KissMeData/043370/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,192800,160391890,10140,10140,10140,10140,83
20240927,192700,160391890,10140,10140,10140,10140,0
20240927,192600,160391890,10140,10140,10140,10140,0
20240927,192500,160391890,10140,10140,10140,10140,0
20240927,192400,160391890,10140,10140,10140,10140,0
20240927,192300,160391890,10140,10140,10140,10140,0
20240927,192200,160391890,10140,10140,10140,10140,0
20240927,192100,160391890,10140,10140,10140,10140,0
20240927,192000,160391890,10140,10140,10140,10140,0
20240927,191900,160391890,10140,10140,10140,10140,0
20240927,191800,160391890,10140,10140,10140,10140,0
20240927,191700,160391890,10140,10140,10140,10140,0
20240927,191600,160391890,10140,10140,10140,10140,0
20240927,191500,160391890,10140,10140,10140,10140,0
20240927,191400,160391890,10140,10140,10140,10140,0
20240927,191300,160391890,10140,10140,10140,10140,0
20240927,191200,160391890,10140,10140,10140,10140,0
20240927,191100,160391890,10140,10140,10140,10140,0
20240927,191000,160391890,10140,10140,10140,10140,0
20240927,190900,160391890,10140,10140,10140,10140,0
20240927,190800,160391890,10140,10140,10140,10140,0
20240927,190700,160391890,10140,10140,10140,10140,0
20240927,190600,160391890,10140,10140,10140,10140,0
20240927,190500,160391890,10140,10140,10140,10140,0
20240927,190400,160391890,10140,10140,10140,10140,0
20240927,190300,160391890,10140,10140,10140,10140,0
20240927,190200,160391890,10140,10140,10140,10140,0
20240927,190100,160391890,10140,10140,10140,10140,0
20240927,190000,160391890,10140,10140,10140,10140,0
20240927,185900,160391890,10140,10140,10140,10140,0
20240927,185800,160391890,10140,10140,10140,10140,83
20240927,185700,160391890,10140,10140,10140,10140,0
20240927,185600,160391890,10140,10140,10140,10140,0
20240927,185500,160391890,10140,10140,10140,10140,0
20240927,185400,160391890,10140,10140,10140,10140,0
20240927,185300,160391890,10140,10140,10140,10140,0
20240927,185200,160391890,10140,10140,10140,10140,0
20240927,185100,160391890,10140,10140,10140,10140,0
20240927,185000,160391890,10140,10140,10140,10140,0
20240927,184900,160391890,10140,10140,10140,10140,0
20240927,184800,160391890,10140,10140,10140,10140,0
20240927,184700,160391890,10140,10140,10140,10140,0
20240927,184600,160391890,10140,10140,10140,10140,0
20240927,184500,160391890,10140,10140,10140,10140,0
20240927,184400,160391890,10140,10140,10140,10140,0
20240927,184300,160391890,10140,10140,10140,10140,0
20240927,184200,160391890,10140,10140,10140,10140,0
20240927,184100,160391890,10140,10140,10140,10140,0
20240927,184000,160391890,10140,10140,10140,10140,0
20240927,183900,160391890,10140,10140,10140,10140,0
20240927,183800,160391890,10140,10140,10140,10140,0
20240927,183700,160391890,10140,10140,10140,10140,0
20240927,183600,160391890,10140,10140,10140,10140,0
20240927,183500,160391890,10140,10140,10140,10140,0
20240927,183400,160391890,10140,10140,10140,10140,0
20240927,183300,160391890,10140,10140,10140,10140,0
20240927,183200,160391890,10140,10140,10140,10140,0
20240927,183100,160391890,10140,10140,10140,10140,0
20240927,183000,160391890,10140,10140,10140,10140,0
20240927,182900,160391890,10140,10140,10140,10140,0
20240927,182800,160391890,10140,10140,10140,10140,83
20240927,182700,160391890,10140,10140,10140,10140,0
20240927,182600,160391890,10140,10140,10140,10140,0
20240927,182500,160391890,10140,10140,10140,10140,0
20240927,182400,160391890,10140,10140,10140,10140,0
20240927,182300,160391890,10140,10140,10140,10140,0
20240927,182200,160391890,10140,10140,10140,10140,0
20240927,182100,160391890,10140,10140,10140,10140,0
20240927,182000,160391890,10140,10140,10140,10140,0
20240927,181900,160391890,10140,10140,10140,10140,0
20240927,181800,160391890,10140,10140,10140,10140,0
20240927,181700,160391890,10140,10140,10140,10140,0
20240927,181600,160391890,10140,10140,10140,10140,0
20240927,181500,160391890,10140,10140,10140,10140,0
20240927,181400,160391890,10140,10140,10140,10140,0
20240927,181300,160391890,10140,10140,10140,10140,0
20240927,181200,160391890,10140,10140,10140,10140,0
20240927,181100,160391890,10140,10140,10140,10140,0
20240927,181000,160391890,10140,10140,10140,10140,0
20240927,180900,160391890,10140,10140,10140,10140,0
20240927,180800,160391890,10140,10140,10140,10140,0
20240927,180700,160391890,10140,10140,10140,10140,0
20240927,180600,160391890,10140,10140,10140,10140,0
20240927,180500,160391890,10140,10140,10140,10140,0
20240927,180400,160391890,10140,10140,10140,10140,0
20240927,180300,160391890,10140,10140,10140,10140,0
20240927,180200,160391890,10140,10140,10140,10140,0
20240927,180100,160391890,10140,10140,10140,10140,0
20240927,180000,160391890,10140,10140,10140,10140,0
20240927,175900,160391890,10140,10140,10140,10140,0
20240927,175800,160391890,10140,10140,10140,10140,83
20240927,175700,160391890,10140,10140,10140,10140,0
20240927,175600,160391890,10140,10140,10140,10140,0
20240927,175500,160391890,10140,10140,10140,10140,0
20240927,175400,160391890,10140,10140,10140,10140,0
20240927,175300,160391890,10140,10140,10140,10140,0
20240927,175200,160391890,10140,10140,10140,10140,0
20240927,175100,160391890,10140,10140,10140,10140,0
20240927,175000,160391890,10140,10140,10140,10140,0
20240927,174900,160391890,10140,10140,10140,10140,0
20240927,174800,160391890,10140,10140,10140,10140,0
20240927,174700,160391890,10140,10140,10140,10140,0
20240927,174600,160391890,10140,10140,10140,10140,0
20240927,174500,160391890,10140,10140,10140,10140,0
20240927,174400,160391890,10140,10140,10140,10140,0
20240927,174300,160391890,10140,10140,10140,10140,0
20240927,174200,160391890,10140,10140,10140,10140,0
20240927,174100,160391890,10140,10140,10140,10140,0
20240927,174000,160391890,10140,10140,10140,10140,0
20240927,173900,160391890,10140,10140,10140,10140,0
20240927,173800,160391890,10140,10140,10140,10140,0
20240927,173700,160391890,10140,10140,10140,10140,0
20240927,173600,160391890,10140,10140,10140,10140,0
20240927,173500,160391890,10140,10140,10140,10140,0
20240927,173400,160391890,10140,10140,10140,10140,0
20240927,173300,160391890,10140,10140,10140,10140,0
20240927,173200,160391890,10140,10140,10140,10140,0
20240927,173100,160391890,10140,10140,10140,10140,0
20240927,173000,160391890,10140,10140,10140,10140,0
20240927,172900,160391890,10140,10140,10140,10140,0
20240927,172800,160391890,10140,10140,10140,10140,83
20240927,172700,160391890,10140,10140,10140,10140,0
20240927,172600,160391890,10140,10140,10140,10140,0
20240927,172500,160391890,10140,10140,10140,10140,0
20240927,172400,160391890,10140,10140,10140,10140,0
20240927,172300,160391890,10140,10140,10140,10140,0
20240927,172200,160391890,10140,10140,10140,10140,0
20240927,172100,160391890,10140,10140,10140,10140,0
20240927,172000,160391890,10140,10140,10140,10140,0
20240927,171900,160391890,10140,10140,10140,10140,0
20240927,171800,160391890,10140,10140,10140,10140,0
20240927,171700,160391890,10140,10140,10140,10140,0
20240927,171600,160391890,10140,10140,10140,10140,0
20240927,171500,160391890,10140,10140,10140,10140,0
20240927,171400,160391890,10140,10140,10140,10140,0
20240927,171300,160391890,10140,10140,10140,10140,0
20240927,171200,160391890,10140,10140,10140,10140,0
20240927,171100,160391890,10140,10140,10140,10140,0
20240927,171000,160391890,10140,10140,10140,10140,0
20240927,170900,160391890,10140,10140,10140,10140,0
20240927,170800,160391890,10140,10140,10140,10140,0
20240927,170700,160391890,10140,10140,10140,10140,0
20240927,170600,160391890,10140,10140,10140,10140,0
20240927,170500,160391890,10140,10140,10140,10140,0
20240927,170400,160391890,10140,10140,10140,10140,0
20240927,170300,160391890,10140,10140,10140,10140,0
20240927,170200,160391890,10140,10140,10140,10140,0
20240927,170100,160391890,10140,10140,10140,10140,0
20240927,170000,160391890,10140,10140,10140,10140,0
20240927,165900,160391890,10140,10140,10140,10140,0
20240927,165800,160391890,10140,10140,10140,10140,83
20240927,165700,160391890,10140,10140,10140,10140,0
20240927,165600,160391890,10140,10140,10140,10140,0
20240927,165500,160391890,10140,10140,10140,10140,0
20240927,165400,160391890,10140,10140,10140,10140,0
20240927,165300,160391890,10140,10140,10140,10140,0
20240927,165200,160391890,10140,10140,10140,10140,0
20240927,165100,160391890,10140,10140,10140,10140,0
20240927,165000,160391890,10140,10140,10140,10140,0
20240927,164900,160391890,10140,10140,10140,10140,0
20240927,164800,160391890,10140,10140,10140,10140,0
20240927,164700,160391890,10140,10140,10140,10140,0
20240927,164600,160391890,10140,10140,10140,10140,0
20240927,164500,160391890,10140,10140,10140,10140,0
20240927,164400,160391890,10140,10140,10140,10140,0
20240927,164300,160391890,10140,10140,10140,10140,0
20240927,164200,160391890,10140,10140,10140,10140,0
20240927,164100,160391890,10140,10140,10140,10140,0
20240927,164000,160391890,10140,10140,10140,10140,0
20240927,163900,160391890,10140,10140,10140,10140,0
20240927,163800,160391890,10140,10140,10140,10140,0
20240927,163700,160391890,10140,10140,10140,10140,0
20240927,163600,160391890,10140,10140,10140,10140,0
20240927,163500,160391890,10140,10140,10140,10140,0
20240927,163400,160391890,10140,10140,10140,10140,0
20240927,163300,160391890,10140,10140,10140,10140,0
20240927,163200,160391890,10140,10140,10140,10140,0
20240927,163100,160391890,10140,10140,10140,10140,0
20240927,163000,160391890,10140,10140,10140,10140,0
20240927,162900,160391890,10140,10140,10140,10140,0
20240927,162800,160391890,10140,10140,10140,10140,83
20240927,162700,160391890,10140,10140,10140,10140,0
20240927,162600,160391890,10140,10140,10140,10140,0
20240927,162500,160391890,10140,10140,10140,10140,0
20240927,162400,160391890,10140,10140,10140,10140,0
20240927,162300,160391890,10140,10140,10140,10140,0
20240927,162200,160391890,10140,10140,10140,10140,0
20240927,162100,160391890,10140,10140,10140,10140,0
20240927,162000,160391890,10140,10140,10140,10140,0
20240927,161900,160391890,10140,10140,10140,10140,0
20240927,161800,160391890,10140,10140,10140,10140,0
20240927,161700,160391890,10140,10140,10140,10140,0
20240927,161600,160391890,10140,10140,10140,10140,0
20240927,161500,160391890,10140,10140,10140,10140,0
20240927,161400,160391890,10140,10140,10140,10140,0
20240927,161300,160391890,10140,10140,10140,10140,0
20240927,161200,160391890,10140,10140,10140,10140,0
20240927,161100,160391890,10140,10140,10140,10140,0
20240927,161000,160391890,10140,10140,10140,10140,0
20240927,160900,160391890,10140,10140,10140,10140,0
20240927,160800,160391890,10140,10140,10140,10140,0
20240927,160700,160391890,10140,10140,10140,10140,0
20240927,160600,160391890,10140,10140,10140,10140,0
20240927,160500,160391890,10140,10140,10140,10140,0
20240927,160400,160391890,10140,10140,10140,10140,0
20240927,160300,160391890,10140,10140,10140,10140,0
20240927,160200,160391890,10140,10140,10140,10140,0
20240927,160100,160391890,10140,10140,10140,10140,0
20240927,160000,160391890,10140,10140,10140,10140,0
20240927,155900,160391890,10140,10140,10140,10140,0
20240927,155800,160391890,10140,10140,10140,10140,83
20240927,155700,160391890,10140,10140,10140,10140,0
20240927,155600,160391890,10140,10140,10140,10140,0
20240927,155500,160391890,10140,10140,10140,10140,0
20240927,155400,160391890,10140,10140,10140,10140,0
20240927,155300,160391890,10140,10140,10140,10140,0
20240927,155200,160391890,10140,10140,10140,10140,0
20240927,155100,160391890,10140,10140,10140,10140,0
20240927,155000,160391890,10140,10140,10140,10140,0
20240927,154900,160391890,10140,10140,10140,10140,0
20240927,154800,160391890,10140,10140,10140,10140,0
20240927,154700,160391890,10140,10140,10140,10140,0
20240927,154600,160391890,10140,10140,10140,10140,0
20240927,154500,160391890,10140,10140,10140,10140,0
20240927,154400,160391890,10140,10140,10140,10140,0
20240927,154300,160391890,10140,10140,10140,10140,0
20240927,154200,160391890,10140,10140,10140,10140,0
20240927,154100,160391890,10140,10140,10140,10140,0
20240927,154000,160391890,10140,10140,10140,10140,0
20240927,153900,160391890,10140,10140,10140,10140,0
20240927,153800,160391890,10140,10140,10140,10140,0
20240927,153700,160391890,10140,10140,10140,10140,0
20240927,153600,160391890,10140,10140,10140,10140,0
20240927,153500,160391890,10140,10140,10140,10140,0
20240927,153400,160391890,10140,10140,10140,10140,0
20240927,153300,160391890,10140,10140,10140,10140,0
20240927,153200,160391890,10140,10140,10140,10140,0
20240927,153100,160391890,10140,10140,10140,10140,0
20240927,153000,160391890,10140,10140,10140,10140,83
20240927,152900,159550270,10150,10150,10150,10150,0
20240927,152800,159550270,10150,10150,10150,10150,0
20240927,152700,159550270,10150,10150,10150,10150,0
20240927,152600,159550270,10150,10150,10150,10150,0
20240927,152500,159550270,10150,10150,10150,10150,0
20240927,152400,159550270,10150,10150,10150,10150,0
20240927,152300,159550270,10150,10150,10150,10150,0
20240927,152200,159550270,10150,10150,10150,10150,0
20240927,152100,159550270,10150,10150,10150,10150,0
20240927,152000,159550270,10150,10150,10150,10150,0
20240927,151900,159550270,10150,10140,10150,10140,811
20240927,151800,151326720,10150,10150,10150,10150,0
20240927,151700,151326720,10150,10140,10150,10140,3
20240927,151600,151296290,10140,10140,10150,10140,115
20240927,151500,150130180,10150,10150,10150,10150,0
20240927,151400,150130180,10150,10140,10150,10140,103
20240927,151300,149085750,10150,10150,10150,10150,0
20240927,151200,149085750,10150,10150,10150,10150,0
20240927,151100,149085750,10150,10150,10150,10150,0
20240927,151000,149085750,10150,10140,10150,10140,3
20240927,150900,149055320,10150,10150,10150,10150,0
20240927,150800,149055320,10150,10150,10150,10150,0
20240927,150700,149055320,10150,10150,10150,10150,0
20240927,150600,149055320,10150,10150,10150,10150,0
20240927,150500,149055320,10150,10140,10150,10140,4
20240927,150400,149014750,10150,10150,10150,10150,0
20240927,150300,149014750,10150,10150,10150,10150,8
20240927,150200,148933550,10150,10150,10150,10150,0
20240927,150100,148933550,10150,10150,10150,10150,0
20240927,150000,148933550,10150,10150,10150,10150,0
20240927,145900,148933550,10150,10150,10150,10150,0
20240927,145800,148933550,10150,10150,10150,10150,0
20240927,145700,148933550,10150,10150,10150,10150,0
20240927,145600,148933550,10150,10150,10150,10150,0
20240927,145500,148933550,10150,10150,10150,10150,1
20240927,145400,148923400,10150,10150,10150,10150,0
20240927,145300,148923400,10150,10150,10150,10150,0
20240927,145200,148923400,10150,10150,10150,10150,0
20240927,145100,148923400,10150,10150,10150,10150,0
20240927,145000,148923400,10150,10140,10150,10140,5
20240927,144900,148872690,10150,10150,10150,10150,0
20240927,144800,148872690,10150,10150,10150,10150,0
20240927,144700,148872690,10150,10150,10150,10150,199
20240927,144600,146852840,10150,10150,10150,10150,0
20240927,144500,146852840,10150,10150,10150,10150,0
20240927,144400,146852840,10150,10150,10150,10150,0
20240927,144300,146852840,10150,10150,10150,10150,0
20240927,144200,146852840,10150,10150,10150,10150,0
20240927,144100,146852840,10150,10150,10150,10150,0
20240927,144000,146852840,10150,10150,10150,10150,0
20240927,143900,146852840,10150,10150,10150,10150,1
20240927,143800,146842690,10140,10140,10140,10140,0
20240927,143700,146842690,10140,10140,10140,10140,11
20240927,143600,146731150,10150,10140,10150,10140,2
20240927,143500,146710860,10140,10140,10140,10140,45
20240927,143400,146254560,10150,10150,10150,10150,0
20240927,143300,146254560,10150,10150,10150,10150,0
20240927,143200,146254560,10150,10150,10150,10150,0
20240927,143100,146254560,10150,10140,10150,10140,22
20240927,143000,146031470,10140,10140,10140,10140,176
20240927,142900,144246830,10150,10150,10150,10150,0
20240927,142800,144246830,10150,10150,10150,10140,201
20240927,142700,142208480,10150,10150,10150,10150,1
20240927,142600,142198330,10160,10160,10160,10160,0
20240927,142500,142198330,10160,10160,10160,10160,0
20240927,142400,142198330,10160,10150,10160,10150,270
20240927,142300,139457820,10150,10150,10160,10150,235
20240927,142200,137072520,10170,10170,10170,10170,0
20240927,142100,137072520,10170,10170,10170,10170,0
20240927,142000,137072520,10170,10170,10170,10170,1
20240927,141900,137062350,10160,10160,10160,10160,100
20240927,141800,136046350,10170,10170,10170,10170,0
20240927,141700,136046350,10170,10170,10170,10170,0
20240927,141600,136046350,10170,10170,10170,10170,0
20240927,141500,136046350,10170,10160,10170,10160,232
20240927,141400,133689220,10160,10160,10160,10160,0
20240927,141300,133689220,10160,10160,10160,10160,0
20240927,141200,133689220,10160,10160,10160,10160,0
20240927,141100,133689220,10160,10160,10160,10160,1
20240927,141000,133679060,10150,10150,10150,10150,2
20240927,140900,133658760,10150,10150,10150,10150,0
20240927,140800,133658760,10150,10150,10150,10150,0
20240927,140700,133658760,10150,10150,10150,10150,113
20240927,140600,132511810,10160,10160,10160,10160,0
20240927,140500,132511810,10160,10160,10160,10160,0
20240927,140400,132511810,10160,10160,10160,10160,0
20240927,140300,132511810,10160,10150,10160,10150,41
20240927,140200,132095650,10160,10160,10160,10160,0
20240927,140100,132095650,10160,10160,10160,10160,0
20240927,140000,132095650,10160,10150,10160,10150,151
20240927,135900,130562990,10160,10160,10160,10160,0
20240927,135800,130562990,10160,10160,10160,10160,0
20240927,135700,130562990,10160,10160,10160,10160,16
20240927,135600,130400430,10170,10160,10170,10160,2
20240927,135500,130380100,10160,10160,10160,10160,0
20240927,135400,130380100,10160,10160,10160,10160,1
20240927,135300,130369940,10170,10160,10170,10160,2
20240927,135200,130349610,10160,10160,10160,10160,0
20240927,135100,130349610,10160,10160,10160,10160,0
20240927,135000,130349610,10160,10160,10160,10160,3
20240927,134900,130319130,10170,10170,10170,10170,10
20240927,134800,130217430,10170,10170,10170,10170,0
20240927,134700,130217430,10170,10170,10170,10170,0
20240927,134600,130217430,10170,10170,10170,10170,0
20240927,134500,130217430,10170,10170,10170,10170,8
20240927,134400,130136070,10170,10170,10170,10170,20
20240927,134300,129932670,10170,10170,10170,10170,0
20240927,134200,129932670,10170,10170,10170,10170,0
20240927,134100,129932670,10170,10170,10170,10170,0
20240927,134000,129932670,10170,10170,10170,10170,0
20240927,133900,129932670,10170,10170,10170,10170,3
20240927,133800,129902160,10170,10170,10170,10170,0
20240927,133700,129902160,10170,10170,10170,10170,0
20240927,133600,129902160,10170,10170,10170,10170,0
20240927,133500,129902160,10170,10170,10170,10170,0
20240927,133400,129902160,10170,10170,10170,10170,0
20240927,133300,129902160,10170,10170,10170,10170,0
20240927,133200,129902160,10170,10170,10170,10170,100
20240927,133100,128885160,10180,10180,10180,10180,0
20240927,133000,128885160,10180,10180,10180,10180,1
20240927,132900,128874980,10170,10170,10170,10170,0
20240927,132800,128874980,10170,10150,10180,10150,39
20240927,132700,128478360,10160,10150,10160,10150,556
20240927,132600,122832360,10160,10160,10160,10160,0
20240927,132500,122832360,10160,10160,10160,10160,0
20240927,132400,122832360,10160,10160,10160,10160,0
20240927,132300,122832360,10160,10160,10160,10160,0
20240927,132200,122832360,10160,10160,10160,10160,0
20240927,132100,122832360,10160,10160,10160,10160,0
20240927,132000,122832360,10160,10160,10160,10160,0
20240927,131900,122832360,10160,10160,10160,10160,0
20240927,131800,122832360,10160,10160,10160,10160,10
20240927,131700,122730760,10160,10160,10160,10160,0
20240927,131600,122730760,10160,10160,10160,10160,0
20240927,131500,122730760,10160,10160,10160,10160,20
20240927,131400,122527560,10160,10160,10160,10160,23
20240927,131300,122293880,10180,10180,10180,10180,0
20240927,131200,122293880,10180,10180,10180,10180,0
20240927,131100,122293880,10180,10180,10180,10180,0
20240927,131000,122293880,10180,10180,10180,10180,0
20240927,130900,122293880,10180,10180,10180,10180,0
20240927,130800,122293880,10180,10180,10180,10180,0
20240927,130700,122293880,10180,10180,10180,10180,0
20240927,130600,122293880,10180,10180,10180,10180,0
20240927,130500,122293880,10180,10180,10180,10180,0
20240927,130400,122293880,10180,10180,10180,10180,0
20240927,130300,122293880,10180,10180,10180,10180,0
20240927,130200,122293880,10180,10180,10180,10180,30
20240927,130100,121988480,10180,10180,10180,10180,0
20240927,130000,121988480,10180,10180,10180,10180,0
20240927,125900,121988480,10180,10150,10180,10150,133
20240927,125800,120638500,10150,10150,10150,10150,165
20240927,125700,118963750,10150,10150,10150,10150,0
20240927,125600,118963750,10150,10150,10150,10150,0
20240927,125500,118963750,10150,10140,10150,10140,2
20240927,125400,118943460,10140,10140,10140,10140,4
20240927,125300,118902900,10150,10150,10150,10150,0
20240927,125200,118902900,10150,10150,10150,10150,0
20240927,125100,118902900,10150,10150,10150,10150,0
20240927,125000,118902900,10150,10150,10150,10150,0
20240927,124900,118902900,10150,10150,10150,10150,0
20240927,124800,118902900,10150,10150,10150,10150,0
20240927,124700,118902900,10150,10150,10150,10150,0
20240927,124600,118902900,10150,10150,10150,10150,0
20240927,124500,118902900,10150,10150,10150,10150,0
20240927,124400,118902900,10150,10150,10150,10150,0
20240927,124300,118902900,10150,10150,10150,10150,0
20240927,124200,118902900,10150,10150,10150,10150,2
20240927,124100,118882600,10180,10180,10180,10180,1
20240927,124000,118872420,10150,10150,10150,10150,70
20240927,123900,118161920,10180,10180,10180,10180,0
20240927,123800,118161920,10180,10140,10180,10140,75
20240927,123700,117401010,10150,10150,10150,10150,0
20240927,123600,117401010,10150,10150,10150,10150,0
20240927,123500,117401010,10150,10150,10150,10150,0
20240927,123400,117401010,10150,10150,10150,10150,0
20240927,123300,117401010,10150,10150,10150,10150,3
20240927,123200,117370560,10180,10150,10180,10150,75
20240927,123100,116608860,10150,10140,10150,10140,34
20240927,123000,116264040,10170,10170,10170,10170,0
20240927,122900,116264040,10170,10170,10170,10170,0
20240927,122800,116264040,10170,10170,10170,10170,0
20240927,122700,116264040,10170,10170,10170,10170,0
20240927,122600,116264040,10170,10170,10170,10170,1
20240927,122500,116253870,10140,10140,10140,10140,0
20240927,122400,116253870,10140,10150,10150,10140,1635
20240927,122300,99674860,10170,10170,10170,10170,0
20240927,122200,99674860,10170,10170,10170,10170,0
20240927,122100,99674860,10170,10160,10170,10160,12
20240927,122000,99552930,10160,10160,10160,10160,1
20240927,121900,99542770,10140,10140,10140,10140,376
20240927,121800,95730130,10140,10140,10140,10140,0
20240927,121700,95730130,10140,10140,10140,10140,0
20240927,121600,95730130,10140,10140,10140,10140,0
20240927,121500,95730130,10140,10140,10140,10140,0
20240927,121400,95730130,10140,10140,10140,10140,10
20240927,121300,95628730,10140,10140,10140,10140,0
20240927,121200,95628730,10140,10140,10140,10140,0
20240927,121100,95628730,10140,10140,10140,10140,0
20240927,121000,95628730,10140,10140,10140,10140,0
20240927,120900,95628730,10140,10140,10140,10140,0
20240927,120800,95628730,10140,10140,10140,10140,0
20240927,120700,95628730,10140,10140,10140,10140,0
20240927,120600,95628730,10140,10140,10140,10140,1
20240927,120500,95618590,10120,10120,10120,10120,3
20240927,120400,95588230,10140,10140,10140,10140,0
20240927,120300,95588230,10140,10140,10140,10140,15
20240927,120200,95436130,10140,10140,10140,10140,0
20240927,120100,95436130,10140,10140,10140,10140,10
20240927,120000,95334730,10140,10140,10140,10140,0
20240927,115900,95334730,10140,10140,10140,10140,0
20240927,115800,95334730,10140,10140,10140,10140,0
20240927,115700,95334730,10140,10140,10140,10140,0
20240927,115600,95334730,10140,10140,10140,10140,0
20240927,115500,95334730,10140,10140,10140,10140,0
20240927,115400,95334730,10140,10140,10140,10140,193
20240927,115300,93377710,10140,10140,10140,10140,0
20240927,115200,93377710,10140,10140,10140,10140,120
20240927,115100,92160910,10160,10160,10160,10160,0
20240927,115000,92160910,10160,10160,10160,10160,0
20240927,114900,92160910,10160,10160,10160,10160,0
20240927,114800,92160910,10160,10160,10160,10160,0
20240927,114700,92160910,10160,10160,10160,10160,0
20240927,114600,92160910,10160,10160,10160,10160,0
20240927,114500,92160910,10160,10160,10160,10160,0
20240927,114400,92160910,10160,10160,10160,10160,0
20240927,114300,92160910,10160,10160,10160,10160,0
20240927,114200,92160910,10160,10160,10160,10160,0
20240927,114100,92160910,10160,10160,10160,10160,1
20240927,114000,92150750,10160,10160,10160,10160,0
20240927,113900,92150750,10160,10160,10160,10160,0
20240927,113800,92150750,10160,10160,10160,10160,0
20240927,113700,92150750,10160,10160,10160,10160,0
20240927,113600,92150750,10160,10160,10160,10160,97
20240927,113500,91165230,10180,10160,10180,10160,5
20240927,113400,91114410,10170,10170,10170,10160,764
20240927,113300,83348170,10180,10180,10180,10180,1
20240927,113200,83337990,10170,10170,10170,10170,0
20240927,113100,83337990,10170,10170,10170,10170,0
20240927,113000,83337990,10170,10170,10170,10170,160
20240927,112900,81710790,10200,10200,10200,10200,0
20240927,112800,81710790,10200,10200,10200,10200,3
20240927,112700,81680190,10200,10200,10200,10200,0
20240927,112600,81680190,10200,10200,10200,10200,0
20240927,112500,81680190,10200,10200,10200,10200,1
20240927,112400,81669990,10180,10180,10180,10180,275
20240927,112300,78870490,10180,10180,10180,10180,0
20240927,112200,78870490,10180,10180,10180,10180,0
20240927,112100,78870490,10180,10180,10180,10180,0
20240927,112000,78870490,10180,10180,10180,10180,0
20240927,111900,78870490,10180,10180,10180,10180,0
20240927,111800,78870490,10180,10180,10180,10180,0
20240927,111700,78870490,10180,10180,10180,10180,0
20240927,111600,78870490,10180,10180,10180,10180,0
20240927,111500,78870490,10180,10180,10180,10180,99
20240927,111400,77862670,10160,10160,10160,10160,38
20240927,111300,77476590,10150,10150,10150,10150,0
20240927,111200,77476590,10150,10150,10150,10150,0
20240927,111100,77476590,10150,10150,10150,10150,0
20240927,111000,77476590,10150,10150,10150,10150,0
20240927,110900,77476590,10150,10150,10150,10150,0
20240927,110800,77476590,10150,10150,10150,10150,0
20240927,110700,77476590,10150,10150,10150,10150,122
20240927,110600,76238290,10150,10150,10150,10150,61
20240927,110500,75619140,10150,10150,10150,10150,0
20240927,110400,75619140,10150,10150,10150,10150,1
20240927,110300,75608990,10130,10130,10130,10130,0
20240927,110200,75608990,10130,10150,10150,10130,2000
20240927,110100,55347770,10160,10160,10160,10160,43
20240927,110000,54910890,10160,10160,10160,10160,1
20240927,105900,54900730,10170,10170,10170,10170,419
20240927,105800,50639500,10180,10180,10180,10180,0
20240927,105700,50639500,10180,10180,10180,10180,4
20240927,105600,50598780,10170,10170,10170,10170,0
20240927,105500,50598780,10170,10170,10170,10170,4
20240927,105400,50558100,10190,10190,10190,10190,0
20240927,105300,50558100,10190,10190,10190,10190,0
20240927,105200,50558100,10190,10190,10190,10190,0
20240927,105100,50558100,10190,10190,10190,10190,0
20240927,105000,50558100,10190,10190,10190,10190,0
20240927,104900,50558100,10190,10190,10190,10190,1
20240927,104800,50547910,10190,10190,10190,10190,0
20240927,104700,50547910,10190,10180,10190,10180,32
20240927,104600,50222140,10190,10190,10190,10190,0
20240927,104500,50222140,10190,10190,10190,10190,0
20240927,104400,50222140,10190,10190,10190,10190,10
20240927,104300,50120240,10200,10200,10200,10200,1
20240927,104200,50110040,10190,10190,10190,10190,192
20240927,104100,48153560,10210,10210,10210,10210,0
20240927,104000,48153560,10210,10210,10210,10210,0
20240927,103900,48153560,10210,10210,10210,10210,0
20240927,103800,48153560,10210,10210,10210,10210,0
20240927,103700,48153560,10210,10210,10210,10210,0
20240927,103600,48153560,10210,10210,10210,10210,6
20240927,103500,48092300,10190,10190,10190,10190,225
20240927,103400,45799550,10190,10190,10190,10190,151
20240927,103300,44260860,10200,10200,10200,10200,0
20240927,103200,44260860,10200,10200,10200,10200,11
20240927,103100,44148660,10210,10210,10210,10210,0
20240927,103000,44148660,10210,10210,10210,10210,0
20240927,102900,44148660,10210,10210,10210,10210,0
20240927,102800,44148660,10210,10210,10210,10210,1
20240927,102700,44138450,10220,10210,10220,10210,38
20240927,102600,43750460,10220,10220,10220,10220,0
20240927,102500,43750460,10220,10220,10220,10220,0
20240927,102400,43750460,10220,10220,10220,10220,0
20240927,102300,43750460,10220,10210,10220,10210,84
20240927,102200,42892810,10240,10240,10240,10240,0
20240927,102100,42892810,10240,10240,10240,10220,159
20240927,102000,41267480,10230,10210,10230,10210,195
20240927,101900,39275590,10210,10210,10210,10210,0
20240927,101800,39275590,10210,10200,10210,10200,2
20240927,101700,39255180,10200,10200,10200,10200,1
20240927,101600,39244980,10190,10180,10190,10180,280
20240927,101500,36392380,10180,10160,10180,10160,392
20240927,101400,32408540,10160,10160,10160,10160,0
20240927,101300,32408540,10160,10150,10160,10150,110
20240927,101200,31292030,10150,10150,10150,10150,0
20240927,101100,31292030,10150,10130,10150,10130,1102
20240927,101000,20128730,10150,10150,10150,10150,0
20240927,100900,20128730,10150,10150,10150,10150,0
20240927,100800,20128730,10150,10150,10150,10150,41
20240927,100700,19712580,10150,10150,10150,10150,0
20240927,100600,19712580,10150,10150,10150,10150,0
20240927,100500,19712580,10150,10150,10150,10150,0
20240927,100400,19712580,10150,10150,10150,10150,1
20240927,100300,19702430,10150,10150,10150,10150,0
20240927,100200,19702430,10150,10150,10150,10150,0
20240927,100100,19702430,10150,10150,10150,10150,0
20240927,100000,19702430,10150,10150,10150,10150,0
20240927,095900,19702430,10150,10150,10150,10150,0
20240927,095800,19702430,10150,10130,10150,10130,36
20240927,095700,19337580,10140,10140,10140,10140,0
20240927,095600,19337580,10140,10140,10140,10140,0
20240927,095500,19337580,10140,10140,10140,10140,0
20240927,095400,19337580,10140,10140,10140,10140,100
20240927,095300,18323580,10140,10130,10140,10130,25
20240927,095200,18070150,10130,10130,10130,10130,5
20240927,095100,18019500,10140,10140,10140,10140,9
20240927,095000,17928240,10140,10140,10140,10140,0
20240927,094900,17928240,10140,10140,10140,10140,0
20240927,094800,17928240,10140,10140,10140,10140,0
20240927,094700,17928240,10140,10140,10140,10140,0
20240927,094600,17928240,10140,10140,10140,10140,0
20240927,094500,17928240,10140,10140,10140,10140,1
20240927,094400,17918100,10130,10140,10140,10130,17
20240927,094300,17745790,10150,10150,10150,10150,0
20240927,094200,17745790,10150,10150,10150,10150,0
20240927,094100,17745790,10150,10150,10150,10150,0
20240927,094000,17745790,10150,10150,10150,10150,0
20240927,093900,17745790,10150,10150,10150,10150,0
20240927,093800,17745790,10150,10150,10150,10150,0
20240927,093700,17745790,10150,10150,10150,10150,0
20240927,093600,17745790,10150,10150,10150,10150,0
20240927,093500,17745790,10150,10150,10150,10150,0
20240927,093400,17745790,10150,10150,10150,10150,0
20240927,093300,17745790,10150,10150,10150,10150,0
20240927,093200,17745790,10150,10150,10150,10150,0
20240927,093100,17745790,10150,10150,10150,10150,0
20240927,093000,17745790,10150,10150,10150,10150,0
20240927,092900,17745790,10150,10150,10150,10150,0
20240927,092800,17745790,10150,10140,10150,10140,8
20240927,092700,17664600,10150,10150,10150,10150,0
20240927,092600,17664600,10150,10120,10150,10120,3
20240927,092500,17634210,10130,10130,10130,10130,0
20240927,092400,17634210,10130,10130,10130,10130,0
20240927,092300,17634210,10130,10130,10130,10130,56
20240927,092200,17066930,10130,10130,10130,10130,0
20240927,092100,17066930,10130,10130,10130,10130,0
20240927,092000,17066930,10130,10130,10130,10130,1
20240927,091900,17056800,10110,10110,10110,10110,1
20240927,091800,17046690,10110,10110,10110,10110,36
20240927,091700,16682730,10110,10110,10110,10110,9
20240927,091600,16591740,10110,10110,10110,10110,0
20240927,091500,16591740,10110,10110,10110,10110,77
20240927,091400,15813270,10110,10110,10110,10110,292
20240927,091300,12861150,10110,10120,10120,10100,272
20240927,091200,10111160,10120,10120,10120,10120,0
20240927,091100,10111160,10120,10130,10130,10120,42
20240927,091000,9686030,10130,10130,10130,10130,190
20240927,090900,7761330,10170,10170,10170,10170,0
20240927,090800,7761330,10170,10170,10170,10170,9
20240927,090700,7669800,10170,10170,10170,10170,0
20240927,090600,7669800,10170,10170,10170,10170,1
20240927,090500,7659630,10170,10170,10170,10170,0
20240927,090400,7659630,10170,10120,10170,10120,12
20240927,090300,7538140,10110,10110,10110,10110,0
20240927,090200,7538140,10110,10110,10110,10110,0
20240927,090100,7538140,10110,10160,10160,10110,192
20240927,090000,5593320,10160,10170,10170,10160,550