KissMeData/072020/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,194500,241219280,10570,10570,10570,10570,953
20240903,194400,241219280,10570,10570,10570,10570,0
20240903,194300,241219280,10570,10570,10570,10570,0
20240903,194200,241219280,10570,10570,10570,10570,0
20240903,194100,241219280,10570,10570,10570,10570,0
20240903,194000,241219280,10570,10570,10570,10570,0
20240903,193900,241219280,10570,10570,10570,10570,0
20240903,193800,241219280,10570,10570,10570,10570,0
20240903,193700,241219280,10570,10570,10570,10570,0
20240903,193600,241219280,10570,10570,10570,10570,0
20240903,193500,241219280,10570,10570,10570,10570,0
20240903,193400,241219280,10570,10570,10570,10570,0
20240903,193300,241219280,10570,10570,10570,10570,0
20240903,193200,241219280,10570,10570,10570,10570,0
20240903,193100,241219280,10570,10570,10570,10570,0
20240903,193000,241219280,10570,10570,10570,10570,0
20240903,192900,241219280,10570,10570,10570,10570,0
20240903,192800,241219280,10570,10570,10570,10570,0
20240903,192700,241219280,10570,10570,10570,10570,0
20240903,192600,241219280,10570,10570,10570,10570,0
20240903,192500,241219280,10570,10570,10570,10570,0
20240903,192400,241219280,10570,10570,10570,10570,0
20240903,192300,241219280,10570,10570,10570,10570,0
20240903,192200,241219280,10570,10570,10570,10570,0
20240903,192100,241219280,10570,10570,10570,10570,0
20240903,192000,241219280,10570,10570,10570,10570,0
20240903,191900,241219280,10570,10570,10570,10570,0
20240903,191800,241219280,10570,10570,10570,10570,0
20240903,191700,241219280,10570,10570,10570,10570,0
20240903,191600,241219280,10570,10570,10570,10570,0
20240903,191500,241219280,10570,10570,10570,10570,953
20240903,191400,241219280,10570,10570,10570,10570,0
20240903,191300,241219280,10570,10570,10570,10570,0
20240903,191200,241219280,10570,10570,10570,10570,0
20240903,191100,241219280,10570,10570,10570,10570,0
20240903,191000,241219280,10570,10570,10570,10570,0
20240903,190900,241219280,10570,10570,10570,10570,0
20240903,190800,241219280,10570,10570,10570,10570,0
20240903,190700,241219280,10570,10570,10570,10570,0
20240903,190600,241219280,10570,10570,10570,10570,0
20240903,190500,241219280,10570,10570,10570,10570,0
20240903,190400,241219280,10570,10570,10570,10570,0
20240903,190300,241219280,10570,10570,10570,10570,0
20240903,190200,241219280,10570,10570,10570,10570,0
20240903,190100,241219280,10570,10570,10570,10570,0
20240903,190000,241219280,10570,10570,10570,10570,0
20240903,185900,241219280,10570,10570,10570,10570,0
20240903,185800,241219280,10570,10570,10570,10570,0
20240903,185700,241219280,10570,10570,10570,10570,0
20240903,185600,241219280,10570,10570,10570,10570,0
20240903,185500,241219280,10570,10570,10570,10570,0
20240903,185400,241219280,10570,10570,10570,10570,0
20240903,185300,241219280,10570,10570,10570,10570,0
20240903,185200,241219280,10570,10570,10570,10570,0
20240903,185100,241219280,10570,10570,10570,10570,0
20240903,185000,241219280,10570,10570,10570,10570,0
20240903,184900,241219280,10570,10570,10570,10570,0
20240903,184800,241219280,10570,10570,10570,10570,0
20240903,184700,241219280,10570,10570,10570,10570,0
20240903,184600,241219280,10570,10570,10570,10570,0
20240903,184500,241219280,10570,10570,10570,10570,953
20240903,184400,241219280,10570,10570,10570,10570,0
20240903,184300,241219280,10570,10570,10570,10570,0
20240903,184200,241219280,10570,10570,10570,10570,0
20240903,184100,241219280,10570,10570,10570,10570,0
20240903,184000,241219280,10570,10570,10570,10570,0
20240903,183900,241219280,10570,10570,10570,10570,0
20240903,183800,241219280,10570,10570,10570,10570,0
20240903,183700,241219280,10570,10570,10570,10570,0
20240903,183600,241219280,10570,10570,10570,10570,0
20240903,183500,241219280,10570,10570,10570,10570,0
20240903,183400,241219280,10570,10570,10570,10570,0
20240903,183300,241219280,10570,10570,10570,10570,0
20240903,183200,241219280,10570,10570,10570,10570,0
20240903,183100,241219280,10570,10570,10570,10570,0
20240903,183000,241219280,10570,10570,10570,10570,0
20240903,182900,241219280,10570,10570,10570,10570,0
20240903,182800,241219280,10570,10570,10570,10570,0
20240903,182700,241219280,10570,10570,10570,10570,0
20240903,182600,241219280,10570,10570,10570,10570,0
20240903,182500,241219280,10570,10570,10570,10570,0
20240903,182400,241219280,10570,10570,10570,10570,0
20240903,182300,241219280,10570,10570,10570,10570,0
20240903,182200,241219280,10570,10570,10570,10570,0
20240903,182100,241219280,10570,10570,10570,10570,0
20240903,182000,241219280,10570,10570,10570,10570,0
20240903,181900,241219280,10570,10570,10570,10570,0
20240903,181800,241219280,10570,10570,10570,10570,0
20240903,181700,241219280,10570,10570,10570,10570,0
20240903,181600,241219280,10570,10570,10570,10570,0
20240903,181500,241219280,10570,10570,10570,10570,953
20240903,181400,241219280,10570,10570,10570,10570,0
20240903,181300,241219280,10570,10570,10570,10570,0
20240903,181200,241219280,10570,10570,10570,10570,0
20240903,181100,241219280,10570,10570,10570,10570,0
20240903,181000,241219280,10570,10570,10570,10570,0
20240903,180900,241219280,10570,10570,10570,10570,0
20240903,180800,241219280,10570,10570,10570,10570,0
20240903,180700,241219280,10570,10570,10570,10570,0
20240903,180600,241219280,10570,10570,10570,10570,0
20240903,180500,241219280,10570,10570,10570,10570,0
20240903,180400,241219280,10570,10570,10570,10570,0
20240903,180300,241219280,10570,10570,10570,10570,0
20240903,180200,241219280,10570,10570,10570,10570,0
20240903,180100,241219280,10570,10570,10570,10570,0
20240903,180000,241219280,10570,10570,10570,10570,0
20240903,175900,241219280,10570,10570,10570,10570,0
20240903,175800,241219280,10570,10570,10570,10570,0
20240903,175700,241219280,10570,10570,10570,10570,0
20240903,175600,241219280,10570,10570,10570,10570,0
20240903,175500,241219280,10570,10570,10570,10570,0
20240903,175400,241219280,10570,10570,10570,10570,0
20240903,175300,241219280,10570,10570,10570,10570,0
20240903,175200,241219280,10570,10570,10570,10570,0
20240903,175100,241219280,10570,10570,10570,10570,0
20240903,175000,241219280,10570,10570,10570,10570,0
20240903,174900,241219280,10570,10570,10570,10570,0
20240903,174800,241219280,10570,10570,10570,10570,0
20240903,174700,241219280,10570,10570,10570,10570,0
20240903,174600,241219280,10570,10570,10570,10570,0
20240903,174500,241219280,10570,10570,10570,10570,953
20240903,174400,241219280,10570,10570,10570,10570,0
20240903,174300,241219280,10570,10570,10570,10570,0
20240903,174200,241219280,10570,10570,10570,10570,0
20240903,174100,241219280,10570,10570,10570,10570,0
20240903,174000,241219280,10570,10570,10570,10570,0
20240903,173900,241219280,10570,10570,10570,10570,0
20240903,173800,241219280,10570,10570,10570,10570,0
20240903,173700,241219280,10570,10570,10570,10570,0
20240903,173600,241219280,10570,10570,10570,10570,0
20240903,173500,241219280,10570,10570,10570,10570,0
20240903,173400,241219280,10570,10570,10570,10570,0
20240903,173300,241219280,10570,10570,10570,10570,0
20240903,173200,241219280,10570,10570,10570,10570,0
20240903,173100,241219280,10570,10570,10570,10570,0
20240903,173000,241219280,10570,10570,10570,10570,0
20240903,172900,241219280,10570,10570,10570,10570,0
20240903,172800,241219280,10570,10570,10570,10570,0
20240903,172700,241219280,10570,10570,10570,10570,0
20240903,172600,241219280,10570,10570,10570,10570,0
20240903,172500,241219280,10570,10570,10570,10570,0
20240903,172400,241219280,10570,10570,10570,10570,0
20240903,172300,241219280,10570,10570,10570,10570,0
20240903,172200,241219280,10570,10570,10570,10570,0
20240903,172100,241219280,10570,10570,10570,10570,0
20240903,172000,241219280,10570,10570,10570,10570,0
20240903,171900,241219280,10570,10570,10570,10570,0
20240903,171800,241219280,10570,10570,10570,10570,0
20240903,171700,241219280,10570,10570,10570,10570,0
20240903,171600,241219280,10570,10570,10570,10570,0
20240903,171500,241219280,10570,10570,10570,10570,953
20240903,171400,241219280,10570,10570,10570,10570,0
20240903,171300,241219280,10570,10570,10570,10570,0
20240903,171200,241219280,10570,10570,10570,10570,0
20240903,171100,241219280,10570,10570,10570,10570,0
20240903,171000,241219280,10570,10570,10570,10570,0
20240903,170900,241219280,10570,10570,10570,10570,0
20240903,170800,241219280,10570,10570,10570,10570,0
20240903,170700,241219280,10570,10570,10570,10570,0
20240903,170600,241219280,10570,10570,10570,10570,0
20240903,170500,241219280,10570,10570,10570,10570,0
20240903,170400,241219280,10570,10570,10570,10570,0
20240903,170300,241219280,10570,10570,10570,10570,0
20240903,170200,241219280,10570,10570,10570,10570,0
20240903,170100,241219280,10570,10570,10570,10570,0
20240903,170000,241219280,10570,10570,10570,10570,0
20240903,165900,241219280,10570,10570,10570,10570,0
20240903,165800,241219280,10570,10570,10570,10570,0
20240903,165700,241219280,10570,10570,10570,10570,0
20240903,165600,241219280,10570,10570,10570,10570,0
20240903,165500,241219280,10570,10570,10570,10570,0
20240903,165400,241219280,10570,10570,10570,10570,0
20240903,165300,241219280,10570,10570,10570,10570,0
20240903,165200,241219280,10570,10570,10570,10570,0
20240903,165100,241219280,10570,10570,10570,10570,0
20240903,165000,241219280,10570,10570,10570,10570,0
20240903,164900,241219280,10570,10570,10570,10570,0
20240903,164800,241219280,10570,10570,10570,10570,0
20240903,164700,241219280,10570,10570,10570,10570,0
20240903,164600,241219280,10570,10570,10570,10570,0
20240903,164500,241219280,10570,10570,10570,10570,953
20240903,164400,241219280,10570,10570,10570,10570,0
20240903,164300,241219280,10570,10570,10570,10570,0
20240903,164200,241219280,10570,10570,10570,10570,0
20240903,164100,241219280,10570,10570,10570,10570,0
20240903,164000,241219280,10570,10570,10570,10570,0
20240903,163900,241219280,10570,10570,10570,10570,0
20240903,163800,241219280,10570,10570,10570,10570,0
20240903,163700,241219280,10570,10570,10570,10570,0
20240903,163600,241219280,10570,10570,10570,10570,0
20240903,163500,241219280,10570,10570,10570,10570,0
20240903,163400,241219280,10570,10570,10570,10570,0
20240903,163300,241219280,10570,10570,10570,10570,0
20240903,163200,241219280,10570,10570,10570,10570,0
20240903,163100,241219280,10570,10570,10570,10570,0
20240903,163000,241219280,10570,10570,10570,10570,0
20240903,162900,241219280,10570,10570,10570,10570,0
20240903,162800,241219280,10570,10570,10570,10570,0
20240903,162700,241219280,10570,10570,10570,10570,0
20240903,162600,241219280,10570,10570,10570,10570,0
20240903,162500,241219280,10570,10570,10570,10570,0
20240903,162400,241219280,10570,10570,10570,10570,0
20240903,162300,241219280,10570,10570,10570,10570,0
20240903,162200,241219280,10570,10570,10570,10570,0
20240903,162100,241219280,10570,10570,10570,10570,0
20240903,162000,241219280,10570,10570,10570,10570,0
20240903,161900,241219280,10570,10570,10570,10570,0
20240903,161800,241219280,10570,10570,10570,10570,0
20240903,161700,241219280,10570,10570,10570,10570,0
20240903,161600,241219280,10570,10570,10570,10570,0
20240903,161500,241219280,10570,10570,10570,10570,953
20240903,161400,241219280,10570,10570,10570,10570,0
20240903,161300,241219280,10570,10570,10570,10570,0
20240903,161200,241219280,10570,10570,10570,10570,0
20240903,161100,241219280,10570,10570,10570,10570,0
20240903,161000,241219280,10570,10570,10570,10570,0
20240903,160900,241219280,10570,10570,10570,10570,0
20240903,160800,241219280,10570,10570,10570,10570,0
20240903,160700,241219280,10570,10570,10570,10570,0
20240903,160600,241219280,10570,10570,10570,10570,0
20240903,160500,241219280,10570,10570,10570,10570,0
20240903,160400,241219280,10570,10570,10570,10570,0
20240903,160300,241219280,10570,10570,10570,10570,0
20240903,160200,241219280,10570,10570,10570,10570,0
20240903,160100,241219280,10570,10570,10570,10570,0
20240903,160000,241219280,10570,10570,10570,10570,0
20240903,155900,241219280,10570,10570,10570,10570,0
20240903,155800,241219280,10570,10570,10570,10570,0
20240903,155700,241219280,10570,10570,10570,10570,0
20240903,155600,241219280,10570,10570,10570,10570,0
20240903,155500,241219280,10570,10570,10570,10570,0
20240903,155400,241219280,10570,10570,10570,10570,0
20240903,155300,241219280,10570,10570,10570,10570,0
20240903,155200,241219280,10570,10570,10570,10570,0
20240903,155100,241219280,10570,10570,10570,10570,0
20240903,155000,241219280,10570,10570,10570,10570,0
20240903,154900,241219280,10570,10570,10570,10570,0
20240903,154800,241219280,10570,10570,10570,10570,0
20240903,154700,241219280,10570,10570,10570,10570,0
20240903,154600,241219280,10570,10570,10570,10570,0
20240903,154500,241219280,10570,10570,10570,10570,953
20240903,154400,241219280,10570,10570,10570,10570,0
20240903,154300,241219280,10570,10570,10570,10570,0
20240903,154200,241219280,10570,10570,10570,10570,0
20240903,154100,241219280,10570,10570,10570,10570,0
20240903,154000,241219280,10570,10570,10570,10570,0
20240903,153900,241219280,10570,10570,10570,10570,0
20240903,153800,241219280,10570,10570,10570,10570,0
20240903,153700,241219280,10570,10570,10570,10570,0
20240903,153600,241219280,10570,10570,10570,10570,0
20240903,153500,241219280,10570,10570,10570,10570,0
20240903,153400,241219280,10570,10570,10570,10570,0
20240903,153300,241219280,10570,10570,10570,10570,0
20240903,153200,241219280,10570,10570,10570,10570,0
20240903,153100,241219280,10570,10570,10570,10570,0
20240903,153000,241219280,10570,10570,10570,10570,953
20240903,152900,231146070,10550,10550,10550,10550,0
20240903,152800,231146070,10550,10550,10550,10550,0
20240903,152700,231146070,10550,10550,10550,10550,0
20240903,152600,231146070,10550,10550,10550,10550,0
20240903,152500,231146070,10550,10550,10550,10550,0
20240903,152400,231146070,10550,10550,10550,10550,0
20240903,152300,231146070,10550,10550,10550,10550,0
20240903,152200,231146070,10550,10550,10550,10550,0
20240903,152100,231146070,10550,10550,10550,10550,0
20240903,152000,231146070,10550,10550,10550,10550,0
20240903,151900,231146070,10550,10540,10550,10540,131
20240903,151800,229765300,10550,10550,10550,10550,0
20240903,151700,229765300,10550,10550,10550,10550,0
20240903,151600,229765300,10550,10550,10550,10550,0
20240903,151500,229765300,10550,10550,10550,10550,1
20240903,151400,229754750,10550,10550,10550,10550,9
20240903,151300,229659800,10550,10550,10550,10550,28
20240903,151200,229364400,10550,10550,10550,10550,126
20240903,151100,228035100,10570,10570,10570,10570,0
20240903,151000,228035100,10570,10550,10570,10550,184
20240903,150900,226090240,10560,10560,10560,10560,0
20240903,150800,226090240,10560,10560,10560,10560,113
20240903,150700,224896960,10560,10560,10560,10560,20
20240903,150600,224685760,10550,10550,10550,10550,34
20240903,150500,224327060,10550,10550,10550,10550,0
20240903,150400,224327060,10550,10550,10550,10550,89
20240903,150300,223388110,10550,10550,10550,10550,0
20240903,150200,223388110,10550,10550,10550,10550,0
20240903,150100,223388110,10550,10550,10550,10550,0
20240903,150000,223388110,10550,10550,10550,10550,1
20240903,145900,223377560,10540,10540,10540,10540,0
20240903,145800,223377560,10540,10540,10540,10540,10
20240903,145700,223272160,10540,10540,10540,10540,250
20240903,145600,220637160,10540,10540,10540,10540,0
20240903,145500,220637160,10540,10540,10540,10540,94
20240903,145400,219646400,10550,10550,10550,10550,0
20240903,145300,219646400,10550,10550,10550,10550,0
20240903,145200,219646400,10550,10550,10550,10550,0
20240903,145100,219646400,10550,10550,10550,10550,0
20240903,145000,219646400,10550,10550,10550,10550,0
20240903,144900,219646400,10550,10550,10550,10550,47
20240903,144800,219150550,10550,10550,10550,10550,0
20240903,144700,219150550,10550,10550,10550,10550,0
20240903,144600,219150550,10550,10550,10550,10550,0
20240903,144500,219150550,10550,10550,10550,10550,0
20240903,144400,219150550,10550,10550,10550,10550,0
20240903,144300,219150550,10550,10550,10550,10550,5
20240903,144200,219097800,10550,10550,10550,10550,100
20240903,144100,218042800,10550,10550,10550,10550,1
20240903,144000,218032250,10560,10560,10560,10560,0
20240903,143900,218032250,10560,10560,10560,10560,1
20240903,143800,218021690,10540,10540,10540,10540,10
20240903,143700,217916290,10540,10540,10540,10540,10
20240903,143600,217810890,10570,10570,10570,10570,0
20240903,143500,217810890,10570,10570,10570,10570,0
20240903,143400,217810890,10570,10570,10570,10570,0
20240903,143300,217810890,10570,10570,10570,10570,0
20240903,143200,217810890,10570,10570,10570,10570,0
20240903,143100,217810890,10570,10570,10570,10570,2
20240903,143000,217789750,10570,10570,10570,10570,0
20240903,142900,217789750,10570,10570,10570,10570,0
20240903,142800,217789750,10570,10570,10570,10570,0
20240903,142700,217789750,10570,10570,10570,10570,0
20240903,142600,217789750,10570,10570,10570,10570,0
20240903,142500,217789750,10570,10570,10570,10570,0
20240903,142400,217789750,10570,10550,10570,10550,2
20240903,142300,217768630,10540,10540,10540,10540,27
20240903,142200,217484050,10540,10540,10540,10530,615
20240903,142100,211002050,10530,10530,10530,10530,2
20240903,142000,210980990,10530,10550,10570,10530,1517
20240903,141900,194991770,10550,10550,10550,10550,0
20240903,141800,194991770,10550,10550,10550,10550,0
20240903,141700,194991770,10550,10540,10560,10540,27
20240903,141600,194707090,10550,10550,10550,10550,1
20240903,141500,194696540,10580,10580,10580,10580,0
20240903,141400,194696540,10580,10580,10580,10580,0
20240903,141300,194696540,10580,10580,10580,10580,1
20240903,141200,194685960,10580,10540,10580,10540,97
20240903,141100,193663400,10540,10550,10550,10540,2
20240903,141000,193642310,10580,10580,10580,10580,0
20240903,140900,193642310,10580,10580,10580,10580,0
20240903,140800,193642310,10580,10580,10580,10580,0
20240903,140700,193642310,10580,10580,10580,10580,0
20240903,140600,193642310,10580,10580,10580,10580,0
20240903,140500,193642310,10580,10580,10580,10580,0
20240903,140400,193642310,10580,10580,10580,10580,0
20240903,140300,193642310,10580,10550,10580,10550,2
20240903,140200,193621180,10580,10580,10580,10580,0
20240903,140100,193621180,10580,10550,10580,10550,4
20240903,140000,193578910,10540,10540,10540,10540,10
20240903,135900,193473510,10540,10540,10540,10540,0
20240903,135800,193473510,10540,10540,10540,10540,0
20240903,135700,193473510,10540,10540,10540,10540,0
20240903,135600,193473510,10540,10540,10540,10540,10
20240903,135500,193368110,10570,10570,10570,10570,0
20240903,135400,193368110,10570,10570,10570,10570,0
20240903,135300,193368110,10570,10570,10570,10570,0
20240903,135200,193368110,10570,10570,10570,10570,0
20240903,135100,193368110,10570,10570,10570,10570,0
20240903,135000,193368110,10570,10570,10570,10570,0
20240903,134900,193368110,10570,10570,10570,10570,0
20240903,134800,193368110,10570,10570,10570,10570,0
20240903,134700,193368110,10570,10570,10570,10570,0
20240903,134600,193368110,10570,10570,10570,10570,0
20240903,134500,193368110,10570,10570,10570,10570,0
20240903,134400,193368110,10570,10570,10570,10570,1
20240903,134300,193357540,10580,10530,10580,10530,254
20240903,134200,190682650,10530,10530,10530,10530,0
20240903,134100,190682650,10530,10530,10530,10530,0
20240903,134000,190682650,10530,10530,10530,10530,1
20240903,133900,190672120,10530,10540,10540,10530,4
20240903,133800,190629980,10550,10550,10550,10520,773
20240903,133700,182486630,10560,10560,10560,10560,1
20240903,133600,182476070,10580,10580,10580,10580,0
20240903,133500,182476070,10580,10580,10580,10580,0
20240903,133400,182476070,10580,10580,10580,10580,0
20240903,133300,182476070,10580,10580,10580,10580,0
20240903,133200,182476070,10580,10580,10580,10580,0
20240903,133100,182476070,10580,10580,10580,10580,0
20240903,133000,182476070,10580,10580,10580,10580,0
20240903,132900,182476070,10580,10580,10580,10580,0
20240903,132800,182476070,10580,10560,10580,10560,48
20240903,132700,181968710,10570,10570,10570,10570,0
20240903,132600,181968710,10570,10570,10570,10570,0
20240903,132500,181968710,10570,10570,10570,10570,0
20240903,132400,181968710,10570,10570,10570,10570,1
20240903,132300,181958140,10580,10550,10580,10550,50
20240903,132200,181430500,10550,10560,10560,10550,180
20240903,132100,179530750,10560,10560,10560,10560,0
20240903,132000,179530750,10560,10560,10560,10560,0
20240903,131900,179530750,10560,10560,10560,10560,0
20240903,131800,179530750,10560,10560,10560,10560,2
20240903,131700,179509630,10560,10570,10570,10560,31
20240903,131600,179182260,10580,10580,10580,10580,0
20240903,131500,179182260,10580,10580,10580,10580,0
20240903,131400,179182260,10580,10570,10580,10570,10
20240903,131300,179076510,10560,10560,10560,10560,0
20240903,131200,179076510,10560,10570,10570,10560,300
20240903,131100,175908340,10570,10570,10570,10570,0
20240903,131000,175908340,10570,10570,10570,10570,0
20240903,130900,175908340,10570,10570,10570,10570,10
20240903,130800,175802640,10580,10580,10580,10580,2
20240903,130700,175781480,10590,10590,10590,10590,0
20240903,130600,175781480,10590,10590,10590,10590,0
20240903,130500,175781480,10590,10580,10590,10580,5
20240903,130400,175728550,10570,10570,10570,10570,0
20240903,130300,175728550,10570,10580,10580,10570,10
20240903,130200,175622810,10580,10580,10580,10580,0
20240903,130100,175622810,10580,10580,10580,10580,1
20240903,130000,175612230,10590,10590,10590,10590,1
20240903,125900,175601640,10580,10580,10580,10580,24
20240903,125800,175347720,10590,10590,10590,10590,0
20240903,125700,175347720,10590,10590,10590,10590,0
20240903,125600,175347720,10590,10590,10590,10590,0
20240903,125500,175347720,10590,10590,10590,10590,0
20240903,125400,175347720,10590,10590,10590,10590,0
20240903,125300,175347720,10590,10590,10590,10590,50
20240903,125200,174818220,10590,10590,10590,10590,0
20240903,125100,174818220,10590,10590,10590,10590,0
20240903,125000,174818220,10590,10590,10590,10590,0
20240903,124900,174818220,10590,10590,10590,10590,0
20240903,124800,174818220,10590,10590,10590,10590,0
20240903,124700,174818220,10590,10590,10590,10590,1
20240903,124600,174807630,10580,10580,10580,10580,0
20240903,124500,174807630,10580,10580,10580,10580,0
20240903,124400,174807630,10580,10580,10580,10580,0
20240903,124300,174807630,10580,10580,10580,10580,0
20240903,124200,174807630,10580,10580,10580,10580,2
20240903,124100,174786470,10570,10570,10570,10570,1
20240903,124000,174775900,10580,10580,10580,10580,37
20240903,123900,174384440,10590,10590,10590,10590,0
20240903,123800,174384440,10590,10590,10590,10590,0
20240903,123700,174384440,10590,10590,10590,10590,0
20240903,123600,174384440,10590,10590,10590,10590,0
20240903,123500,174384440,10590,10590,10590,10590,22
20240903,123400,174151460,10600,10600,10600,10600,0
20240903,123300,174151460,10600,10590,10600,10590,30
20240903,123200,173833750,10590,10590,10590,10590,0
20240903,123100,173833750,10590,10590,10590,10590,0
20240903,123000,173833750,10590,10590,10590,10590,0
20240903,122900,173833750,10590,10590,10590,10590,0
20240903,122800,173833750,10590,10590,10590,10590,0
20240903,122700,173833750,10590,10590,10590,10590,0
20240903,122600,173833750,10590,10590,10590,10590,0
20240903,122500,173833750,10590,10590,10590,10590,0
20240903,122400,173833750,10590,10590,10590,10590,0
20240903,122300,173833750,10590,10590,10590,10590,0
20240903,122200,173833750,10590,10590,10590,10590,0
20240903,122100,173833750,10590,10590,10590,10590,0
20240903,122000,173833750,10590,10590,10590,10590,0
20240903,121900,173833750,10590,10590,10590,10590,0
20240903,121800,173833750,10590,10590,10590,10590,0
20240903,121700,173833750,10590,10590,10590,10590,0
20240903,121600,173833750,10590,10590,10590,10590,0
20240903,121500,173833750,10590,10590,10590,10590,0
20240903,121400,173833750,10590,10590,10590,10590,0
20240903,121300,173833750,10590,10590,10590,10590,0
20240903,121200,173833750,10590,10590,10590,10590,0
20240903,121100,173833750,10590,10590,10590,10590,1
20240903,121000,173823160,10600,10600,10600,10600,3
20240903,120900,173791360,10600,10600,10600,10600,0
20240903,120800,173791360,10600,10600,10600,10600,0
20240903,120700,173791360,10600,10600,10600,10600,0
20240903,120600,173791360,10600,10600,10600,10600,0
20240903,120500,173791360,10600,10600,10600,10600,0
20240903,120400,173791360,10600,10600,10600,10600,0
20240903,120300,173791360,10600,10600,10600,10600,228
20240903,120200,171374560,10600,10600,10600,10600,318
20240903,120100,168003760,10600,10590,10600,10590,74
20240903,120000,167219850,10590,10590,10590,10590,50
20240903,115900,166690350,10580,10580,10580,10580,0
20240903,115800,166690350,10580,10580,10580,10580,0
20240903,115700,166690350,10580,10580,10580,10580,0
20240903,115600,166690350,10580,10580,10580,10580,56
20240903,115500,166097870,10580,10580,10580,10580,0
20240903,115400,166097870,10580,10580,10580,10580,1
20240903,115300,166087290,10580,10580,10580,10580,0
20240903,115200,166087290,10580,10580,10580,10580,2
20240903,115100,166066130,10580,10580,10580,10580,1
20240903,115000,166055550,10580,10580,10580,10580,51
20240903,114900,165515970,10580,10580,10580,10580,0
20240903,114800,165515970,10580,10560,10580,10560,4
20240903,114700,165473680,10580,10560,10580,10560,4
20240903,114600,165431400,10580,10570,10580,10550,962
20240903,114500,155278770,10580,10580,10580,10580,0
20240903,114400,155278770,10580,10580,10580,10580,0
20240903,114300,155278770,10580,10580,10580,10580,0
20240903,114200,155278770,10580,10580,10580,10580,0
20240903,114100,155278770,10580,10580,10580,10580,0
20240903,114000,155278770,10580,10580,10580,10580,3
20240903,113900,155247030,10570,10580,10580,10570,75
20240903,113800,154454260,10590,10590,10590,10590,0
20240903,113700,154454260,10590,10590,10590,10590,1
20240903,113600,154443670,10600,10600,10600,10600,0
20240903,113500,154443670,10600,10600,10600,10600,0
20240903,113400,154443670,10600,10600,10600,10600,0
20240903,113300,154443670,10600,10590,10600,10590,657
20240903,113200,147486010,10580,10580,10580,10580,0
20240903,113100,147486010,10580,10580,10580,10580,0
20240903,113000,147486010,10580,10580,10580,10580,0
20240903,112900,147486010,10580,10580,10580,10580,1
20240903,112800,147475430,10590,10580,10590,10580,10
20240903,112700,147369580,10590,10590,10590,10580,3
20240903,112600,147337820,10580,10580,10590,10580,27
20240903,112500,147052080,10580,10580,10580,10580,0
20240903,112400,147052080,10580,10580,10580,10580,0
20240903,112300,147052080,10580,10580,10580,10580,0
20240903,112200,147052080,10580,10580,10580,10580,0
20240903,112100,147052080,10580,10580,10580,10580,0
20240903,112000,147052080,10580,10580,10580,10580,11
20240903,111900,146935700,10580,10580,10580,10580,0
20240903,111800,146935700,10580,10570,10580,10570,5
20240903,111700,146882810,10580,10580,10580,10580,0
20240903,111600,146882810,10580,10580,10580,10580,1
20240903,111500,146872230,10590,10590,10590,10590,0
20240903,111400,146872230,10590,10570,10590,10570,4
20240903,111300,146829910,10580,10570,10580,10570,2
20240903,111200,146808760,10550,10550,10550,10550,0
20240903,111100,146808760,10550,10550,10550,10550,0
20240903,111000,146808760,10550,10550,10550,10550,0
20240903,110900,146808760,10550,10560,10560,10550,600
20240903,110800,140475050,10560,10560,10560,10560,10
20240903,110700,140369450,10560,10560,10560,10560,104
20240903,110600,139271210,10560,10560,10560,10560,4
20240903,110500,139228970,10560,10560,10560,10560,1
20240903,110400,139218410,10560,10560,10560,10560,0
20240903,110300,139218410,10560,10570,10570,10560,205
20240903,110200,137052220,10560,10570,10570,10560,94
20240903,110100,136059040,10580,10580,10580,10580,0
20240903,110000,136059040,10580,10580,10580,10580,78
20240903,105900,135233800,10590,10590,10590,10590,0
20240903,105800,135233800,10590,10590,10590,10590,0
20240903,105700,135233800,10590,10590,10590,10590,0
20240903,105600,135233800,10590,10590,10590,10590,0
20240903,105500,135233800,10590,10590,10590,10590,133
20240903,105400,133825330,10590,10590,10590,10590,0
20240903,105300,133825330,10590,10590,10590,10590,0
20240903,105200,133825330,10590,10590,10590,10590,0
20240903,105100,133825330,10590,10580,10590,10580,419
20240903,105000,129391510,10550,10580,10580,10550,3000
20240903,104900,97716950,10580,10580,10580,10580,0
20240903,104800,97716950,10580,10580,10580,10580,0
20240903,104700,97716950,10580,10580,10580,10580,10
20240903,104600,97611150,10580,10580,10580,10580,0
20240903,104500,97611150,10580,10580,10580,10580,300
20240903,104400,94437150,10580,10590,10590,10580,7
20240903,104300,94363050,10600,10600,10600,10600,0
20240903,104200,94363050,10600,10600,10600,10600,0
20240903,104100,94363050,10600,10600,10600,10600,0
20240903,104000,94363050,10600,10600,10600,10600,0
20240903,103900,94363050,10600,10600,10600,10600,0
20240903,103800,94363050,10600,10600,10600,10600,0
20240903,103700,94363050,10600,10600,10600,10600,0
20240903,103600,94363050,10600,10600,10600,10600,0
20240903,103500,94363050,10600,10600,10600,10600,0
20240903,103400,94363050,10600,10600,10600,10600,0
20240903,103300,94363050,10600,10600,10600,10600,1
20240903,103200,94352450,10580,10580,10580,10580,1
20240903,103100,94341870,10600,10600,10600,10600,0
20240903,103000,94341870,10600,10600,10600,10600,249
20240903,102900,91702470,10600,10600,10600,10600,0
20240903,102800,91702470,10600,10600,10600,10600,0
20240903,102700,91702470,10600,10600,10600,10600,0
20240903,102600,91702470,10600,10600,10600,10600,0
20240903,102500,91702470,10600,10600,10600,10600,0
20240903,102400,91702470,10600,10600,10600,10600,0
20240903,102300,91702470,10600,10610,10630,10600,331
20240903,102200,88190410,10600,10600,10600,10600,0
20240903,102100,88190410,10600,10600,10600,10600,10
20240903,102000,88084410,10610,10610,10610,10610,100
20240903,101900,87023410,10610,10610,10610,10610,0
20240903,101800,87023410,10610,10610,10610,10610,0
20240903,101700,87023410,10610,10600,10610,10600,97
20240903,101600,85995200,10600,10600,10600,10600,10
20240903,101500,85889200,10600,10600,10600,10600,0
20240903,101400,85889200,10600,10600,10600,10600,0
20240903,101300,85889200,10600,10600,10600,10600,0
20240903,101200,85889200,10600,10610,10610,10600,11
20240903,101100,85772590,10600,10600,10600,10600,0
20240903,101000,85772590,10600,10600,10600,10600,70
20240903,100900,85030590,10600,10600,10600,10600,10
20240903,100800,84924590,10620,10610,10620,10610,4
20240903,100700,84882130,10630,10590,10630,10590,50
20240903,100600,84352110,10590,10590,10590,10590,1
20240903,100500,84341520,10600,10600,10600,10600,0
20240903,100400,84341520,10600,10590,10600,10590,111
20240903,100300,83166020,10590,10590,10590,10590,0
20240903,100200,83166020,10590,10570,10590,10570,41
20240903,100100,82732630,10570,10580,10580,10570,295
20240903,100000,79613490,10600,10600,10600,10600,1
20240903,095900,79602890,10600,10600,10600,10600,0
20240903,095800,79602890,10600,10600,10600,10600,0
20240903,095700,79602890,10600,10600,10600,10600,100
20240903,095600,78542890,10580,10580,10580,10580,0
20240903,095500,78542890,10580,10580,10580,10580,0
20240903,095400,78542890,10580,10580,10580,10580,0
20240903,095300,78542890,10580,10580,10580,10580,5
20240903,095200,78489990,10600,10600,10600,10600,5
20240903,095100,78436990,10580,10580,10580,10580,94
20240903,095000,77442470,10580,10580,10580,10580,0
20240903,094900,77442470,10580,10580,10580,10580,0
20240903,094800,77442470,10580,10580,10580,10580,0
20240903,094700,77442470,10580,10590,10590,10580,552
20240903,094600,71600300,10600,10600,10600,10600,918
20240903,094500,61869500,10610,10610,10610,10610,320
20240903,094400,58474300,10610,10610,10610,10610,0
20240903,094300,58474300,10610,10610,10610,10610,10
20240903,094200,58368200,10610,10610,10610,10610,56
20240903,094100,57774040,10610,10610,10610,10610,0
20240903,094000,57774040,10610,10610,10610,10610,0
20240903,093900,57774040,10610,10610,10610,10600,12
20240903,093800,57646820,10610,10610,10610,10610,48
20240903,093700,57137540,10610,10610,10610,10610,0
20240903,093600,57137540,10610,10610,10610,10610,0
20240903,093500,57137540,10610,10610,10610,10610,1
20240903,093400,57126930,10600,10600,10600,10600,0
20240903,093300,57126930,10600,10600,10600,10600,0
20240903,093200,57126930,10600,10600,10600,10600,27
20240903,093100,56840730,10600,10600,10600,10600,1
20240903,093000,56830130,10600,10600,10600,10600,0
20240903,092900,56830130,10600,10600,10600,10600,0
20240903,092800,56830130,10600,10600,10600,10600,0
20240903,092700,56830130,10600,10590,10600,10590,221
20240903,092600,54489250,10600,10600,10600,10600,30
20240903,092500,54171250,10590,10590,10590,10590,479
20240903,092400,49098640,10600,10600,10600,10600,0
20240903,092300,49098640,10600,10580,10600,10580,6
20240903,092200,49035080,10580,10580,10600,10580,79
20240903,092100,48199240,10570,10570,10570,10570,164
20240903,092000,46465760,10570,10570,10570,10570,0
20240903,091900,46465760,10570,10570,10570,10570,130
20240903,091800,45091660,10570,10570,10570,10570,53
20240903,091700,44531450,10580,10600,10610,10580,193
20240903,091600,42489440,10620,10580,10620,10580,2
20240903,091500,42468240,10570,10590,10600,10570,367
20240903,091400,38582690,10600,10600,10600,10600,1
20240903,091300,38572090,10600,10590,10600,10590,2
20240903,091200,38550900,10600,10600,10600,10600,0
20240903,091100,38550900,10600,10610,10610,10570,272
20240903,091000,35670820,10580,10560,10600,10560,473
20240903,090900,30675870,10560,10570,10570,10560,460
20240903,090800,25816350,10610,10580,10610,10580,3
20240903,090700,25784550,10610,10570,10610,10570,102
20240903,090600,24706360,10640,10570,10640,10570,353
20240903,090500,20970890,10570,10600,10600,10570,390
20240903,090400,16848480,10610,10620,10620,10610,10
20240903,090300,16742360,10630,10610,10630,10610,179
20240903,090200,14843130,10600,10600,10600,10600,14
20240903,090100,14694730,10550,10560,10560,10550,352
20240903,090000,10979730,10550,10570,10570,10550,1036