KissMeData/037460/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191900,156217750,8650,8650,8650,8650,181
20240905,191800,156217750,8650,8650,8650,8650,0
20240905,191700,156217750,8650,8650,8650,8650,0
20240905,191600,156217750,8650,8650,8650,8650,0
20240905,191500,156217750,8650,8650,8650,8650,0
20240905,191400,156217750,8650,8650,8650,8650,0
20240905,191300,156217750,8650,8650,8650,8650,0
20240905,191200,156217750,8650,8650,8650,8650,0
20240905,191100,156217750,8650,8650,8650,8650,0
20240905,191000,156217750,8650,8650,8650,8650,0
20240905,190900,156217750,8650,8650,8650,8650,0
20240905,190800,156217750,8650,8650,8650,8650,0
20240905,190700,156217750,8650,8650,8650,8650,0
20240905,190600,156217750,8650,8650,8650,8650,0
20240905,190500,156217750,8650,8650,8650,8650,0
20240905,190400,156217750,8650,8650,8650,8650,0
20240905,190300,156217750,8650,8650,8650,8650,0
20240905,190200,156217750,8650,8650,8650,8650,0
20240905,190100,156217750,8650,8650,8650,8650,0
20240905,190000,156217750,8650,8650,8650,8650,0
20240905,185900,156217750,8650,8650,8650,8650,0
20240905,185800,156217750,8650,8650,8650,8650,0
20240905,185700,156217750,8650,8650,8650,8650,0
20240905,185600,156217750,8650,8650,8650,8650,0
20240905,185500,156217750,8650,8650,8650,8650,0
20240905,185400,156217750,8650,8650,8650,8650,0
20240905,185300,156217750,8650,8650,8650,8650,0
20240905,185200,156217750,8650,8650,8650,8650,0
20240905,185100,156217750,8650,8650,8650,8650,0
20240905,185000,156217750,8650,8650,8650,8650,0
20240905,184900,156217750,8650,8650,8650,8650,181
20240905,184800,156217750,8650,8650,8650,8650,0
20240905,184700,156217750,8650,8650,8650,8650,0
20240905,184600,156217750,8650,8650,8650,8650,0
20240905,184500,156217750,8650,8650,8650,8650,0
20240905,184400,156217750,8650,8650,8650,8650,0
20240905,184300,156217750,8650,8650,8650,8650,0
20240905,184200,156217750,8650,8650,8650,8650,0
20240905,184100,156217750,8650,8650,8650,8650,0
20240905,184000,156217750,8650,8650,8650,8650,0
20240905,183900,156217750,8650,8650,8650,8650,0
20240905,183800,156217750,8650,8650,8650,8650,0
20240905,183700,156217750,8650,8650,8650,8650,0
20240905,183600,156217750,8650,8650,8650,8650,0
20240905,183500,156217750,8650,8650,8650,8650,0
20240905,183400,156217750,8650,8650,8650,8650,0
20240905,183300,156217750,8650,8650,8650,8650,0
20240905,183200,156217750,8650,8650,8650,8650,0
20240905,183100,156217750,8650,8650,8650,8650,0
20240905,183000,156217750,8650,8650,8650,8650,0
20240905,182900,156217750,8650,8650,8650,8650,0
20240905,182800,156217750,8650,8650,8650,8650,0
20240905,182700,156217750,8650,8650,8650,8650,0
20240905,182600,156217750,8650,8650,8650,8650,0
20240905,182500,156217750,8650,8650,8650,8650,0
20240905,182400,156217750,8650,8650,8650,8650,0
20240905,182300,156217750,8650,8650,8650,8650,0
20240905,182200,156217750,8650,8650,8650,8650,0
20240905,182100,156217750,8650,8650,8650,8650,0
20240905,182000,156217750,8650,8650,8650,8650,0
20240905,181900,156217750,8650,8650,8650,8650,181
20240905,181800,156217750,8650,8650,8650,8650,0
20240905,181700,156217750,8650,8650,8650,8650,0
20240905,181600,156217750,8650,8650,8650,8650,0
20240905,181500,156217750,8650,8650,8650,8650,0
20240905,181400,156217750,8650,8650,8650,8650,0
20240905,181300,156217750,8650,8650,8650,8650,0
20240905,181200,156217750,8650,8650,8650,8650,0
20240905,181100,156217750,8650,8650,8650,8650,0
20240905,181000,156217750,8650,8650,8650,8650,0
20240905,180900,156217750,8650,8650,8650,8650,0
20240905,180800,156217750,8650,8650,8650,8650,0
20240905,180700,156217750,8650,8650,8650,8650,0
20240905,180600,156217750,8650,8650,8650,8650,0
20240905,180500,156217750,8650,8650,8650,8650,0
20240905,180400,156217750,8650,8650,8650,8650,0
20240905,180300,156217750,8650,8650,8650,8650,0
20240905,180200,156217750,8650,8650,8650,8650,0
20240905,180100,156217750,8650,8650,8650,8650,0
20240905,180000,156217750,8650,8650,8650,8650,0
20240905,175900,156217750,8650,8650,8650,8650,0
20240905,175800,156217750,8650,8650,8650,8650,0
20240905,175700,156217750,8650,8650,8650,8650,0
20240905,175600,156217750,8650,8650,8650,8650,0
20240905,175500,156217750,8650,8650,8650,8650,0
20240905,175400,156217750,8650,8650,8650,8650,0
20240905,175300,156217750,8650,8650,8650,8650,0
20240905,175200,156217750,8650,8650,8650,8650,0
20240905,175100,156217750,8650,8650,8650,8650,0
20240905,175000,156217750,8650,8650,8650,8650,0
20240905,174900,156217750,8650,8650,8650,8650,181
20240905,174800,156217750,8650,8650,8650,8650,0
20240905,174700,156217750,8650,8650,8650,8650,0
20240905,174600,156217750,8650,8650,8650,8650,0
20240905,174500,156217750,8650,8650,8650,8650,0
20240905,174400,156217750,8650,8650,8650,8650,0
20240905,174300,156217750,8650,8650,8650,8650,0
20240905,174200,156217750,8650,8650,8650,8650,0
20240905,174100,156217750,8650,8650,8650,8650,0
20240905,174000,156217750,8650,8650,8650,8650,0
20240905,173900,156217750,8650,8650,8650,8650,0
20240905,173800,156217750,8650,8650,8650,8650,0
20240905,173700,156217750,8650,8650,8650,8650,0
20240905,173600,156217750,8650,8650,8650,8650,0
20240905,173500,156217750,8650,8650,8650,8650,0
20240905,173400,156217750,8650,8650,8650,8650,0
20240905,173300,156217750,8650,8650,8650,8650,0
20240905,173200,156217750,8650,8650,8650,8650,0
20240905,173100,156217750,8650,8650,8650,8650,0
20240905,173000,156217750,8650,8650,8650,8650,0
20240905,172900,156217750,8650,8650,8650,8650,0
20240905,172800,156217750,8650,8650,8650,8650,0
20240905,172700,156217750,8650,8650,8650,8650,0
20240905,172600,156217750,8650,8650,8650,8650,0
20240905,172500,156217750,8650,8650,8650,8650,0
20240905,172400,156217750,8650,8650,8650,8650,0
20240905,172300,156217750,8650,8650,8650,8650,0
20240905,172200,156217750,8650,8650,8650,8650,0
20240905,172100,156217750,8650,8650,8650,8650,0
20240905,172000,156217750,8650,8650,8650,8650,0
20240905,171900,156217750,8650,8650,8650,8650,181
20240905,171800,156217750,8650,8650,8650,8650,0
20240905,171700,156217750,8650,8650,8650,8650,0
20240905,171600,156217750,8650,8650,8650,8650,0
20240905,171500,156217750,8650,8650,8650,8650,0
20240905,171400,156217750,8650,8650,8650,8650,0
20240905,171300,156217750,8650,8650,8650,8650,0
20240905,171200,156217750,8650,8650,8650,8650,0
20240905,171100,156217750,8650,8650,8650,8650,0
20240905,171000,156217750,8650,8650,8650,8650,0
20240905,170900,156217750,8650,8650,8650,8650,0
20240905,170800,156217750,8650,8650,8650,8650,0
20240905,170700,156217750,8650,8650,8650,8650,0
20240905,170600,156217750,8650,8650,8650,8650,0
20240905,170500,156217750,8650,8650,8650,8650,0
20240905,170400,156217750,8650,8650,8650,8650,0
20240905,170300,156217750,8650,8650,8650,8650,0
20240905,170200,156217750,8650,8650,8650,8650,0
20240905,170100,156217750,8650,8650,8650,8650,0
20240905,170000,156217750,8650,8650,8650,8650,0
20240905,165900,156217750,8650,8650,8650,8650,0
20240905,165800,156217750,8650,8650,8650,8650,0
20240905,165700,156217750,8650,8650,8650,8650,0
20240905,165600,156217750,8650,8650,8650,8650,0
20240905,165500,156217750,8650,8650,8650,8650,0
20240905,165400,156217750,8650,8650,8650,8650,0
20240905,165300,156217750,8650,8650,8650,8650,0
20240905,165200,156217750,8650,8650,8650,8650,0
20240905,165100,156217750,8650,8650,8650,8650,0
20240905,165000,156217750,8650,8650,8650,8650,0
20240905,164900,156217750,8650,8650,8650,8650,181
20240905,164800,156217750,8650,8650,8650,8650,0
20240905,164700,156217750,8650,8650,8650,8650,0
20240905,164600,156217750,8650,8650,8650,8650,0
20240905,164500,156217750,8650,8650,8650,8650,0
20240905,164400,156217750,8650,8650,8650,8650,0
20240905,164300,156217750,8650,8650,8650,8650,0
20240905,164200,156217750,8650,8650,8650,8650,0
20240905,164100,156217750,8650,8650,8650,8650,0
20240905,164000,156217750,8650,8650,8650,8650,0
20240905,163900,156217750,8650,8650,8650,8650,0
20240905,163800,156217750,8650,8650,8650,8650,0
20240905,163700,156217750,8650,8650,8650,8650,0
20240905,163600,156217750,8650,8650,8650,8650,0
20240905,163500,156217750,8650,8650,8650,8650,0
20240905,163400,156217750,8650,8650,8650,8650,0
20240905,163300,156217750,8650,8650,8650,8650,0
20240905,163200,156217750,8650,8650,8650,8650,0
20240905,163100,156217750,8650,8650,8650,8650,0
20240905,163000,156217750,8650,8650,8650,8650,0
20240905,162900,156217750,8650,8650,8650,8650,0
20240905,162800,156217750,8650,8650,8650,8650,0
20240905,162700,156217750,8650,8650,8650,8650,0
20240905,162600,156217750,8650,8650,8650,8650,0
20240905,162500,156217750,8650,8650,8650,8650,0
20240905,162400,156217750,8650,8650,8650,8650,0
20240905,162300,156217750,8650,8650,8650,8650,0
20240905,162200,156217750,8650,8650,8650,8650,0
20240905,162100,156217750,8650,8650,8650,8650,0
20240905,162000,156217750,8650,8650,8650,8650,0
20240905,161900,156217750,8650,8650,8650,8650,181
20240905,161800,156217750,8650,8650,8650,8650,0
20240905,161700,156217750,8650,8650,8650,8650,0
20240905,161600,156217750,8650,8650,8650,8650,0
20240905,161500,156217750,8650,8650,8650,8650,0
20240905,161400,156217750,8650,8650,8650,8650,0
20240905,161300,156217750,8650,8650,8650,8650,0
20240905,161200,156217750,8650,8650,8650,8650,0
20240905,161100,156217750,8650,8650,8650,8650,0
20240905,161000,156217750,8650,8650,8650,8650,0
20240905,160900,156217750,8650,8650,8650,8650,0
20240905,160800,156217750,8650,8650,8650,8650,0
20240905,160700,156217750,8650,8650,8650,8650,0
20240905,160600,156217750,8650,8650,8650,8650,0
20240905,160500,156217750,8650,8650,8650,8650,0
20240905,160400,156217750,8650,8650,8650,8650,0
20240905,160300,156217750,8650,8650,8650,8650,0
20240905,160200,156217750,8650,8650,8650,8650,0
20240905,160100,156217750,8650,8650,8650,8650,0
20240905,160000,156217750,8650,8650,8650,8650,0
20240905,155900,156217750,8650,8650,8650,8650,0
20240905,155800,156217750,8650,8650,8650,8650,0
20240905,155700,156217750,8650,8650,8650,8650,0
20240905,155600,156217750,8650,8650,8650,8650,0
20240905,155500,156217750,8650,8650,8650,8650,0
20240905,155400,156217750,8650,8650,8650,8650,0
20240905,155300,156217750,8650,8650,8650,8650,0
20240905,155200,156217750,8650,8650,8650,8650,0
20240905,155100,156217750,8650,8650,8650,8650,0
20240905,155000,156217750,8650,8650,8650,8650,0
20240905,154900,156217750,8650,8650,8650,8650,181
20240905,154800,156217750,8650,8650,8650,8650,0
20240905,154700,156217750,8650,8650,8650,8650,0
20240905,154600,156217750,8650,8650,8650,8650,0
20240905,154500,156217750,8650,8650,8650,8650,0
20240905,154400,156217750,8650,8650,8650,8650,0
20240905,154300,156217750,8650,8650,8650,8650,0
20240905,154200,156217750,8650,8650,8650,8650,0
20240905,154100,156217750,8650,8650,8650,8650,0
20240905,154000,156217750,8650,8650,8650,8650,0
20240905,153900,156217750,8650,8650,8650,8650,0
20240905,153800,156217750,8650,8650,8650,8650,0
20240905,153700,156217750,8650,8650,8650,8650,0
20240905,153600,156217750,8650,8650,8650,8650,0
20240905,153500,156217750,8650,8650,8650,8650,0
20240905,153400,156217750,8650,8650,8650,8650,0
20240905,153300,156217750,8650,8650,8650,8650,0
20240905,153200,156217750,8650,8650,8650,8650,0
20240905,153100,156217750,8650,8650,8650,8650,0
20240905,153000,156217750,8650,8650,8650,8650,181
20240905,152900,154652100,8610,8610,8610,8610,0
20240905,152800,154652100,8610,8610,8610,8610,0
20240905,152700,154652100,8610,8610,8610,8610,0
20240905,152600,154652100,8610,8610,8610,8610,0
20240905,152500,154652100,8610,8610,8610,8610,0
20240905,152400,154652100,8610,8610,8610,8610,0
20240905,152300,154652100,8610,8610,8610,8610,0
20240905,152200,154652100,8610,8610,8610,8610,0
20240905,152100,154652100,8610,8610,8610,8610,0
20240905,152000,154652100,8610,8610,8610,8610,0
20240905,151900,154652100,8610,8620,8630,8610,779
20240905,151800,147936820,8620,8610,8620,8610,18
20240905,151700,147781710,8610,8610,8610,8610,202
20240905,151600,146042490,8620,8610,8620,8610,5
20240905,151500,145999410,8610,8610,8610,8610,0
20240905,151400,145999410,8610,8610,8610,8610,0
20240905,151300,145999410,8610,8610,8610,8610,3
20240905,151200,145973580,8610,8610,8610,8610,2
20240905,151100,145956360,8610,8610,8610,8610,0
20240905,151000,145956360,8610,8610,8610,8610,0
20240905,150900,145956360,8610,8610,8610,8610,1
20240905,150800,145947750,8610,8610,8610,8610,0
20240905,150700,145947750,8610,8610,8610,8610,0
20240905,150600,145947750,8610,8610,8610,8610,2
20240905,150500,145930530,8630,8630,8630,8630,0
20240905,150400,145930530,8630,8630,8630,8630,0
20240905,150300,145930530,8630,8630,8630,8630,0
20240905,150200,145930530,8630,8630,8630,8630,0
20240905,150100,145930530,8630,8630,8630,8630,0
20240905,150000,145930530,8630,8630,8630,8630,0
20240905,145900,145930530,8630,8610,8630,8610,12
20240905,145800,145827150,8600,8590,8600,8590,9
20240905,145700,145749770,8580,8580,8580,8580,200
20240905,145600,144033770,8580,8580,8580,8580,0
20240905,145500,144033770,8580,8580,8580,8580,0
20240905,145400,144033770,8580,8580,8580,8580,0
20240905,145300,144033770,8580,8580,8580,8580,0
20240905,145200,144033770,8580,8580,8580,8580,0
20240905,145100,144033770,8580,8580,8580,8580,0
20240905,145000,144033770,8580,8580,8580,8580,110
20240905,144900,143089970,8590,8590,8590,8590,0
20240905,144800,143089970,8590,8590,8590,8590,60
20240905,144700,142574570,8590,8590,8590,8590,26
20240905,144600,142351230,8620,8620,8620,8620,0
20240905,144500,142351230,8620,8620,8620,8620,0
20240905,144400,142351230,8620,8620,8620,8620,0
20240905,144300,142351230,8620,8620,8620,8620,0
20240905,144200,142351230,8620,8590,8620,8590,1234
20240905,144100,131729520,8590,8590,8590,8590,0
20240905,144000,131729520,8590,8590,8590,8590,0
20240905,143900,131729520,8590,8590,8590,8590,0
20240905,143800,131729520,8590,8590,8590,8590,5
20240905,143700,131686570,8600,8600,8600,8600,0
20240905,143600,131686570,8600,8600,8600,8600,0
20240905,143500,131686570,8600,8600,8600,8600,0
20240905,143400,131686570,8600,8600,8600,8600,0
20240905,143300,131686570,8600,8600,8600,8600,0
20240905,143200,131686570,8600,8600,8600,8600,0
20240905,143100,131686570,8600,8600,8600,8600,0
20240905,143000,131686570,8600,8600,8600,8600,0
20240905,142900,131686570,8600,8600,8600,8600,0
20240905,142800,131686570,8600,8600,8600,8600,0
20240905,142700,131686570,8600,8590,8600,8590,5
20240905,142600,131643580,8570,8570,8570,8570,0
20240905,142500,131643580,8570,8570,8570,8570,0
20240905,142400,131643580,8570,8570,8570,8570,12
20240905,142300,131540740,8590,8590,8590,8590,25
20240905,142200,131325990,8580,8580,8580,8580,0
20240905,142100,131325990,8580,8580,8580,8580,200
20240905,142000,129609990,8590,8590,8590,8590,0
20240905,141900,129609990,8590,8590,8590,8590,4
20240905,141800,129575630,8600,8600,8600,8600,0
20240905,141700,129575630,8600,8600,8600,8600,0
20240905,141600,129575630,8600,8600,8600,8600,0
20240905,141500,129575630,8600,8600,8600,8600,5
20240905,141400,129532630,8580,8580,8580,8580,0
20240905,141300,129532630,8580,8580,8580,8580,0
20240905,141200,129532630,8580,8580,8580,8580,246
20240905,141100,127421950,8580,8590,8590,8580,1955
20240905,141000,110647080,8590,8580,8590,8580,240
20240905,140900,108586250,8580,8580,8580,8580,0
20240905,140800,108586250,8580,8580,8580,8580,11
20240905,140700,108491870,8580,8580,8580,8580,0
20240905,140600,108491870,8580,8580,8580,8580,0
20240905,140500,108491870,8580,8580,8580,8580,205
20240905,140400,106732970,8580,8600,8600,8580,19
20240905,140300,106569850,8600,8600,8600,8600,0
20240905,140200,106569850,8600,8600,8600,8600,0
20240905,140100,106569850,8600,8600,8600,8600,0
20240905,140000,106569850,8600,8600,8600,8600,0
20240905,135900,106569850,8600,8600,8600,8600,0
20240905,135800,106569850,8600,8600,8600,8600,0
20240905,135700,106569850,8600,8600,8600,8600,0
20240905,135600,106569850,8600,8600,8600,8600,0
20240905,135500,106569850,8600,8600,8600,8600,0
20240905,135400,106569850,8600,8600,8600,8600,2
20240905,135300,106552650,8600,8600,8600,8600,100
20240905,135200,105692650,8600,8600,8600,8600,5
20240905,135100,105649650,8580,8580,8580,8580,0
20240905,135000,105649650,8580,8580,8580,8580,0
20240905,134900,105649650,8580,8580,8580,8580,0
20240905,134800,105649650,8580,8580,8580,8580,0
20240905,134700,105649650,8580,8580,8580,8580,0
20240905,134600,105649650,8580,8580,8580,8580,0
20240905,134500,105649650,8580,8580,8580,8580,0
20240905,134400,105649650,8580,8580,8580,8580,13
20240905,134300,105538110,8610,8610,8610,8610,0
20240905,134200,105538110,8610,8610,8610,8610,1
20240905,134100,105529500,8610,8610,8610,8610,5
20240905,134000,105486450,8600,8600,8600,8600,1
20240905,133900,105477850,8600,8600,8600,8600,0
20240905,133800,105477850,8600,8590,8600,8590,123
20240905,133700,104421220,8580,8580,8580,8580,0
20240905,133600,104421220,8580,8580,8580,8580,0
20240905,133500,104421220,8580,8580,8580,8580,0
20240905,133400,104421220,8580,8580,8580,8580,0
20240905,133300,104421220,8580,8580,8580,8580,0
20240905,133200,104421220,8580,8580,8580,8580,0
20240905,133100,104421220,8580,8580,8580,8580,0
20240905,133000,104421220,8580,8580,8580,8580,0
20240905,132900,104421220,8580,8580,8580,8580,5
20240905,132800,104378320,8570,8570,8570,8570,0
20240905,132700,104378320,8570,8570,8570,8560,31
20240905,132600,104112940,8560,8560,8560,8560,0
20240905,132500,104112940,8560,8560,8560,8560,0
20240905,132400,104112940,8560,8560,8560,8560,0
20240905,132300,104112940,8560,8570,8570,8560,38
20240905,132200,103787630,8590,8590,8590,8590,0
20240905,132100,103787630,8590,8590,8590,8590,0
20240905,132000,103787630,8590,8590,8590,8590,0
20240905,131900,103787630,8590,8590,8590,8590,0
20240905,131800,103787630,8590,8590,8590,8590,5
20240905,131700,103744680,8550,8550,8550,8550,0
20240905,131600,103744680,8550,8550,8550,8550,0
20240905,131500,103744680,8550,8560,8560,8550,50
20240905,131400,103317070,8590,8590,8590,8590,0
20240905,131300,103317070,8590,8590,8590,8590,0
20240905,131200,103317070,8590,8590,8590,8590,0
20240905,131100,103317070,8590,8590,8590,8590,0
20240905,131000,103317070,8590,8590,8590,8590,0
20240905,130900,103317070,8590,8590,8590,8590,0
20240905,130800,103317070,8590,8590,8590,8590,0
20240905,130700,103317070,8590,8590,8590,8590,0
20240905,130600,103317070,8590,8590,8590,8590,5
20240905,130500,103274120,8560,8560,8560,8560,0
20240905,130400,103274120,8560,8560,8560,8560,0
20240905,130300,103274120,8560,8560,8560,8560,0
20240905,130200,103274120,8560,8560,8560,8560,200
20240905,130100,101562120,8600,8600,8600,8600,0
20240905,130000,101562120,8600,8600,8600,8600,0
20240905,125900,101562120,8600,8600,8600,8600,0
20240905,125800,101562120,8600,8600,8600,8600,0
20240905,125700,101562120,8600,8600,8600,8600,0
20240905,125600,101562120,8600,8600,8600,8600,0
20240905,125500,101562120,8600,8600,8600,8600,6
20240905,125400,101510520,8590,8590,8590,8590,0
20240905,125300,101510520,8590,8590,8590,8590,2
20240905,125200,101493340,8590,8590,8590,8590,0
20240905,125100,101493340,8590,8590,8590,8590,0
20240905,125000,101493340,8590,8590,8590,8590,0
20240905,124900,101493340,8590,8590,8590,8590,0
20240905,124800,101493340,8590,8590,8590,8590,0
20240905,124700,101493340,8590,8590,8590,8590,0
20240905,124600,101493340,8590,8590,8590,8590,0
20240905,124500,101493340,8590,8590,8590,8590,0
20240905,124400,101493340,8590,8590,8590,8590,0
20240905,124300,101493340,8590,8590,8590,8590,6
20240905,124200,101441800,8580,8580,8580,8580,0
20240905,124100,101441800,8580,8580,8580,8580,0
20240905,124000,101441800,8580,8580,8580,8580,0
20240905,123900,101441800,8580,8570,8580,8570,84
20240905,123800,100721720,8600,8600,8600,8600,0
20240905,123700,100721720,8600,8600,8600,8600,0
20240905,123600,100721720,8600,8600,8600,8600,0
20240905,123500,100721720,8600,8600,8600,8600,0
20240905,123400,100721720,8600,8600,8600,8600,0
20240905,123300,100721720,8600,8600,8600,8600,0
20240905,123200,100721720,8600,8600,8600,8600,6
20240905,123100,100670120,8580,8580,8580,8580,0
20240905,123000,100670120,8580,8580,8580,8580,0
20240905,122900,100670120,8580,8580,8580,8580,0
20240905,122800,100670120,8580,8580,8580,8580,107
20240905,122700,99752060,8580,8580,8580,8580,0
20240905,122600,99752060,8580,8580,8580,8580,0
20240905,122500,99752060,8580,8580,8580,8580,0
20240905,122400,99752060,8580,8580,8580,8580,0
20240905,122300,99752060,8580,8580,8580,8580,0
20240905,122200,99752060,8580,8580,8580,8580,26
20240905,122100,99528980,8620,8620,8620,8620,0
20240905,122000,99528980,8620,8620,8620,8620,6
20240905,121900,99477260,8580,8580,8580,8580,0
20240905,121800,99477260,8580,8580,8580,8580,0
20240905,121700,99477260,8580,8580,8580,8580,0
20240905,121600,99477260,8580,8580,8580,8580,0
20240905,121500,99477260,8580,8590,8590,8580,70
20240905,121400,98876630,8620,8620,8620,8620,0
20240905,121300,98876630,8620,8620,8620,8620,0
20240905,121200,98876630,8620,8620,8620,8620,0
20240905,121100,98876630,8620,8620,8620,8620,0
20240905,121000,98876630,8620,8620,8620,8620,0
20240905,120900,98876630,8620,8620,8620,8620,122
20240905,120800,97824990,8610,8610,8610,8610,0
20240905,120700,97824990,8610,8600,8610,8600,24
20240905,120600,97618560,8590,8590,8590,8590,89
20240905,120500,96854050,8600,8600,8600,8600,0
20240905,120400,96854050,8600,8600,8600,8600,0
20240905,120300,96854050,8600,8600,8600,8600,0
20240905,120200,96854050,8600,8600,8600,8600,0
20240905,120100,96854050,8600,8600,8600,8600,0
20240905,120000,96854050,8600,8600,8600,8600,0
20240905,115900,96854050,8600,8600,8600,8600,0
20240905,115800,96854050,8600,8600,8600,8600,0
20240905,115700,96854050,8600,8600,8600,8600,6
20240905,115600,96802450,8620,8620,8620,8620,0
20240905,115500,96802450,8620,8620,8620,8620,0
20240905,115400,96802450,8620,8620,8620,8620,0
20240905,115300,96802450,8620,8620,8620,8620,0
20240905,115200,96802450,8620,8620,8620,8620,0
20240905,115100,96802450,8620,8620,8620,8620,0
20240905,115000,96802450,8620,8620,8620,8620,0
20240905,114900,96802450,8620,8620,8620,8620,0
20240905,114800,96802450,8620,8620,8620,8620,0
20240905,114700,96802450,8620,8620,8620,8620,0
20240905,114600,96802450,8620,8610,8620,8610,6
20240905,114500,96750760,8600,8600,8600,8600,0
20240905,114400,96750760,8600,8600,8600,8600,0
20240905,114300,96750760,8600,8600,8600,8600,0
20240905,114200,96750760,8600,8610,8610,8600,127
20240905,114100,95658530,8610,8610,8610,8610,0
20240905,114000,95658530,8610,8610,8610,8610,1
20240905,113900,95649920,8650,8650,8650,8650,0
20240905,113800,95649920,8650,8650,8650,8650,0
20240905,113700,95649920,8650,8650,8650,8650,0
20240905,113600,95649920,8650,8650,8650,8650,1
20240905,113500,95641270,8650,8650,8650,8650,0
20240905,113400,95641270,8650,8650,8650,8650,6
20240905,113300,95589370,8640,8640,8640,8640,0
20240905,113200,95589370,8640,8640,8640,8640,23
20240905,113100,95390650,8610,8610,8610,8610,16
20240905,113000,95252890,8610,8590,8610,8590,135
20240905,112900,94093200,8590,8590,8590,8590,0
20240905,112800,94093200,8590,8590,8590,8590,0
20240905,112700,94093200,8590,8590,8590,8590,1
20240905,112600,94084610,8590,8590,8590,8590,0
20240905,112500,94084610,8590,8590,8590,8590,0
20240905,112400,94084610,8590,8590,8590,8590,0
20240905,112300,94084610,8590,8590,8590,8590,6
20240905,112200,94033070,8580,8580,8580,8580,0
20240905,112100,94033070,8580,8580,8580,8580,299
20240905,112000,91467650,8590,8590,8590,8590,233
20240905,111900,89466180,8600,8600,8600,8600,0
20240905,111800,89466180,8600,8600,8600,8600,223
20240905,111700,87548380,8590,8590,8590,8590,0
20240905,111600,87548380,8590,8630,8630,8590,1504
20240905,111500,74611830,8650,8650,8650,8650,0
20240905,111400,74611830,8650,8650,8650,8650,50
20240905,111300,74179330,8630,8640,8640,8630,1100
20240905,111200,64680740,8670,8670,8670,8670,0
20240905,111100,64680740,8670,8670,8670,8670,6
20240905,111000,64628720,8650,8650,8650,8650,0
20240905,110900,64628720,8650,8650,8650,8650,0
20240905,110800,64628720,8650,8650,8650,8650,0
20240905,110700,64628720,8650,8660,8660,8650,370
20240905,110600,61424870,8690,8680,8690,8680,12
20240905,110500,61320650,8660,8660,8660,8660,0
20240905,110400,61320650,8660,8660,8660,8660,0
20240905,110300,61320650,8660,8660,8660,8660,0
20240905,110200,61320650,8660,8660,8660,8660,0
20240905,110100,61320650,8660,8660,8660,8660,0
20240905,110000,61320650,8660,8690,8700,8660,256
20240905,105900,59103450,8690,8690,8690,8690,0
20240905,105800,59103450,8690,8690,8690,8690,5
20240905,105700,59060000,8700,8700,8700,8700,3
20240905,105600,59033900,8730,8730,8730,8730,0
20240905,105500,59033900,8730,8730,8730,8730,0
20240905,105400,59033900,8730,8730,8730,8730,0
20240905,105300,59033900,8730,8730,8730,8730,0
20240905,105200,59033900,8730,8700,8730,8700,74
20240905,105100,58389380,8700,8700,8700,8700,10
20240905,105000,58302380,8700,8680,8700,8680,1741
20240905,104900,43161120,8670,8660,8670,8660,4
20240905,104800,43126450,8660,8660,8660,8660,0
20240905,104700,43126450,8660,8660,8660,8660,0
20240905,104600,43126450,8660,8660,8660,8660,1
20240905,104500,43117790,8660,8660,8660,8660,10
20240905,104400,43031190,8670,8670,8670,8670,0
20240905,104300,43031190,8670,8670,8670,8670,0
20240905,104200,43031190,8670,8670,8670,8670,66
20240905,104100,42458970,8680,8680,8680,8680,0
20240905,104000,42458970,8680,8680,8680,8680,0
20240905,103900,42458970,8680,8680,8680,8680,0
20240905,103800,42458970,8680,8680,8680,8680,5
20240905,103700,42415570,8670,8670,8670,8670,169
20240905,103600,40950340,8660,8660,8660,8660,0
20240905,103500,40950340,8660,8640,8660,8640,180
20240905,103400,39391580,8660,8660,8660,8660,0
20240905,103300,39391580,8660,8660,8660,8660,1
20240905,103200,39382920,8640,8640,8640,8640,0
20240905,103100,39382920,8640,8640,8640,8640,102
20240905,103000,38501640,8650,8650,8650,8650,8
20240905,102900,38432440,8650,8640,8650,8640,379
20240905,102800,35155920,8640,8640,8640,8640,0
20240905,102700,35155920,8640,8640,8640,8640,0
20240905,102600,35155920,8640,8640,8640,8640,0
20240905,102500,35155920,8640,8640,8640,8630,10
20240905,102400,35069570,8630,8630,8630,8630,0
20240905,102300,35069570,8630,8630,8630,8630,0
20240905,102200,35069570,8630,8630,8630,8630,0
20240905,102100,35069570,8630,8630,8630,8630,30
20240905,102000,34810670,8640,8630,8640,8630,391
20240905,101900,31434820,8630,8630,8630,8630,0
20240905,101800,31434820,8630,8630,8630,8630,3
20240905,101700,31408930,8630,8630,8630,8630,0
20240905,101600,31408930,8630,8610,8630,8610,102
20240905,101500,30529330,8600,8600,8600,8600,1
20240905,101400,30520730,8610,8610,8610,8610,1000
20240905,101300,21910730,8600,8600,8600,8600,0
20240905,101200,21910730,8600,8600,8600,8600,1
20240905,101100,21902130,8600,8600,8600,8600,0
20240905,101000,21902130,8600,8600,8600,8600,18
20240905,100900,21747330,8600,8600,8600,8600,1
20240905,100800,21738730,8610,8610,8610,8610,0
20240905,100700,21738730,8610,8610,8610,8610,0
20240905,100600,21738730,8610,8610,8610,8610,0
20240905,100500,21738730,8610,8610,8610,8610,0
20240905,100400,21738730,8610,8610,8610,8610,5
20240905,100300,21695680,8600,8600,8600,8600,5
20240905,100200,21652680,8600,8600,8600,8600,1
20240905,100100,21644080,8590,8590,8590,8590,1
20240905,100000,21635490,8600,8600,8600,8600,0
20240905,095900,21635490,8600,8600,8600,8600,8
20240905,095800,21566690,8600,8600,8600,8600,1
20240905,095700,21558090,8600,8600,8600,8600,0
20240905,095600,21558090,8600,8600,8600,8600,0
20240905,095500,21558090,8600,8600,8600,8600,0
20240905,095400,21558090,8600,8600,8600,8600,41
20240905,095300,21205490,8590,8590,8590,8590,1
20240905,095200,21196900,8590,8590,8590,8590,0
20240905,095100,21196900,8590,8590,8590,8590,0
20240905,095000,21196900,8590,8590,8590,8590,0
20240905,094900,21196900,8590,8590,8590,8590,17
20240905,094800,21050870,8580,8590,8590,8580,57
20240905,094700,20561740,8580,8580,8590,8580,106
20240905,094600,19652210,8580,8590,8590,8580,250
20240905,094500,17505210,8600,8600,8600,8600,152
20240905,094400,16198010,8600,8600,8600,8600,50
20240905,094300,15768010,8620,8620,8620,8620,0
20240905,094200,15768010,8620,8620,8620,8620,0
20240905,094100,15768010,8620,8620,8620,8620,0
20240905,094000,15768010,8620,8610,8620,8610,121
20240905,093900,14726080,8610,8600,8610,8600,78
20240905,093800,14055140,8600,8600,8600,8600,1
20240905,093700,14046540,8600,8600,8600,8600,0
20240905,093600,14046540,8600,8610,8610,8600,29
20240905,093500,13796860,8610,8610,8610,8610,0
20240905,093400,13796860,8610,8610,8610,8610,0
20240905,093300,13796860,8610,8610,8610,8610,118
20240905,093200,12780880,8600,8600,8600,8600,0
20240905,093100,12780880,8600,8600,8600,8600,239
20240905,093000,10725480,8630,8630,8630,8630,2
20240905,092900,10708220,8620,8600,8620,8600,514
20240905,092800,6284700,8600,8600,8600,8600,0
20240905,092700,6284700,8600,8600,8600,8600,138
20240905,092600,5097900,8600,8600,8600,8600,0
20240905,092500,5097900,8600,8600,8600,8600,0
20240905,092400,5097900,8600,8600,8600,8600,0
20240905,092300,5097900,8600,8600,8600,8600,1
20240905,092200,5089300,8590,8590,8590,8590,0
20240905,092100,5089300,8590,8590,8590,8590,0
20240905,092000,5089300,8590,8590,8590,8590,0
20240905,091900,5089300,8590,8590,8590,8590,0
20240905,091800,5089300,8590,8590,8590,8590,0
20240905,091700,5089300,8590,8590,8590,8590,0
20240905,091600,5089300,8590,8590,8590,8590,116
20240905,091500,4092860,8600,8600,8600,8600,0
20240905,091400,4092860,8600,8600,8600,8600,100
20240905,091300,3232860,8600,8600,8600,8600,1
20240905,091200,3224260,8610,8610,8610,8610,0
20240905,091100,3224260,8610,8610,8610,8610,0
20240905,091000,3224260,8610,8610,8610,8610,0
20240905,090900,3224260,8610,8610,8610,8610,93
20240905,090800,2423530,8600,8600,8600,8600,0
20240905,090700,2423530,8600,8600,8600,8600,20
20240905,090600,2251530,8590,8590,8590,8590,104
20240905,090500,1358170,8590,8590,8590,8590,0
20240905,090400,1358170,8590,8590,8590,8590,0
20240905,090300,1358170,8590,8590,8590,8590,1
20240905,090200,1349580,8540,8540,8540,8540,100
20240905,090100,495580,8590,8590,8590,8590,14
20240905,090000,375320,8530,8530,8530,8530,44