600,0
20240910,143300,74006010,9600,9600,9600,9600,0
20240910,143200,74006010,9600,9600,9600,9600,0
20240910,143100,74006010,9600,9600,9600,9600,0
20240910,143000,74006010,9600,9600,9600,9600,0
20240910,142900,74006010,9600,9600,9600,9600,0
20240910,142800,74006010,9600,9600,9600,9600,0
20240910,142700,74006010,9600,9600,9600,9600,0
20240910,142600,74006010,9600,9600,9600,9600,0
20240910,142500,74006010,9600,9600,9600,9600,0
20240910,142400,74006010,9600,9600,9600,9600,0
20240910,142300,74006010,9600,9600,9600,9600,0
20240910,142200,74006010,9600,9600,9600,9600,0
20240910,142100,74006010,9600,9600,9600,9600,0
20240910,142000,74006010,9600,9490,9600,9490,400
20240910,141900,70182290,9540,9540,9540,9540,0
20240910,141800,70182290,9540,9540,9540,9540,0
20240910,141700,70182290,9540,9540,9540,9540,0
20240910,141600,70182290,9540,9540,9540,9540,0
20240910,141500,70182290,9540,9540,9540,9540,0
20240910,141400,70182290,9540,9540,9540,9540,0
20240910,141300,70182290,9540,9540,9540,9540,0
20240910,141200,70182290,9540,9540,9540,9540,0
20240910,141100,70182290,9540,9540,9540,9540,0
20240910,141000,70182290,9540,9540,9540,9540,0
20240910,140900,70182290,9540,9540,9540,9540,0
20240910,140800,70182290,9540,9460,9540,9460,80
20240910,140700,69423550,9460,9400,9460,9400,101
20240910,140600,68471680,9400,9400,9400,9400,0
20240910,140500,68471680,9400,9400,9400,9400,1
20240910,140400,68462280,9410,9410,9410,9410,0
20240910,140300,68462280,9410,9410,9410,9410,0
20240910,140200,68462280,9410,9410,9410,9410,0
20240910,140100,68462280,9410,9380,9410,9380,7
20240910,140000,68396510,9310,9310,9310,9310,0
20240910,135900,68396510,9310,9310,9310,9310,0
20240910,135800,68396510,9310,9310,9310,9310,0
20240910,135700,68396510,9310,9320,9320,9310,16
20240910,135600,68247510,9410,9370,9410,9370,10
20240910,135500,68153590,9310,9310,9310,9310,1
20240910,135400,68144280,9420,9420,9420,9420,0
20240910,135300,68144280,9420,9370,9420,9370,67
20240910,135200,67515920,9370,9370,9370,9370,0
20240910,135100,67515920,9370,9370,9370,9370,0
20240910,135000,67515920,9370,9370,9370,9370,0
20240910,134900,67515920,9370,9370,9370,9370,10
20240910,134800,67422220,9370,9370,9370,9370,0
20240910,134700,67422220,9370,9340,9370,9340,100
20240910,134600,66487470,9340,9340,9340,9340,1
20240910,134500,66478130,9310,9310,9310,9310,0
20240910,134400,66478130,9310,9310,9310,9310,0
20240910,134300,66478130,9310,9310,9310,9310,233
20240910,134200,64308900,9350,9350,9350,9350,0
20240910,134100,64308900,9350,9310,9350,9310,2
20240910,134000,64290240,9310,9310,9310,9310,0
20240910,133900,64290240,9310,9320,9320,9310,406
20240910,133800,60508350,9320,9320,9320,9320,0
20240910,133700,60508350,9320,9320,9320,9320,0
20240910,133600,60508350,9320,9320,9320,9320,0
20240910,133500,60508350,9320,9340,9340,9320,1000
20240910,133400,51179510,9380,9380,9380,9380,0
20240910,133300,51179510,9380,9380,9380,9380,0
20240910,133200,51179510,9380,9380,9380,9380,0
20240910,133100,51179510,9380,9380,9380,9380,0
20240910,133000,51179510,9380,9380,9380,9380,0
20240910,132900,51179510,9380,9380,9380,9380,15
20240910,132800,51038810,9380,9380,9380,9380,0
20240910,132700,51038810,9380,9350,9380,9340,333
20240910,132600,47924310,9340,9340,9340,9340,0
20240910,132500,47924310,9340,9340,9340,9340,1
20240910,132400,47914970,9340,9340,9340,9340,105
20240910,132300,46934270,9350,9350,9350,9350,18
20240910,132200,46765970,9350,9350,9350,9350,0
20240910,132100,46765970,9350,9350,9350,9350,11
20240910,132000,46663120,9350,9350,9350,9350,117
20240910,131900,45569170,9350,9350,9350,9350,0
20240910,131800,45569170,9350,9350,9350,9350,113
20240910,131700,44512620,9360,9360,9360,9360,0
20240910,131600,44512620,9360,9360,9360,9360,0
20240910,131500,44512620,9360,9370,9370,9360,32
20240910,131400,44212990,9370,9370,9370,9370,1
20240910,131300,44203620,9380,9380,9380,9380,1
20240910,131200,44194240,9380,9380,9380,9380,0
20240910,131100,44194240,9380,9380,9380,9380,18
20240910,131000,44025400,9380,9380,9380,9380,0
20240910,130900,44025400,9380,9380,9380,9380,0
20240910,130800,44025400,9380,9380,9380,9380,0
20240910,130700,44025400,9380,9380,9380,9380,1
20240910,130600,44016020,9400,9400,9400,9400,10
20240910,130500,43922020,9420,9420,9420,9420,0
20240910,130400,43922020,9420,9420,9420,9420,0
20240910,130300,43922020,9420,9420,9420,9420,0
20240910,130200,43922020,9420,9420,9420,9420,1
20240910,130100,43912600,9410,9410,9410,9410,2
20240910,130000,43893780,9410,9410,9410,9410,0
20240910,125900,43893780,9410,9410,9410,9410,0
20240910,125800,43893780,9410,9410,9410,9410,0
20240910,125700,43893780,9410,9410,9410,9410,0
20240910,125600,43893780,9410,9410,9410,9410,0
20240910,125500,43893780,9410,9410,9410,9410,0
20240910,125400,43893780,9410,9410,9410,9410,0
20240910,125300,43893780,9410,9410,9410,9410,0
20240910,125200,43893780,9410,9410,9410,9410,0
20240910,125100,43893780,9410,9410,9410,9410,0
20240910,125000,43893780,9410,9410,9410,9410,0
20240910,124900,43893780,9410,9410,9410,9410,0
20240910,124800,43893780,9410,9410,9410,9410,1
20240910,124700,43884370,9440,9440,9440,9440,0
20240910,124600,43884370,9440,9440,9440,9440,0
20240910,124500,43884370,9440,9440,9440,9440,0
20240910,124400,43884370,9440,9440,9440,9440,0
20240910,124300,43884370,9440,9440,9440,9440,0
20240910,124200,43884370,9440,9440,9440,9440,0
20240910,124100,43884370,9440,9440,9440,9440,0
20240910,124000,43884370,9440,9440,9440,9440,0
20240910,123900,43884370,9440,9440,9440,9440,0
20240910,123800,43884370,9440,9440,9440,9440,0
20240910,123700,43884370,9440,9440,9440,9440,0
20240910,123600,43884370,9440,9440,9440,9440,0
20240910,123500,43884370,9440,9440,9440,9440,0
20240910,123400,43884370,9440,9440,9440,9440,0
20240910,123300,43884370,9440,9440,9440,9440,0
20240910,123200,43884370,9440,9440,9440,9440,0
20240910,123100,43884370,9440,9440,9440,9440,0
20240910,123000,43884370,9440,9380,9440,9380,2
20240910,122900,43865550,9380,9380,9380,9380,0
20240910,122800,43865550,9380,9380,9380,9380,1
20240910,122700,43856170,9400,9390,9400,9390,562
20240910,122600,38577990,9390,9390,9390,9390,0
20240910,122500,38577990,9390,9390,9390,9390,0
20240910,122400,38577990,9390,9390,9390,9390,0
20240910,122300,38577990,9390,9390,9390,9390,0
20240910,122200,38577990,9390,9390,9390,9390,0
20240910,122100,38577990,9390,9390,9390,9390,55
20240910,122000,38061540,9390,9390,9390,9390,0
20240910,121900,38061540,9390,9390,9390,9390,0
20240910,121800,38061540,9390,9390,9390,9390,0
20240910,121700,38061540,9390,9390,9390,9390,0
20240910,121600,38061540,9390,9390,9390,9390,0
20240910,121500,38061540,9390,9390,9390,9390,0
20240910,121400,38061540,9390,9390,9390,9390,0
20240910,121300,38061540,9390,9390,9390,9390,0
20240910,121200,38061540,9390,9390,9390,9390,9
20240910,121100,37977030,9370,9370,9370,9370,0
20240910,121000,37977030,9370,9370,9370,9370,0
20240910,120900,37977030,9370,9370,9370,9370,0
20240910,120800,37977030,9370,9370,9370,9370,0
20240910,120700,37977030,9370,9370,9370,9370,50
20240910,120600,37508530,9380,9380,9380,9380,5
20240910,120500,37461630,9380,9380,9380,9380,67
20240910,120400,36833170,9380,9380,9380,9380,48
20240910,120300,36382930,9390,9380,9390,9380,94
20240910,120200,35501110,9390,9390,9390,9390,0
20240910,120100,35501110,9390,9390,9390,9390,0
20240910,120000,35501110,9390,9390,9390,9390,1
20240910,115900,35491720,9340,9340,9340,9340,0
20240910,115800,35491720,9340,9340,9340,9340,0
20240910,115700,35491720,9340,9390,9390,9340,28
20240910,115600,35229810,9360,9360,9360,9360,0
20240910,115500,35229810,9360,9360,9360,9360,1
20240910,115400,35220450,9390,9390,9390,9390,0
20240910,115300,35220450,9390,9390,9390,9390,0
20240910,115200,35220450,9390,9390,9390,9390,0
20240910,115100,35220450,9390,9390,9390,9390,0
20240910,115000,35220450,9390,9390,9390,9390,0
20240910,114900,35220450,9390,9390,9390,9390,0
20240910,114800,35220450,9390,9390,9390,9390,0
20240910,114700,35220450,9390,9390,9390,9390,0
20240910,114600,35220450,9390,9390,9390,9390,20
20240910,114500,35032650,9390,9390,9390,9390,0
20240910,114400,35032650,9390,9390,9390,9390,5
20240910,114300,34985700,9390,9390,9390,9390,0
20240910,114200,34985700,9390,9390,9390,9390,0
20240910,114100,34985700,9390,9390,9390,9390,0
20240910,114000,34985700,9390,9390,9390,9390,1
20240910,113900,34976310,9350,9350,9350,9350,58
20240910,113800,34434010,9430,9430,9430,9430,0
20240910,113700,34434010,9430,9430,9430,9430,0
20240910,113600,34434010,9430,9430,9430,9430,0
20240910,113500,34434010,9430,9430,9430,9430,0
20240910,113400,34434010,9430,9430,9430,9430,0
20240910,113300,34434010,9430,9430,9430,9430,0
20240910,113200,34434010,9430,9430,9430,9430,0
20240910,113100,34434010,9430,9420,9430,9420,2
20240910,113000,34415160,9420,9420,9420,9420,5
20240910,112900,34368060,9440,9440,9440,9440,0
20240910,112800,34368060,9440,9440,9440,9440,0
20240910,112700,34368060,9440,9440,9440,9440,1
20240910,112600,34358620,9400,9400,9400,9400,0
20240910,112500,34358620,9400,9400,9400,9400,0
20240910,112400,34358620,9400,9400,9400,9400,0
20240910,112300,34358620,9400,9440,9440,9400,13
20240910,112200,34236300,9440,9440,9440,9440,0
20240910,112100,34236300,9440,9440,9440,9440,35
20240910,112000,33905900,9470,9470,9470,9470,0
20240910,111900,33905900,9470,9470,9470,9470,1
20240910,111800,33896430,9320,9400,9400,9320,50
20240910,111700,33428490,9430,9440,9440,9430,101
20240910,111600,32475520,9440,9440,9440,9440,200
20240910,111500,30587520,9450,9490,9490,9430,771
20240910,111400,23305080,9500,9520,9520,9500,914
20240910,111300,14614280,9590,9590,9590,9590,0
20240910,111200,14614280,9590,9590,9590,9590,0
20240910,111100,14614280,9590,9540,9600,9520,61
20240910,111000,14033110,9520,9540,9540,9520,206
20240910,110900,12069790,9540,9540,9540,9540,0
20240910,110800,12069790,9540,9540,9540,9540,0
20240910,110700,12069790,9540,9540,9540,9540,0
20240910,110600,12069790,9540,9540,9540,9540,0
20240910,110500,12069790,9540,9550,9550,9540,14
20240910,110400,11936180,9550,9550,9550,9550,107
20240910,110300,10914330,9610,9610,9610,9610,0
20240910,110200,10914330,9610,9610,9610,9610,0
20240910,110100,10914330,9610,9610,9610,9610,0
20240910,110000,10914330,9610,9610,9610,9610,0
20240910,105900,10914330,9610,9610,9610,9610,0
20240910,105800,10914330,9610,9610,9610,9610,0
20240910,105700,10914330,9610,9610,9610,9610,0
20240910,105600,10914330,9610,9610,9610,9610,0
20240910,105500,10914330,9610,9610,9610,9610,0
20240910,105400,10914330,9610,9610,9610,9610,0
20240910,105300,10914330,9610,9610,9610,9610,0
20240910,105200,10914330,9610,9610,9610,9610,1
20240910,105100,10904720,9540,9540,9540,9540,0
20240910,105000,10904720,9540,9540,9540,9540,0
20240910,104900,10904720,9540,9540,9540,9540,0
20240910,104800,10904720,9540,9540,9540,9540,0
20240910,104700,10904720,9540,9540,9540,9540,1
20240910,104600,10895180,9620,9620,9620,9620,0
20240910,104500,10895180,9620,9620,9620,9620,0
20240910,104400,10895180,9620,9620,9620,9620,0
20240910,104300,10895180,9620,9620,9620,9620,0
20240910,104200,10895180,9620,9620,9620,9620,0
20240910,104100,10895180,9620,9620,9620,9620,0
20240910,104000,10895180,9620,9620,9620,9620,0
20240910,103900,10895180,9620,9620,9620,9620,0
20240910,103800,10895180,9620,9620,9620,9620,0
20240910,103700,10895180,9620,9620,9620,9620,0
20240910,103600,10895180,9620,9620,9620,9620,0
20240910,103500,10895180,9620,9620,9620,9620,0
20240910,103400,10895180,9620,9620,9620,9620,0
20240910,103300,10895180,9620,9620,9620,9620,0
20240910,103200,10895180,9620,9620,9620,9620,0
20240910,103100,10895180,9620,9620,9620,9620,0
20240910,103000,10895180,9620,9620,9620,9620,1
20240910,102900,10885560,9620,9620,9620,9620,0
20240910,102800,10885560,9620,9620,9620,9620,0
20240910,102700,10885560,9620,9620,9620,9620,0
20240910,102600,10885560,9620,9610,9620,9610,9
20240910,102500,10799050,9610,9540,9610,9540,10
20240910,102400,10703320,9550,9550,9550,9550,0
20240910,102300,10703320,9550,9560,9560,9550,148
20240910,102200,9289590,9630,9630,9630,9630,0
20240910,102100,9289590,9630,9630,9630,9630,1
20240910,102000,9279960,9630,9630,9630,9630,0
20240910,101900,9279960,9630,9630,9630,9630,0
20240910,101800,9279960,9630,9630,9630,9630,0
20240910,101700,9279960,9630,9630,9630,9630,0
20240910,101600,9279960,9630,9630,9630,9630,0
20240910,101500,9279960,9630,9630,9630,9630,100
20240910,101400,8316960,9630,9630,9630,9630,0
20240910,101300,8316960,9630,9630,9630,9630,10
20240910,101200,8220660,9630,9630,9630,9630,0
20240910,101100,8220660,9630,9570,9630,9570,16
20240910,101000,8067480,9570,9570,9570,9570,0
20240910,100900,8067480,9570,9570,9570,9570,0
20240910,100800,8067480,9570,9570,9570,9570,22
20240910,100700,7856940,9580,9580,9580,9580,10
20240910,100600,7761140,9630,9630,9630,9630,0
20240910,100500,7761140,9630,9630,9630,9630,1
20240910,100400,7751510,9630,9630,9630,9630,1
20240910,100300,7741880,9630,9630,9630,9630,2
20240910,100200,7722620,9580,9580,9580,9580,0
20240910,100100,7722620,9580,9580,9580,9580,4
20240910,100000,7684300,9580,9650,9650,9580,2
20240910,095900,7665070,9650,9650,9650,9650,0
20240910,095800,7665070,9650,9650,9650,9650,0
20240910,095700,7665070,9650,9650,9650,9650,0
20240910,095600,7665070,9650,9650,9650,9650,0
20240910,095500,7665070,9650,9650,9650,9650,0
20240910,095400,7665070,9650,9650,9650,9650,0
20240910,095300,7665070,9650,9650,9650,9650,50
20240910,095200,7182570,9650,9650,9650,9650,0
20240910,095100,7182570,9650,9650,9650,9650,0
20240910,095000,7182570,9650,9650,9650,9650,0
20240910,094900,7182570,9650,9650,9650,9650,0
20240910,094800,7182570,9650,9650,9650,9650,0
20240910,094700,7182570,9650,9650,9650,9650,0
20240910,094600,7182570,9650,9650,9650,9650,0
20240910,094500,7182570,9650,9650,9650,9650,0
20240910,094400,7182570,9650,9650,9650,9650,0
20240910,094300,7182570,9650,9650,9650,9650,0
20240910,094200,7182570,9650,9650,9650,9650,5
20240910,094100,7134320,9650,9650,9650,9650,0
20240910,094000,7134320,9650,9650,9650,9650,3
20240910,093900,7105370,9650,9640,9650,9640,9
20240910,093800,7018530,9640,9640,9640,9640,1
20240910,093700,7008890,9500,9500,9500,9500,0
20240910,093600,7008890,9500,9500,9500,9500,3
20240910,093500,6980390,9630,9630,9630,9630,0
20240910,093400,6980390,9630,9630,9630,9630,0
20240910,093300,6980390,9630,9630,9630,9630,0
20240910,093200,6980390,9630,9630,9630,9630,0
20240910,093100,6980390,9630,9630,9630,9630,0
20240910,093000,6980390,9630,9630,9630,9630,5
20240910,092900,6932240,9630,9630,9630,9630,5
20240910,092800,6884090,9630,9630,9630,9630,2
20240910,092700,6864830,9630,9630,9630,9630,0
20240910,092600,6864830,9630,9630,9630,9630,0
20240910,092500,6864830,9630,9630,9630,9630,22
20240910,092400,6652970,9630,9630,9630,9630,0
20240910,092300,6652970,9630,9630,9630,9630,0
20240910,092200,6652970,9630,9630,9630,9630,1
20240910,092100,6643340,9490,9490,9490,9490,0
20240910,092000,6643340,9490,9490,9490,9490,0
20240910,091900,6643340,9490,9490,9490,9490,0
20240910,091800,6643340,9490,9490,9490,9490,0
20240910,091700,6643340,9490,9480,9490,9480,34
20240910,091600,6320950,9530,9530,9530,9530,1
20240910,091500,6311420,9530,9530,9530,9530,0
20240910,091400,6311420,9530,9550,9550,9530,179
20240910,091300,4604230,9650,9650,9650,9650,0
20240910,091200,4604230,9650,9650,9650,9650,9
20240910,091100,4517380,9650,9650,9650,9650,0
20240910,091000,4517380,9650,9650,9650,9650,0
20240910,090900,4517380,9650,9650,9650,9650,55
20240910,090800,3986630,9650,9650,9650,9650,1
20240910,090700,3976980,9650,9640,9650,9640,117
20240910,090600,2849040,9650,9650,9650,9650,200
20240910,090500,919040,9730,9730,9730,9730,0
20240910,090400,919040,9730,9730,9730,9730,0
20240910,090300,919040,9730,9730,9730,9730,56
20240910,090200,374160,9590,9590,9590,9590,25
20240910,090100,134410,9740,9740,9740,9740,1
20240910,090000,124670,9590,9590,9590,9590,13