KissMeData/043370/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,192700,158496950,10170,10170,10170,10170,271
20240926,192600,158496950,10170,10170,10170,10170,0
20240926,192500,158496950,10170,10170,10170,10170,0
20240926,192400,158496950,10170,10170,10170,10170,0
20240926,192300,158496950,10170,10170,10170,10170,0
20240926,192200,158496950,10170,10170,10170,10170,0
20240926,192100,158496950,10170,10170,10170,10170,0
20240926,192000,158496950,10170,10170,10170,10170,0
20240926,191900,158496950,10170,10170,10170,10170,0
20240926,191800,158496950,10170,10170,10170,10170,0
20240926,191700,158496950,10170,10170,10170,10170,0
20240926,191600,158496950,10170,10170,10170,10170,0
20240926,191500,158496950,10170,10170,10170,10170,0
20240926,191400,158496950,10170,10170,10170,10170,0
20240926,191300,158496950,10170,10170,10170,10170,0
20240926,191200,158496950,10170,10170,10170,10170,0
20240926,191100,158496950,10170,10170,10170,10170,0
20240926,191000,158496950,10170,10170,10170,10170,0
20240926,190900,158496950,10170,10170,10170,10170,0
20240926,190800,158496950,10170,10170,10170,10170,0
20240926,190700,158496950,10170,10170,10170,10170,0
20240926,190600,158496950,10170,10170,10170,10170,0
20240926,190500,158496950,10170,10170,10170,10170,0
20240926,190400,158496950,10170,10170,10170,10170,0
20240926,190300,158496950,10170,10170,10170,10170,0
20240926,190200,158496950,10170,10170,10170,10170,0
20240926,190100,158496950,10170,10170,10170,10170,0
20240926,190000,158496950,10170,10170,10170,10170,0
20240926,185900,158496950,10170,10170,10170,10170,0
20240926,185800,158496950,10170,10170,10170,10170,0
20240926,185700,158496950,10170,10170,10170,10170,271
20240926,185600,158496950,10170,10170,10170,10170,0
20240926,185500,158496950,10170,10170,10170,10170,0
20240926,185400,158496950,10170,10170,10170,10170,0
20240926,185300,158496950,10170,10170,10170,10170,0
20240926,185200,158496950,10170,10170,10170,10170,0
20240926,185100,158496950,10170,10170,10170,10170,0
20240926,185000,158496950,10170,10170,10170,10170,0
20240926,184900,158496950,10170,10170,10170,10170,0
20240926,184800,158496950,10170,10170,10170,10170,0
20240926,184700,158496950,10170,10170,10170,10170,0
20240926,184600,158496950,10170,10170,10170,10170,0
20240926,184500,158496950,10170,10170,10170,10170,0
20240926,184400,158496950,10170,10170,10170,10170,0
20240926,184300,158496950,10170,10170,10170,10170,0
20240926,184200,158496950,10170,10170,10170,10170,0
20240926,184100,158496950,10170,10170,10170,10170,0
20240926,184000,158496950,10170,10170,10170,10170,0
20240926,183900,158496950,10170,10170,10170,10170,0
20240926,183800,158496950,10170,10170,10170,10170,0
20240926,183700,158496950,10170,10170,10170,10170,0
20240926,183600,158496950,10170,10170,10170,10170,0
20240926,183500,158496950,10170,10170,10170,10170,0
20240926,183400,158496950,10170,10170,10170,10170,0
20240926,183300,158496950,10170,10170,10170,10170,0
20240926,183200,158496950,10170,10170,10170,10170,0
20240926,183100,158496950,10170,10170,10170,10170,0
20240926,183000,158496950,10170,10170,10170,10170,0
20240926,182900,158496950,10170,10170,10170,10170,0
20240926,182800,158496950,10170,10170,10170,10170,0
20240926,182700,158496950,10170,10170,10170,10170,271
20240926,182600,158496950,10170,10170,10170,10170,0
20240926,182500,158496950,10170,10170,10170,10170,0
20240926,182400,158496950,10170,10170,10170,10170,0
20240926,182300,158496950,10170,10170,10170,10170,0
20240926,182200,158496950,10170,10170,10170,10170,0
20240926,182100,158496950,10170,10170,10170,10170,0
20240926,182000,158496950,10170,10170,10170,10170,0
20240926,181900,158496950,10170,10170,10170,10170,0
20240926,181800,158496950,10170,10170,10170,10170,0
20240926,181700,158496950,10170,10170,10170,10170,0
20240926,181600,158496950,10170,10170,10170,10170,0
20240926,181500,158496950,10170,10170,10170,10170,0
20240926,181400,158496950,10170,10170,10170,10170,0
20240926,181300,158496950,10170,10170,10170,10170,0
20240926,181200,158496950,10170,10170,10170,10170,0
20240926,181100,158496950,10170,10170,10170,10170,0
20240926,181000,158496950,10170,10170,10170,10170,0
20240926,180900,158496950,10170,10170,10170,10170,0
20240926,180800,158496950,10170,10170,10170,10170,0
20240926,180700,158496950,10170,10170,10170,10170,0
20240926,180600,158496950,10170,10170,10170,10170,0
20240926,180500,158496950,10170,10170,10170,10170,0
20240926,180400,158496950,10170,10170,10170,10170,0
20240926,180300,158496950,10170,10170,10170,10170,0
20240926,180200,158496950,10170,10170,10170,10170,0
20240926,180100,158496950,10170,10170,10170,10170,0
20240926,180000,158496950,10170,10170,10170,10170,0
20240926,175900,158496950,10170,10170,10170,10170,0
20240926,175800,158496950,10170,10170,10170,10170,0
20240926,175700,158496950,10170,10170,10170,10170,271
20240926,175600,158496950,10170,10170,10170,10170,0
20240926,175500,158496950,10170,10170,10170,10170,0
20240926,175400,158496950,10170,10170,10170,10170,0
20240926,175300,158496950,10170,10170,10170,10170,0
20240926,175200,158496950,10170,10170,10170,10170,0
20240926,175100,158496950,10170,10170,10170,10170,0
20240926,175000,158496950,10170,10170,10170,10170,0
20240926,174900,158496950,10170,10170,10170,10170,0
20240926,174800,158496950,10170,10170,10170,10170,0
20240926,174700,158496950,10170,10170,10170,10170,0
20240926,174600,158496950,10170,10170,10170,10170,0
20240926,174500,158496950,10170,10170,10170,10170,0
20240926,174400,158496950,10170,10170,10170,10170,0
20240926,174300,158496950,10170,10170,10170,10170,0
20240926,174200,158496950,10170,10170,10170,10170,0
20240926,174100,158496950,10170,10170,10170,10170,0
20240926,174000,158496950,10170,10170,10170,10170,0
20240926,173900,158496950,10170,10170,10170,10170,0
20240926,173800,158496950,10170,10170,10170,10170,0
20240926,173700,158496950,10170,10170,10170,10170,0
20240926,173600,158496950,10170,10170,10170,10170,0
20240926,173500,158496950,10170,10170,10170,10170,0
20240926,173400,158496950,10170,10170,10170,10170,0
20240926,173300,158496950,10170,10170,10170,10170,0
20240926,173200,158496950,10170,10170,10170,10170,0
20240926,173100,158496950,10170,10170,10170,10170,0
20240926,173000,158496950,10170,10170,10170,10170,0
20240926,172900,158496950,10170,10170,10170,10170,0
20240926,172800,158496950,10170,10170,10170,10170,0
20240926,172700,158496950,10170,10170,10170,10170,271
20240926,172600,158496950,10170,10170,10170,10170,0
20240926,172500,158496950,10170,10170,10170,10170,0
20240926,172400,158496950,10170,10170,10170,10170,0
20240926,172300,158496950,10170,10170,10170,10170,0
20240926,172200,158496950,10170,10170,10170,10170,0
20240926,172100,158496950,10170,10170,10170,10170,0
20240926,172000,158496950,10170,10170,10170,10170,0
20240926,171900,158496950,10170,10170,10170,10170,0
20240926,171800,158496950,10170,10170,10170,10170,0
20240926,171700,158496950,10170,10170,10170,10170,0
20240926,171600,158496950,10170,10170,10170,10170,0
20240926,171500,158496950,10170,10170,10170,10170,0
20240926,171400,158496950,10170,10170,10170,10170,0
20240926,171300,158496950,10170,10170,10170,10170,0
20240926,171200,158496950,10170,10170,10170,10170,0
20240926,171100,158496950,10170,10170,10170,10170,0
20240926,171000,158496950,10170,10170,10170,10170,0
20240926,170900,158496950,10170,10170,10170,10170,0
20240926,170800,158496950,10170,10170,10170,10170,0
20240926,170700,158496950,10170,10170,10170,10170,0
20240926,170600,158496950,10170,10170,10170,10170,0
20240926,170500,158496950,10170,10170,10170,10170,0
20240926,170400,158496950,10170,10170,10170,10170,0
20240926,170300,158496950,10170,10170,10170,10170,0
20240926,170200,158496950,10170,10170,10170,10170,0
20240926,170100,158496950,10170,10170,10170,10170,0
20240926,170000,158496950,10170,10170,10170,10170,0
20240926,165900,158496950,10170,10170,10170,10170,0
20240926,165800,158496950,10170,10170,10170,10170,0
20240926,165700,158496950,10170,10170,10170,10170,271
20240926,165600,158496950,10170,10170,10170,10170,0
20240926,165500,158496950,10170,10170,10170,10170,0
20240926,165400,158496950,10170,10170,10170,10170,0
20240926,165300,158496950,10170,10170,10170,10170,0
20240926,165200,158496950,10170,10170,10170,10170,0
20240926,165100,158496950,10170,10170,10170,10170,0
20240926,165000,158496950,10170,10170,10170,10170,0
20240926,164900,158496950,10170,10170,10170,10170,0
20240926,164800,158496950,10170,10170,10170,10170,0
20240926,164700,158496950,10170,10170,10170,10170,0
20240926,164600,158496950,10170,10170,10170,10170,0
20240926,164500,158496950,10170,10170,10170,10170,0
20240926,164400,158496950,10170,10170,10170,10170,0
20240926,164300,158496950,10170,10170,10170,10170,0
20240926,164200,158496950,10170,10170,10170,10170,0
20240926,164100,158496950,10170,10170,10170,10170,0
20240926,164000,158496950,10170,10170,10170,10170,0
20240926,163900,158496950,10170,10170,10170,10170,0
20240926,163800,158496950,10170,10170,10170,10170,0
20240926,163700,158496950,10170,10170,10170,10170,0
20240926,163600,158496950,10170,10170,10170,10170,0
20240926,163500,158496950,10170,10170,10170,10170,0
20240926,163400,158496950,10170,10170,10170,10170,0
20240926,163300,158496950,10170,10170,10170,10170,0
20240926,163200,158496950,10170,10170,10170,10170,0
20240926,163100,158496950,10170,10170,10170,10170,0
20240926,163000,158496950,10170,10170,10170,10170,0
20240926,162900,158496950,10170,10170,10170,10170,0
20240926,162800,158496950,10170,10170,10170,10170,0
20240926,162700,158496950,10170,10170,10170,10170,271
20240926,162600,158496950,10170,10170,10170,10170,0
20240926,162500,158496950,10170,10170,10170,10170,0
20240926,162400,158496950,10170,10170,10170,10170,0
20240926,162300,158496950,10170,10170,10170,10170,0
20240926,162200,158496950,10170,10170,10170,10170,0
20240926,162100,158496950,10170,10170,10170,10170,0
20240926,162000,158496950,10170,10170,10170,10170,0
20240926,161900,158496950,10170,10170,10170,10170,0
20240926,161800,158496950,10170,10170,10170,10170,0
20240926,161700,158496950,10170,10170,10170,10170,0
20240926,161600,158496950,10170,10170,10170,10170,0
20240926,161500,158496950,10170,10170,10170,10170,0
20240926,161400,158496950,10170,10170,10170,10170,0
20240926,161300,158496950,10170,10170,10170,10170,0
20240926,161200,158496950,10170,10170,10170,10170,0
20240926,161100,158496950,10170,10170,10170,10170,0
20240926,161000,158496950,10170,10170,10170,10170,0
20240926,160900,158496950,10170,10170,10170,10170,0
20240926,160800,158496950,10170,10170,10170,10170,0
20240926,160700,158496950,10170,10170,10170,10170,0
20240926,160600,158496950,10170,10170,10170,10170,0
20240926,160500,158496950,10170,10170,10170,10170,0
20240926,160400,158496950,10170,10170,10170,10170,0
20240926,160300,158496950,10170,10170,10170,10170,0
20240926,160200,158496950,10170,10170,10170,10170,0
20240926,160100,158496950,10170,10170,10170,10170,0
20240926,160000,158496950,10170,10170,10170,10170,0
20240926,155900,158496950,10170,10170,10170,10170,0
20240926,155800,158496950,10170,10170,10170,10170,0
20240926,155700,158496950,10170,10170,10170,10170,271
20240926,155600,158496950,10170,10170,10170,10170,0
20240926,155500,158496950,10170,10170,10170,10170,0
20240926,155400,158496950,10170,10170,10170,10170,0
20240926,155300,158496950,10170,10170,10170,10170,0
20240926,155200,158496950,10170,10170,10170,10170,0
20240926,155100,158496950,10170,10170,10170,10170,0
20240926,155000,158496950,10170,10170,10170,10170,0
20240926,154900,158496950,10170,10170,10170,10170,0
20240926,154800,158496950,10170,10170,10170,10170,0
20240926,154700,158496950,10170,10170,10170,10170,0
20240926,154600,158496950,10170,10170,10170,10170,0
20240926,154500,158496950,10170,10170,10170,10170,0
20240926,154400,158496950,10170,10170,10170,10170,0
20240926,154300,158496950,10170,10170,10170,10170,0
20240926,154200,158496950,10170,10170,10170,10170,0
20240926,154100,158496950,10170,10170,10170,10170,0
20240926,154000,158496950,10170,10170,10170,10170,0
20240926,153900,158496950,10170,10170,10170,10170,0
20240926,153800,158496950,10170,10170,10170,10170,0
20240926,153700,158496950,10170,10170,10170,10170,0
20240926,153600,158496950,10170,10170,10170,10170,0
20240926,153500,158496950,10170,10170,10170,10170,0
20240926,153400,158496950,10170,10170,10170,10170,0
20240926,153300,158496950,10170,10170,10170,10170,0
20240926,153200,158496950,10170,10170,10170,10170,0
20240926,153100,158496950,10170,10170,10170,10170,0
20240926,153000,158496950,10170,10170,10170,10170,271
20240926,152900,155740880,10170,10170,10170,10170,0
20240926,152800,155740880,10170,10170,10170,10170,0
20240926,152700,155740880,10170,10170,10170,10170,0
20240926,152600,155740880,10170,10170,10170,10170,0
20240926,152500,155740880,10170,10170,10170,10170,0
20240926,152400,155740880,10170,10170,10170,10170,0
20240926,152300,155740880,10170,10170,10170,10170,0
20240926,152200,155740880,10170,10170,10170,10170,0
20240926,152100,155740880,10170,10170,10170,10170,0
20240926,152000,155740880,10170,10170,10170,10170,0
20240926,151900,155740880,10170,10170,10170,10170,11
20240926,151800,155629010,10170,10160,10170,10160,53
20240926,151700,155090520,10160,10160,10160,10160,17
20240926,151600,154917800,10150,10150,10150,10150,1
20240926,151500,154907650,10160,10160,10160,10160,0
20240926,151400,154907650,10160,10160,10160,10160,11
20240926,151300,154795890,10160,10160,10160,10160,10
20240926,151200,154694290,10160,10160,10160,10160,0
20240926,151100,154694290,10160,10160,10160,10160,0
20240926,151000,154694290,10160,10160,10160,10160,18
20240926,150900,154511410,10160,10160,10160,10160,5
20240926,150800,154460610,10160,10160,10160,10160,0
20240926,150700,154460610,10160,10160,10160,10160,0
20240926,150600,154460610,10160,10160,10160,10160,0
20240926,150500,154460610,10160,10160,10160,10160,74
20240926,150400,153708770,10150,10150,10150,10150,0
20240926,150300,153708770,10150,10140,10150,10140,554
20240926,150200,148086940,10140,10140,10140,10140,30
20240926,150100,147782740,10130,10130,10130,10130,0
20240926,150000,147782740,10130,10130,10130,10130,51
20240926,145900,147266110,10160,10140,10160,10140,90
20240926,145800,146352260,10140,10140,10140,10140,12
20240926,145700,146230580,10150,10150,10150,10150,7
20240926,145600,146159530,10150,10150,10150,10150,0
20240926,145500,146159530,10150,10150,10150,10150,0
20240926,145400,146159530,10150,10150,10150,10150,1
20240926,145300,146149380,10150,10150,10150,10150,1
20240926,145200,146139230,10150,10150,10150,10150,92
20240926,145100,145205430,10140,10140,10140,10140,4
20240926,145000,145164870,10140,10140,10140,10140,0
20240926,144900,145164870,10140,10140,10140,10140,1
20240926,144800,145154730,10150,10150,10150,10150,0
20240926,144700,145154730,10150,10150,10150,10150,0
20240926,144600,145154730,10150,10150,10150,10150,0
20240926,144500,145154730,10150,10140,10150,10140,100
20240926,144400,144139750,10150,10150,10150,10150,0
20240926,144300,144139750,10150,10150,10150,10150,0
20240926,144200,144139750,10150,10150,10150,10150,0
20240926,144100,144139750,10150,10140,10150,10140,4
20240926,144000,144099160,10150,10150,10150,10150,0
20240926,143900,144099160,10150,10130,10150,10130,6
20240926,143800,144038340,10140,10140,10140,10140,0
20240926,143700,144038340,10140,10140,10140,10140,20
20240926,143600,143835540,10130,10130,10130,10130,2
20240926,143500,143815280,10140,10140,10140,10140,40
20240926,143400,143409680,10150,10140,10150,10140,270
20240926,143300,140671680,10150,10150,10150,10150,21
20240926,143200,140458530,10160,10160,10160,10160,0
20240926,143100,140458530,10160,10160,10160,10160,0
20240926,143000,140458530,10160,10160,10160,10160,5
20240926,142900,140407730,10160,10160,10160,10160,8
20240926,142800,140326450,10160,10160,10160,10160,0
20240926,142700,140326450,10160,10160,10160,10160,10
20240926,142600,140224850,10150,10150,10150,10150,10
20240926,142500,140123350,10150,10150,10150,10150,111
20240926,142400,138996700,10150,10150,10150,10150,20
20240926,142300,138793700,10150,10150,10150,10150,0
20240926,142200,138793700,10150,10140,10150,10130,254
20240926,142100,136217150,10140,10140,10140,10140,0
20240926,142000,136217150,10140,10140,10140,10140,0
20240926,141900,136217150,10140,10140,10140,10140,0
20240926,141800,136217150,10140,10140,10140,10140,10
20240926,141700,136115750,10140,10150,10150,10140,2
20240926,141600,136095460,10140,10140,10140,10140,0
20240926,141500,136095460,10140,10140,10140,10140,32
20240926,141400,135770980,10150,10150,10150,10150,0
20240926,141300,135770980,10150,10150,10150,10150,0
20240926,141200,135770980,10150,10140,10150,10140,4
20240926,141100,135730410,10140,10150,10150,10140,2
20240926,141000,135710120,10140,10140,10140,10140,0
20240926,140900,135710120,10140,10140,10140,10140,3
20240926,140800,135679700,10140,10140,10150,10140,3
20240926,140700,135649270,10130,10130,10130,10130,0
20240926,140600,135649270,10130,10130,10130,10130,2
20240926,140500,135629010,10130,10120,10150,10120,506
20240926,140400,130496980,10120,10120,10120,10120,0
20240926,140300,130496980,10120,10120,10120,10120,2
20240926,140200,130476740,10120,10120,10120,10120,0
20240926,140100,130476740,10120,10120,10120,10120,0
20240926,140000,130476740,10120,10120,10120,10120,1
20240926,135900,130466620,10130,10130,10130,10130,0
20240926,135800,130466620,10130,10110,10130,10110,9
20240926,135700,130375580,10110,10110,10110,10110,2
20240926,135600,130355360,10120,10120,10120,10120,0
20240926,135500,130355360,10120,10120,10120,10120,2
20240926,135400,130335120,10130,10130,10130,10130,0
20240926,135300,130335120,10130,10130,10130,10130,1
20240926,135200,130324990,10120,10120,10120,10120,50
20240926,135100,129818990,10130,10130,10130,10130,6
20240926,135000,129758210,10140,10140,10140,10140,0
20240926,134900,129758210,10140,10140,10140,10140,0
20240926,134800,129758210,10140,10130,10140,10130,2
20240926,134700,129737940,10130,10130,10130,10130,0
20240926,134600,129737940,10130,10130,10130,10130,3
20240926,134500,129707550,10130,10130,10130,10130,0
20240926,134400,129707550,10130,10130,10130,10130,0
20240926,134300,129707550,10130,10130,10130,10130,0
20240926,134200,129707550,10130,10130,10130,10130,0
20240926,134100,129707550,10130,10130,10130,10130,52
20240926,134000,129180790,10130,10130,10130,10130,0
20240926,133900,129180790,10130,10130,10130,10130,89
20240926,133800,128279220,10130,10130,10130,10130,0
20240926,133700,128279220,10130,10130,10130,10130,0
20240926,133600,128279220,10130,10130,10130,10130,0
20240926,133500,128279220,10130,10130,10130,10130,0
20240926,133400,128279220,10130,10130,10130,10130,0
20240926,133300,128279220,10130,10130,10130,10130,8
20240926,133200,128198180,10130,10130,10130,10130,63
20240926,133100,127559990,10120,10100,10120,10100,159
20240926,133000,125952950,10110,10110,10110,10110,0
20240926,132900,125952950,10110,10110,10110,10110,0
20240926,132800,125952950,10110,10110,10110,10110,0
20240926,132700,125952950,10110,10110,10110,10110,0
20240926,132600,125952950,10110,10110,10110,10110,0
20240926,132500,125952950,10110,10110,10110,10110,0
20240926,132400,125952950,10110,10110,10110,10110,3
20240926,132300,125922620,10110,10110,10110,10110,220
20240926,132200,123698420,10120,10120,10120,10120,24
20240926,132100,123455540,10130,10120,10130,10120,4
20240926,132000,123415050,10120,10120,10120,10120,20
20240926,131900,123212650,10120,10120,10120,10120,0
20240926,131800,123212650,10120,10120,10120,10120,50
20240926,131700,122706650,10140,10140,10140,10140,1
20240926,131600,122696510,10120,10120,10120,10120,50
20240926,131500,122190510,10120,10120,10120,10120,100
20240926,131400,121178510,10140,10140,10140,10140,0
20240926,131300,121178510,10140,10140,10140,10140,0
20240926,131200,121178510,10140,10140,10140,10140,0
20240926,131100,121178510,10140,10140,10140,10140,0
20240926,131000,121178510,10140,10120,10140,10120,9
20240926,130900,121087380,10120,10120,10120,10120,4
20240926,130800,121046900,10130,10130,10130,10130,0
20240926,130700,121046900,10130,10130,10130,10130,0
20240926,130600,121046900,10130,10130,10130,10130,0
20240926,130500,121046900,10130,10120,10130,10100,105
20240926,130400,119983570,10120,10120,10120,10120,0
20240926,130300,119983570,10120,10120,10120,10120,0
20240926,130200,119983570,10120,10120,10120,10120,0
20240926,130100,119983570,10120,10120,10120,10120,0
20240926,130000,119983570,10120,10110,10120,10100,109
20240926,125900,118880910,10110,10110,10110,10110,0
20240926,125800,118880910,10110,10110,10110,10110,1
20240926,125700,118870800,10100,10110,10110,10100,3
20240926,125600,118840490,10110,10110,10110,10110,0
20240926,125500,118840490,10110,10110,10110,10110,1
20240926,125400,118830380,10110,10100,10110,10100,2
20240926,125300,118810170,10110,10110,10110,10110,0
20240926,125200,118810170,10110,10110,10110,10110,1
20240926,125100,118800060,10110,10100,10110,10100,3
20240926,125000,118769750,10110,10110,10110,10110,0
20240926,124900,118769750,10110,10110,10110,10110,1
20240926,124800,118759640,10110,10110,10110,10110,2
20240926,124700,118739420,10110,10110,10110,10110,1
20240926,124600,118729310,10110,10110,10110,10110,0
20240926,124500,118729310,10110,10100,10110,10100,3
20240926,124400,118699000,10110,10110,10110,10110,1
20240926,124300,118688890,10110,10110,10110,10110,0
20240926,124200,118688890,10110,10100,10110,10100,2
20240926,124100,118668680,10110,10090,10110,10090,611
20240926,124000,112503620,10090,10080,10090,10080,111
20240926,123900,111384630,10090,10090,10090,10090,2
20240926,123800,111364450,10100,10100,10100,10100,2
20240926,123700,111344250,10100,10100,10100,10100,0
20240926,123600,111344250,10100,10090,10100,10090,74
20240926,123500,110597580,10110,10110,10110,10110,1
20240926,123400,110587470,10110,10110,10110,10110,1
20240926,123300,110577360,10110,10100,10110,10100,10
20240926,123200,110476280,10110,10110,10110,10110,1
20240926,123100,110466170,10100,10100,10100,10100,1
20240926,123000,110456070,10110,10110,10110,10110,0
20240926,122900,110456070,10110,10110,10110,10110,1
20240926,122800,110445960,10110,10110,10110,10110,2
20240926,122700,110425740,10110,10110,10110,10110,0
20240926,122600,110425740,10110,10110,10110,10110,2
20240926,122500,110405520,10090,10110,10110,10090,9
20240926,122400,110314690,10110,10110,10110,10110,0
20240926,122300,110314690,10110,10110,10110,10110,1
20240926,122200,110304580,10110,10100,10110,10100,51
20240926,122100,109789470,10100,10120,10120,10100,5
20240926,122000,109738950,10120,10120,10120,10120,0
20240926,121900,109738950,10120,10120,10120,10120,1
20240926,121800,109728830,10120,10120,10120,10120,2
20240926,121700,109708590,10100,10100,10100,10100,2
20240926,121600,109688390,10100,10100,10100,10100,1
20240926,121500,109678290,10090,10090,10090,10090,2
20240926,121400,109658110,10090,10090,10090,10090,0
20240926,121300,109658110,10090,10090,10090,10090,5
20240926,121200,109607660,10090,10090,10090,10090,1
20240926,121100,109597570,10090,10090,10090,10090,0
20240926,121000,109597570,10090,10090,10090,10090,1
20240926,120900,109587480,10100,10100,10100,10100,22
20240926,120800,109365280,10140,10140,10140,10140,2
20240926,120700,109345000,10140,10090,10140,10090,226
20240926,120600,107059980,10090,10090,10090,10090,1
20240926,120500,107049890,10090,10090,10090,10090,1
20240926,120400,107039800,10090,10090,10090,10090,0
20240926,120300,107039800,10090,10080,10090,10080,106
20240926,120200,105971310,10080,10080,10080,10080,1
20240926,120100,105961230,10080,10080,10080,10080,0
20240926,120000,105961230,10080,10080,10080,10080,2
20240926,115900,105941070,10080,10080,10080,10080,1
20240926,115800,105930990,10080,10080,10080,10080,0
20240926,115700,105930990,10080,10080,10080,10080,2
20240926,115600,105910830,10070,10080,10080,10070,3
20240926,115500,105880610,10070,10070,10070,10070,1
20240926,115400,105870540,10070,10070,10070,10070,0
20240926,115300,105870540,10070,10070,10070,10070,25
20240926,115200,105618790,10070,10070,10070,10070,1
20240926,115100,105608720,10060,10060,10060,10060,0
20240926,115000,105608720,10060,10060,10070,10060,10
20240926,114900,105508110,10070,10080,10080,10070,3
20240926,114800,105477890,10070,10070,10070,10070,0
20240926,114700,105477890,10070,10070,10070,10070,3
20240926,114600,105447680,10080,10080,10080,10080,2
20240926,114500,105427520,10070,10070,10070,10070,2
20240926,114400,105407380,10070,10070,10070,10070,1
20240926,114300,105397310,10070,10070,10070,10070,1
20240926,114200,105387240,10070,10070,10070,10070,3
20240926,114100,105357030,10080,10080,10080,10080,0
20240926,114000,105357030,10080,10080,10080,10080,1
20240926,113900,105346950,10070,10070,10070,10070,3
20240926,113800,105316740,10080,10080,10080,10080,0
20240926,113700,105316740,10080,10080,10080,10080,1
20240926,113600,105306660,10080,10080,10080,10080,10
20240926,113500,105205860,10080,10080,10080,10080,0
20240926,113400,105205860,10080,10080,10080,10080,1
20240926,113300,105195780,10080,10080,10080,10080,1
20240926,113200,105185700,10080,10080,10080,10080,0
20240926,113100,105185700,10080,10080,10080,10080,1
20240926,113000,105175620,10080,10080,10080,10050,144
20240926,112900,103728340,10070,10080,10080,10070,4
20240926,112800,103688050,10080,10080,10080,10080,0
20240926,112700,103688050,10080,10070,10080,10070,2
20240926,112600,103667900,10070,10090,10090,10070,23
20240926,112500,103436250,10090,10090,10090,10090,0
20240926,112400,103436250,10090,10090,10090,10090,1
20240926,112300,103426160,10090,10080,10090,10070,228
20240926,112200,101129690,10090,10070,10090,10070,11
20240926,112100,101018900,10100,10100,10100,10100,1
20240926,112000,101008800,10110,10110,10110,10110,1
20240926,111900,100998690,10110,10110,10110,10110,0
20240926,111800,100998690,10110,10110,10110,10110,1
20240926,111700,100988580,10120,10120,10120,10120,9
20240926,111600,100897500,10140,10140,10140,10140,2
20240926,111500,100877220,10140,10140,10140,10140,0
20240926,111400,100877220,10140,10120,10140,10120,36
20240926,111300,100512880,10050,10120,10120,10050,2031
20240926,111200,80064700,10120,10120,10120,10120,26
20240926,111100,79801580,10140,10140,10140,10140,1
20240926,111000,79791440,10140,10140,10140,10140,1
20240926,110900,79781300,10140,10140,10140,10140,0
20240926,110800,79781300,10140,10130,10140,10130,16
20240926,110700,79619190,10130,10130,10130,10130,1
20240926,110600,79609060,10130,10130,10130,10130,0
20240926,110500,79609060,10130,10130,10130,10130,2
20240926,110400,79588800,10130,10130,10130,10130,1
20240926,110300,79578670,10130,10130,10130,10130,11
20240926,110200,79467240,10130,10120,10130,10120,132
20240926,110100,78130470,10120,10120,10120,10120,2
20240926,110000,78110230,10120,10120,10120,10120,1
20240926,105900,78100110,10120,10110,10120,10110,128
20240926,105800,76805480,10110,10110,10110,10110,1
20240926,105700,76795370,10110,10090,10110,10090,3
20240926,105600,76765060,10090,10100,10100,10090,43
20240926,105500,76330970,10100,10100,10100,10100,29
20240926,105400,76038070,10100,10100,10100,10100,0
20240926,105300,76038070,10100,10090,10100,10090,3
20240926,105200,76007790,10090,10090,10090,10090,3
20240926,105100,75977520,10090,10090,10100,10090,3
20240926,105000,75947240,10090,10090,10090,10090,4
20240926,104900,75906880,10090,10090,10090,10090,0
20240926,104800,75906880,10090,10090,10090,10090,44
20240926,104700,75462920,10080,10080,10080,10080,11
20240926,104600,75352040,10080,10080,10080,10080,11
20240926,104500,75241160,10080,10080,10080,10080,0
20240926,104400,75241160,10080,10080,10080,10080,0
20240926,104300,75241160,10080,10080,10080,10080,1
20240926,104200,75231080,10070,10080,10080,10070,9
20240926,104100,75140370,10090,10080,10090,10080,4
20240926,104000,75100040,10080,10080,10080,10080,1
20240926,103900,75089960,10080,10080,10080,10080,0
20240926,103800,75089960,10080,10080,10080,10080,1
20240926,103700,75079880,10090,10090,10090,10090,0
20240926,103600,75079880,10090,10080,10090,10080,98
20240926,103500,74091070,10080,10080,10080,10080,1
20240926,103400,74080990,10080,10080,10080,10080,118
20240926,103300,72891550,10070,10070,10080,10070,39
20240926,103200,72498810,10070,10060,10070,10060,2
20240926,103100,72478680,10070,10070,10070,10070,0
20240926,103000,72478680,10070,10070,10070,10070,1
20240926,102900,72468610,10070,10070,10070,10070,80
20240926,102800,71663010,10070,10070,10070,10070,16
20240926,102700,71501890,10080,10070,10080,10070,3
20240926,102600,71471670,10080,10080,10080,10080,0
20240926,102500,71471670,10080,10080,10080,10080,0
20240926,102400,71471670,10080,10080,10080,10080,1
20240926,102300,71461590,10080,10080,10080,10080,4
20240926,102200,71421270,10080,10080,10080,10080,2
20240926,102100,71401110,10080,10070,10080,10070,2
20240926,102000,71380960,10070,10070,10070,10070,2
20240926,101900,71360820,10070,10060,10070,10060,80
20240926,101800,70555230,10060,10060,10060,10060,1
20240926,101700,70545170,10070,10070,10070,10070,1
20240926,101600,70535100,10070,10070,10070,10070,0
20240926,101500,70535100,10070,10070,10070,10070,0
20240926,101400,70535100,10070,10070,10070,10070,2
20240926,101300,70514960,10070,10070,10070,10070,1
20240926,101200,70504890,10070,10070,10070,10070,0
20240926,101100,70504890,10070,10070,10070,10070,1
20240926,101000,70494820,10070,10070,10070,10070,0
20240926,100900,70494820,10070,10070,10070,10070,1
20240926,100800,70484750,10070,10070,10070,10070,6
20240926,100700,70424330,10070,10070,10070,10070,0
20240926,100600,70424330,10070,10070,10070,10070,1
20240926,100500,70414260,10060,10060,10060,10060,1
20240926,100400,70404200,10070,10070,10070,10070,1
20240926,100300,70394130,10070,10070,10070,10070,1
20240926,100200,70384060,10070,10070,10070,10060,6
20240926,100100,70323680,10070,10070,10070,10070,0
20240926,100000,70323680,10070,10070,10070,10070,0
20240926,095900,70323680,10070,10070,10070,10070,0
20240926,095800,70323680,10070,10070,10070,10070,1
20240926,095700,70313610,10050,10050,10050,10050,0
20240926,095600,70313610,10050,10080,10080,10030,1644
20240926,095500,53798220,10080,10070,10080,10070,10
20240926,095400,53697510,10090,10090,10090,10090,0
20240926,095300,53697510,10090,10090,10090,10090,1
20240926,095200,53687420,10090,10090,10090,10090,0
20240926,095100,53687420,10090,10090,10090,10090,0
20240926,095000,53687420,10090,10040,10090,10040,2
20240926,094900,53667290,10040,10040,10040,10040,0
20240926,094800,53667290,10040,10040,10040,10040,0
20240926,094700,53667290,10040,10080,10080,10040,3800
20240926,094600,15499210,10090,10090,10090,10090,0
20240926,094500,15499210,10090,10090,10090,10090,0
20240926,094400,15499210,10090,10090,10090,10090,0
20240926,094300,15499210,10090,10090,10090,10090,3
20240926,094200,15468940,10090,10090,10090,10090,0
20240926,094100,15468940,10090,10090,10090,10090,0
20240926,094000,15468940,10090,10090,10090,10090,2
20240926,093900,15448760,10090,10090,10090,10090,0
20240926,093800,15448760,10090,10090,10090,10090,0
20240926,093700,15448760,10090,10090,10090,10090,0
20240926,093600,15448760,10090,10090,10090,10090,0
20240926,093500,15448760,10090,10090,10090,10090,9
20240926,093400,15357950,10090,10080,10090,10080,23
20240926,093300,15125980,10070,10070,10070,10070,0
20240926,093200,15125980,10070,10050,10070,10050,53
20240926,093100,14592730,10030,10030,10030,10030,0
20240926,093000,14592730,10030,10030,10030,10030,0
20240926,092900,14592730,10030,10060,10060,10030,98
20240926,092800,13609420,10030,10060,10070,10030,917
20240926,092700,4401220,10070,10050,10070,10050,2
20240926,092600,4381100,10070,10070,10070,10070,25
20240926,092500,4129350,10070,10070,10070,10070,0
20240926,092400,4129350,10070,10070,10070,10070,13
20240926,092300,3998440,10070,10060,10070,10060,107
20240926,092200,2921990,10060,10060,10060,10060,14
20240926,092100,2781150,10070,10070,10070,10070,0
20240926,092000,2781150,10070,10020,10070,10020,5
20240926,091900,2730960,10060,10060,10060,10060,0
20240926,091800,2730960,10060,10060,10060,10060,1
20240926,091700,2720900,10060,10060,10060,10060,0
20240926,091600,2720900,10060,10060,10060,10060,0
20240926,091500,2720900,10060,10060,10060,10060,12
20240926,091400,2600180,10060,10060,10060,10060,0
20240926,091300,2600180,10060,10060,10060,10060,0
20240926,091200,2600180,10060,10060,10060,10060,0
20240926,091100,2600180,10060,10060,10060,10060,0
20240926,091000,2600180,10060,10060,10060,10060,5
20240926,090900,2549880,10060,10060,10060,10060,10
20240926,090800,2449280,10060,10050,10060,10050,32
20240926,090700,2127370,10060,10060,10060,10060,0
20240926,090600,2127370,10060,10050,10060,10050,3
20240926,090500,2097200,10050,10050,10050,10050,0
20240926,090400,2097200,10050,10050,10050,10050,0
20240926,090300,2097200,10050,10050,10050,10050,47
20240926,090200,1624850,10030,10030,10030,10030,141
20240926,090100,210620,10020,10020,10020,10020,1
20240926,090000,200600,10030,10030,10030,10030,20