KissMeData/086820/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195400,106970420,13910,13910,13910,13910,551
20240910,195300,106970420,13910,13910,13910,13910,0
20240910,195200,106970420,13910,13910,13910,13910,0
20240910,195100,106970420,13910,13910,13910,13910,0
20240910,195000,106970420,13910,13910,13910,13910,0
20240910,194900,106970420,13910,13910,13910,13910,0
20240910,194800,106970420,13910,13910,13910,13910,0
20240910,194700,106970420,13910,13910,13910,13910,0
20240910,194600,106970420,13910,13910,13910,13910,0
20240910,194500,106970420,13910,13910,13910,13910,0
20240910,194400,106970420,13910,13910,13910,13910,0
20240910,194300,106970420,13910,13910,13910,13910,0
20240910,194200,106970420,13910,13910,13910,13910,0
20240910,194100,106970420,13910,13910,13910,13910,0
20240910,194000,106970420,13910,13910,13910,13910,0
20240910,193900,106970420,13910,13910,13910,13910,0
20240910,193800,106970420,13910,13910,13910,13910,0
20240910,193700,106970420,13910,13910,13910,13910,0
20240910,193600,106970420,13910,13910,13910,13910,0
20240910,193500,106970420,13910,13910,13910,13910,0
20240910,193400,106970420,13910,13910,13910,13910,0
20240910,193300,106970420,13910,13910,13910,13910,0
20240910,193200,106970420,13910,13910,13910,13910,0
20240910,193100,106970420,13910,13910,13910,13910,0
20240910,193000,106970420,13910,13910,13910,13910,0
20240910,192900,106970420,13910,13910,13910,13910,0
20240910,192800,106970420,13910,13910,13910,13910,0
20240910,192700,106970420,13910,13910,13910,13910,0
20240910,192600,106970420,13910,13910,13910,13910,0
20240910,192500,106970420,13910,13910,13910,13910,0
20240910,192400,106970420,13910,13910,13910,13910,551
20240910,192300,106970420,13910,13910,13910,13910,0
20240910,192200,106970420,13910,13910,13910,13910,0
20240910,192100,106970420,13910,13910,13910,13910,0
20240910,192000,106970420,13910,13910,13910,13910,0
20240910,191900,106970420,13910,13910,13910,13910,0
20240910,191800,106970420,13910,13910,13910,13910,0
20240910,191700,106970420,13910,13910,13910,13910,0
20240910,191600,106970420,13910,13910,13910,13910,0
20240910,191500,106970420,13910,13910,13910,13910,0
20240910,191400,106970420,13910,13910,13910,13910,0
20240910,191300,106970420,13910,13910,13910,13910,0
20240910,191200,106970420,13910,13910,13910,13910,0
20240910,191100,106970420,13910,13910,13910,13910,0
20240910,191000,106970420,13910,13910,13910,13910,0
20240910,190900,106970420,13910,13910,13910,13910,0
20240910,190800,106970420,13910,13910,13910,13910,0
20240910,190700,106970420,13910,13910,13910,13910,0
20240910,190600,106970420,13910,13910,13910,13910,0
20240910,190500,106970420,13910,13910,13910,13910,0
20240910,190400,106970420,13910,13910,13910,13910,0
20240910,190300,106970420,13910,13910,13910,13910,0
20240910,190200,106970420,13910,13910,13910,13910,0
20240910,190100,106970420,13910,13910,13910,13910,0
20240910,190000,106970420,13910,13910,13910,13910,0
20240910,185900,106970420,13910,13910,13910,13910,0
20240910,185800,106970420,13910,13910,13910,13910,0
20240910,185700,106970420,13910,13910,13910,13910,0
20240910,185600,106970420,13910,13910,13910,13910,0
20240910,185500,106970420,13910,13910,13910,13910,0
20240910,185400,106970420,13910,13910,13910,13910,551
20240910,185300,106970420,13910,13910,13910,13910,0
20240910,185200,106970420,13910,13910,13910,13910,0
20240910,185100,106970420,13910,13910,13910,13910,0
20240910,185000,106970420,13910,13910,13910,13910,0
20240910,184900,106970420,13910,13910,13910,13910,0
20240910,184800,106970420,13910,13910,13910,13910,0
20240910,184700,106970420,13910,13910,13910,13910,0
20240910,184600,106970420,13910,13910,13910,13910,0
20240910,184500,106970420,13910,13910,13910,13910,0
20240910,184400,106970420,13910,13910,13910,13910,0
20240910,184300,106970420,13910,13910,13910,13910,0
20240910,184200,106970420,13910,13910,13910,13910,0
20240910,184100,106970420,13910,13910,13910,13910,0
20240910,184000,106970420,13910,13910,13910,13910,0
20240910,183900,106970420,13910,13910,13910,13910,0
20240910,183800,106970420,13910,13910,13910,13910,0
20240910,183700,106970420,13910,13910,13910,13910,0
20240910,183600,106970420,13910,13910,13910,13910,0
20240910,183500,106970420,13910,13910,13910,13910,0
20240910,183400,106970420,13910,13910,13910,13910,0
20240910,183300,106970420,13910,13910,13910,13910,0
20240910,183200,106970420,13910,13910,13910,13910,0
20240910,183100,106970420,13910,13910,13910,13910,0
20240910,183000,106970420,13910,13910,13910,13910,0
20240910,182900,106970420,13910,13910,13910,13910,0
20240910,182800,106970420,13910,13910,13910,13910,0
20240910,182700,106970420,13910,13910,13910,13910,0
20240910,182600,106970420,13910,13910,13910,13910,0
20240910,182500,106970420,13910,13910,13910,13910,0
20240910,182400,106970420,13910,13910,13910,13910,551
20240910,182300,106970420,13910,13910,13910,13910,0
20240910,182200,106970420,13910,13910,13910,13910,0
20240910,182100,106970420,13910,13910,13910,13910,0
20240910,182000,106970420,13910,13910,13910,13910,0
20240910,181900,106970420,13910,13910,13910,13910,0
20240910,181800,106970420,13910,13910,13910,13910,0
20240910,181700,106970420,13910,13910,13910,13910,0
20240910,181600,106970420,13910,13910,13910,13910,0
20240910,181500,106970420,13910,13910,13910,13910,0
20240910,181400,106970420,13910,13910,13910,13910,0
20240910,181300,106970420,13910,13910,13910,13910,0
20240910,181200,106970420,13910,13910,13910,13910,0
20240910,181100,106970420,13910,13910,13910,13910,0
20240910,181000,106970420,13910,13910,13910,13910,0
20240910,180900,106970420,13910,13910,13910,13910,0
20240910,180800,106970420,13910,13910,13910,13910,0
20240910,180700,106970420,13910,13910,13910,13910,0
20240910,180600,106970420,13910,13910,13910,13910,0
20240910,180500,106970420,13910,13910,13910,13910,0
20240910,180400,106970420,13910,13910,13910,13910,0
20240910,180300,106970420,13910,13910,13910,13910,0
20240910,180200,106970420,13910,13910,13910,13910,0
20240910,180100,106970420,13910,13910,13910,13910,0
20240910,180000,106970420,13910,13910,13910,13910,0
20240910,175900,106970420,13910,13910,13910,13910,0
20240910,175800,106970420,13910,13910,13910,13910,0
20240910,175700,106970420,13910,13910,13910,13910,0
20240910,175600,106970420,13910,13910,13910,13910,0
20240910,175500,106970420,13910,13910,13910,13910,0
20240910,175400,106970420,13910,13910,13910,13910,551
20240910,175300,106970420,13910,13910,13910,13910,0
20240910,175200,106970420,13910,13910,13910,13910,0
20240910,175100,106970420,13910,13910,13910,13910,0
20240910,175000,106970420,13910,13910,13910,13910,0
20240910,174900,106970420,13910,13910,13910,13910,0
20240910,174800,106970420,13910,13910,13910,13910,0
20240910,174700,106970420,13910,13910,13910,13910,0
20240910,174600,106970420,13910,13910,13910,13910,0
20240910,174500,106970420,13910,13910,13910,13910,0
20240910,174400,106970420,13910,13910,13910,13910,0
20240910,174300,106970420,13910,13910,13910,13910,0
20240910,174200,106970420,13910,13910,13910,13910,0
20240910,174100,106970420,13910,13910,13910,13910,0
20240910,174000,106970420,13910,13910,13910,13910,0
20240910,173900,106970420,13910,13910,13910,13910,0
20240910,173800,106970420,13910,13910,13910,13910,0
20240910,173700,106970420,13910,13910,13910,13910,0
20240910,173600,106970420,13910,13910,13910,13910,0
20240910,173500,106970420,13910,13910,13910,13910,0
20240910,173400,106970420,13910,13910,13910,13910,0
20240910,173300,106970420,13910,13910,13910,13910,0
20240910,173200,106970420,13910,13910,13910,13910,0
20240910,173100,106970420,13910,13910,13910,13910,0
20240910,173000,106970420,13910,13910,13910,13910,0
20240910,172900,106970420,13910,13910,13910,13910,0
20240910,172800,106970420,13910,13910,13910,13910,0
20240910,172700,106970420,13910,13910,13910,13910,0
20240910,172600,106970420,13910,13910,13910,13910,0
20240910,172500,106970420,13910,13910,13910,13910,0
20240910,172400,106970420,13910,13910,13910,13910,551
20240910,172300,106970420,13910,13910,13910,13910,0
20240910,172200,106970420,13910,13910,13910,13910,0
20240910,172100,106970420,13910,13910,13910,13910,0
20240910,172000,106970420,13910,13910,13910,13910,0
20240910,171900,106970420,13910,13910,13910,13910,0
20240910,171800,106970420,13910,13910,13910,13910,0
20240910,171700,106970420,13910,13910,13910,13910,0
20240910,171600,106970420,13910,13910,13910,13910,0
20240910,171500,106970420,13910,13910,13910,13910,0
20240910,171400,106970420,13910,13910,13910,13910,0
20240910,171300,106970420,13910,13910,13910,13910,0
20240910,171200,106970420,13910,13910,13910,13910,0
20240910,171100,106970420,13910,13910,13910,13910,0
20240910,171000,106970420,13910,13910,13910,13910,0
20240910,170900,106970420,13910,13910,13910,13910,0
20240910,170800,106970420,13910,13910,13910,13910,0
20240910,170700,106970420,13910,13910,13910,13910,0
20240910,170600,106970420,13910,13910,13910,13910,0
20240910,170500,106970420,13910,13910,13910,13910,0
20240910,170400,106970420,13910,13910,13910,13910,0
20240910,170300,106970420,13910,13910,13910,13910,0
20240910,170200,106970420,13910,13910,13910,13910,0
20240910,170100,106970420,13910,13910,13910,13910,0
20240910,170000,106970420,13910,13910,13910,13910,0
20240910,165900,106970420,13910,13910,13910,13910,0
20240910,165800,106970420,13910,13910,13910,13910,0
20240910,165700,106970420,13910,13910,13910,13910,0
20240910,165600,106970420,13910,13910,13910,13910,0
20240910,165500,106970420,13910,13910,13910,13910,0
20240910,165400,106970420,13910,13910,13910,13910,551
20240910,165300,106970420,13910,13910,13910,13910,0
20240910,165200,106970420,13910,13910,13910,13910,0
20240910,165100,106970420,13910,13910,13910,13910,0
20240910,165000,106970420,13910,13910,13910,13910,0
20240910,164900,106970420,13910,13910,13910,13910,0
20240910,164800,106970420,13910,13910,13910,13910,0
20240910,164700,106970420,13910,13910,13910,13910,0
20240910,164600,106970420,13910,13910,13910,13910,0
20240910,164500,106970420,13910,13910,13910,13910,0
20240910,164400,106970420,13910,13910,13910,13910,0
20240910,164300,106970420,13910,13910,13910,13910,0
20240910,164200,106970420,13910,13910,13910,13910,0
20240910,164100,106970420,13910,13910,13910,13910,0
20240910,164000,106970420,13910,13910,13910,13910,0
20240910,163900,106970420,13910,13910,13910,13910,0
20240910,163800,106970420,13910,13910,13910,13910,0
20240910,163700,106970420,13910,13910,13910,13910,0
20240910,163600,106970420,13910,13910,13910,13910,0
20240910,163500,106970420,13910,13910,13910,13910,0
20240910,163400,106970420,13910,13910,13910,13910,0
20240910,163300,106970420,13910,13910,13910,13910,0
20240910,163200,106970420,13910,13910,13910,13910,0
20240910,163100,106970420,13910,13910,13910,13910,0
20240910,163000,106970420,13910,13910,13910,13910,0
20240910,162900,106970420,13910,13910,13910,13910,0
20240910,162800,106970420,13910,13910,13910,13910,0
20240910,162700,106970420,13910,13910,13910,13910,0
20240910,162600,106970420,13910,13910,13910,13910,0
20240910,162500,106970420,13910,13910,13910,13910,0
20240910,162400,106970420,13910,13910,13910,13910,551
20240910,162300,106970420,13910,13910,13910,13910,0
20240910,162200,106970420,13910,13910,13910,13910,0
20240910,162100,106970420,13910,13910,13910,13910,0
20240910,162000,106970420,13910,13910,13910,13910,0
20240910,161900,106970420,13910,13910,13910,13910,0
20240910,161800,106970420,13910,13910,13910,13910,0
20240910,161700,106970420,13910,13910,13910,13910,0
20240910,161600,106970420,13910,13910,13910,13910,0
20240910,161500,106970420,13910,13910,13910,13910,0
20240910,161400,106970420,13910,13910,13910,13910,0
20240910,161300,106970420,13910,13910,13910,13910,0
20240910,161200,106970420,13910,13910,13910,13910,0
20240910,161100,106970420,13910,13910,13910,13910,0
20240910,161000,106970420,13910,13910,13910,13910,0
20240910,160900,106970420,13910,13910,13910,13910,0
20240910,160800,106970420,13910,13910,13910,13910,0
20240910,160700,106970420,13910,13910,13910,13910,0
20240910,160600,106970420,13910,13910,13910,13910,0
20240910,160500,106970420,13910,13910,13910,13910,0
20240910,160400,106970420,13910,13910,13910,13910,0
20240910,160300,106970420,13910,13910,13910,13910,0
20240910,160200,106970420,13910,13910,13910,13910,0
20240910,160100,106970420,13910,13910,13910,13910,0
20240910,160000,106970420,13910,13910,13910,13910,0
20240910,155900,106970420,13910,13910,13910,13910,0
20240910,155800,106970420,13910,13910,13910,13910,0
20240910,155700,106970420,13910,13910,13910,13910,0
20240910,155600,106970420,13910,13910,13910,13910,0
20240910,155500,106970420,13910,13910,13910,13910,0
20240910,155400,106970420,13910,13910,13910,13910,551
20240910,155300,106970420,13910,13910,13910,13910,0
20240910,155200,106970420,13910,13910,13910,13910,0
20240910,155100,106970420,13910,13910,13910,13910,0
20240910,155000,106970420,13910,13910,13910,13910,0
20240910,154900,106970420,13910,13910,13910,13910,0
20240910,154800,106970420,13910,13910,13910,13910,0
20240910,154700,106970420,13910,13910,13910,13910,0
20240910,154600,106970420,13910,13910,13910,13910,0
20240910,154500,106970420,13910,13910,13910,13910,0
20240910,154400,106970420,13910,13910,13910,13910,0
20240910,154300,106970420,13910,13910,13910,13910,0
20240910,154200,106970420,13910,13910,13910,13910,0
20240910,154100,106970420,13910,13910,13910,13910,0
20240910,154000,106970420,13910,13910,13910,13910,0
20240910,153900,106970420,13910,13910,13910,13910,0
20240910,153800,106970420,13910,13910,13910,13910,0
20240910,153700,106970420,13910,13910,13910,13910,0
20240910,153600,106970420,13910,13910,13910,13910,0
20240910,153500,106970420,13910,13910,13910,13910,0
20240910,153400,106970420,13910,13910,13910,13910,0
20240910,153300,106970420,13910,13910,13910,13910,0
20240910,153200,106970420,13910,13910,13910,13910,0
20240910,153100,106970420,13910,13910,13910,13910,0
20240910,153000,106970420,13910,13910,13910,13910,551
20240910,152900,99306010,13690,13690,13690,13690,0
20240910,152800,99306010,13690,13690,13690,13690,0
20240910,152700,99306010,13690,13690,13690,13690,0
20240910,152600,99306010,13690,13690,13690,13690,0
20240910,152500,99306010,13690,13690,13690,13690,0
20240910,152400,99306010,13690,13690,13690,13690,0
20240910,152300,99306010,13690,13690,13690,13690,0
20240910,152200,99306010,13690,13690,13690,13690,0
20240910,152100,99306010,13690,13690,13690,13690,0
20240910,152000,99306010,13690,13690,13690,13690,0
20240910,151900,99306010,13690,13690,13690,13690,6
20240910,151800,99223870,13700,13700,13700,13700,0
20240910,151700,99223870,13700,13700,13700,13700,0
20240910,151600,99223870,13700,13700,13700,13700,74
20240910,151500,98210070,13700,13700,13700,13700,0
20240910,151400,98210070,13700,13700,13700,13700,0
20240910,151300,98210070,13700,13700,13700,13700,0
20240910,151200,98210070,13700,13700,13700,13700,0
20240910,151100,98210070,13700,13730,13730,13700,21
20240910,151000,97921950,13730,13730,13730,13730,0
20240910,150900,97921950,13730,13730,13730,13730,0
20240910,150800,97921950,13730,13730,13730,13700,14
20240910,150700,97730090,13700,13700,13700,13700,0
20240910,150600,97730090,13700,13700,13700,13700,0
20240910,150500,97730090,13700,13700,13700,13700,0
20240910,150400,97730090,13700,13700,13700,13700,6
20240910,150300,97647890,13740,13740,13740,13740,25
20240910,150200,97304390,13750,13720,13750,13720,6
20240910,150100,97222020,13700,13700,13700,13700,74
20240910,150000,96208220,13700,13700,13700,13700,1
20240910,145900,96194520,13700,13700,13700,13700,0
20240910,145800,96194520,13700,13700,13700,13700,0
20240910,145700,96194520,13700,13700,13700,13700,0
20240910,145600,96194520,13700,13700,13700,13700,0
20240910,145500,96194520,13700,13700,13700,13700,0
20240910,145400,96194520,13700,13700,13700,13700,150
20240910,145300,94139520,13700,13640,13700,13640,80
20240910,145200,93047900,13640,13640,13640,13640,0
20240910,145100,93047900,13640,13640,13640,13640,0
20240910,145000,93047900,13640,13620,13640,13620,3
20240910,144900,93007020,13540,13620,13620,13540,102
20240910,144800,91617940,13620,13620,13620,13620,0
20240910,144700,91617940,13620,13620,13620,13620,0
20240910,144600,91617940,13620,13620,13620,13620,0
20240910,144500,91617940,13620,13620,13620,13620,0
20240910,144400,91617940,13620,13620,13620,13620,0
20240910,144300,91617940,13620,13620,13620,13620,0
20240910,144200,91617940,13620,13620,13620,13620,0
20240910,144100,91617940,13620,13620,13620,13620,2
20240910,144000,91590700,13520,13520,13520,13520,0
20240910,143900,91590700,13520,13520,13520,13520,0
20240910,143800,91590700,13520,13520,13520,13520,40
20240910,143700,91049900,13530,13580,13660,13530,51
20240910,143600,90357900,13590,13610,13610,13590,190
20240910,143500,87773100,13700,13700,13700,13700,0
20240910,143400,87773100,13700,13700,13700,13700,1
20240910,143300,87759400,13620,13620,13620,13620,5
20240910,143200,87691300,13640,13670,13670,13630,278
20240910,143100,83899140,13680,13680,13680,13680,3
20240910,143000,83858100,13680,13680,13680,13680,0
20240910,142900,83858100,13680,13680,13680,13680,0
20240910,142800,83858100,13680,13680,13680,13680,0
20240910,142700,83858100,13680,13680,13680,13680,0
20240910,142600,83858100,13680,13680,13680,13680,0
20240910,142500,83858100,13680,13680,13680,13680,2
20240910,142400,83830740,13660,13660,13660,13660,0
20240910,142300,83830740,13660,13660,13660,13660,0
20240910,142200,83830740,13660,13660,13660,13660,0
20240910,142100,83830740,13660,13660,13660,13660,0
20240910,142000,83830740,13660,13660,13660,13660,0
20240910,141900,83830740,13660,13660,13660,13660,0
20240910,141800,83830740,13660,13660,13660,13660,0
20240910,141700,83830740,13660,13660,13660,13660,0
20240910,141600,83830740,13660,13660,13660,13660,0
20240910,141500,83830740,13660,13660,13660,13660,0
20240910,141400,83830740,13660,13660,13660,13660,0
20240910,141300,83830740,13660,13660,13660,13660,0
20240910,141200,83830740,13660,13660,13660,13660,0
20240910,141100,83830740,13660,13660,13660,13660,0
20240910,141000,83830740,13660,13660,13660,13660,0
20240910,140900,83830740,13660,13660,13660,13660,4
20240910,140800,83776100,13690,13690,13690,13690,0
20240910,140700,83776100,13690,13690,13690,13690,0
20240910,140600,83776100,13690,13690,13690,13690,1
20240910,140500,83762410,13690,13690,13690,13690,0
20240910,140400,83762410,13690,13690,13690,13690,0
20240910,140300,83762410,13690,13690,13690,13670,32
20240910,140200,83324740,13690,13690,13690,13690,0
20240910,140100,83324740,13690,13690,13690,13690,0
20240910,140000,83324740,13690,13700,13700,13690,19
20240910,135900,83064550,13700,13700,13700,13700,0
20240910,135800,83064550,13700,13700,13700,13700,0
20240910,135700,83064550,13700,13730,13730,13700,177
20240910,135600,80638410,13730,13750,13750,13730,16
20240910,135500,80418610,13760,13760,13760,13760,49
20240910,135400,79744370,13770,13770,13770,13770,0
20240910,135300,79744370,13770,13770,13770,13770,0
20240910,135200,79744370,13770,13770,13770,13770,0
20240910,135100,79744370,13770,13770,13770,13770,0
20240910,135000,79744370,13770,13770,13770,13770,0
20240910,134900,79744370,13770,13770,13770,13770,2
20240910,134800,79716830,13770,13770,13770,13770,0
20240910,134700,79716830,13770,13770,13770,13770,0
20240910,134600,79716830,13770,13770,13770,13770,44
20240910,134500,79110950,13770,13770,13770,13770,0
20240910,134400,79110950,13770,13770,13770,13770,0
20240910,134300,79110950,13770,13780,13780,13770,10
20240910,134200,78973160,13780,13780,13780,13780,0
20240910,134100,78973160,13780,13780,13780,13780,10
20240910,134000,78835360,13790,13790,13790,13790,15
20240910,133900,78628510,13820,13820,13820,13820,0
20240910,133800,78628510,13820,13820,13820,13820,0
20240910,133700,78628510,13820,13820,13820,13820,0
20240910,133600,78628510,13820,13820,13820,13820,0
20240910,133500,78628510,13820,13820,13820,13820,0
20240910,133400,78628510,13820,13820,13820,13820,0
20240910,133300,78628510,13820,13820,13820,13820,0
20240910,133200,78628510,13820,13820,13820,13820,2
20240910,133100,78600870,13820,13820,13820,13820,0
20240910,133000,78600870,13820,13820,13820,13820,0
20240910,132900,78600870,13820,13820,13820,13820,0
20240910,132800,78600870,13820,13820,13820,13820,0
20240910,132700,78600870,13820,13820,13820,13820,0
20240910,132600,78600870,13820,13820,13820,13820,0
20240910,132500,78600870,13820,13820,13820,13820,0
20240910,132400,78600870,13820,13820,13820,13820,0
20240910,132300,78600870,13820,13820,13820,13820,0
20240910,132200,78600870,13820,13820,13820,13820,2
20240910,132100,78573230,13800,13800,13800,13800,0
20240910,132000,78573230,13800,13800,13800,13800,0
20240910,131900,78573230,13800,13800,13800,13800,0
20240910,131800,78573230,13800,13840,13840,13800,126
20240910,131700,76833430,13850,13850,13850,13850,0
20240910,131600,76833430,13850,13870,13870,13850,3
20240910,131500,76791850,13880,13880,13880,13880,0
20240910,131400,76791850,13880,13880,13880,13880,0
20240910,131300,76791850,13880,13880,13880,13880,0
20240910,131200,76791850,13880,13880,13880,13880,0
20240910,131100,76791850,13880,13880,13880,13880,0
20240910,131000,76791850,13880,13880,13880,13880,0
20240910,130900,76791850,13880,13880,13880,13880,0
20240910,130800,76791850,13880,13880,13880,13880,1
20240910,130700,76777970,13910,13910,13910,13910,0
20240910,130600,76777970,13910,13910,13910,13910,0
20240910,130500,76777970,13910,13910,13910,13910,0
20240910,130400,76777970,13910,13910,13910,13910,0
20240910,130300,76777970,13910,13910,13910,13910,0
20240910,130200,76777970,13910,13910,13910,13910,0
20240910,130100,76777970,13910,13910,13910,13910,50
20240910,130000,76082470,13910,13910,13910,13910,0
20240910,125900,76082470,13910,13910,13910,13910,3
20240910,125800,76040740,13860,13860,13860,13860,0
20240910,125700,76040740,13860,13860,13860,13860,0
20240910,125600,76040740,13860,13860,13860,13860,0
20240910,125500,76040740,13860,13860,13860,13860,0
20240910,125400,76040740,13860,13860,13860,13860,0
20240910,125300,76040740,13860,13860,13860,13860,0
20240910,125200,76040740,13860,13860,13860,13860,0
20240910,125100,76040740,13860,13860,13860,13860,0
20240910,125000,76040740,13860,13860,13860,13860,2
20240910,124900,76013020,13840,13880,13880,13840,10
20240910,124800,75874380,13890,13900,13900,13890,308
20240910,124700,71593220,13910,13910,13910,13910,0
20240910,124600,71593220,13910,13910,13910,13910,0
20240910,124500,71593220,13910,13910,13910,13910,0
20240910,124400,71593220,13910,13910,13910,13910,0
20240910,124300,71593220,13910,13910,13910,13910,90
20240910,124200,70341320,13910,13910,13910,13910,0
20240910,124100,70341320,13910,13910,13910,13910,0
20240910,124000,70341320,13910,13910,13910,13910,0
20240910,123900,70341320,13910,13910,13910,13910,0
20240910,123800,70341320,13910,13910,13910,13910,0
20240910,123700,70341320,13910,13910,13910,13910,0
20240910,123600,70341320,13910,13910,13910,13910,0
20240910,123500,70341320,13910,13910,13910,13910,0
20240910,123400,70341320,13910,13910,13910,13910,0
20240910,123300,70341320,13910,13910,13910,13910,0
20240910,123200,70341320,13910,13910,13910,13910,1
20240910,123100,70327410,13910,13910,13910,13910,0
20240910,123000,70327410,13910,13910,13910,13910,0
20240910,122900,70327410,13910,13910,13910,13910,0
20240910,122800,70327410,13910,13910,13910,13910,0
20240910,122700,70327410,13910,13910,13910,13910,1
20240910,122600,70313500,13900,13900,13900,13900,0
20240910,122500,70313500,13900,13900,13900,13900,2
20240910,122400,70285700,13910,13910,13910,13910,0
20240910,122300,70285700,13910,13910,13910,13910,0
20240910,122200,70285700,13910,13910,13910,13910,32
20240910,122100,69840580,13920,13920,13920,13920,0
20240910,122000,69840580,13920,13920,13920,13920,0
20240910,121900,69840580,13920,13920,13920,13920,0
20240910,121800,69840580,13920,13920,13920,13920,0
20240910,121700,69840580,13920,13920,13920,13920,1
20240910,121600,69826660,13930,13930,13930,13930,0
20240910,121500,69826660,13930,13930,13930,13930,0
20240910,121400,69826660,13930,13930,13930,13930,0
20240910,121300,69826660,13930,13930,13930,13930,0
20240910,121200,69826660,13930,13930,13930,13930,0
20240910,121100,69826660,13930,13930,13930,13930,0
20240910,121000,69826660,13930,13930,13930,13930,0
20240910,120900,69826660,13930,13950,13950,13930,2
20240910,120800,69798780,13940,13940,13940,13940,0
20240910,120700,69798780,13940,13940,13940,13940,0
20240910,120600,69798780,13940,13920,13940,13910,138
20240910,120500,67875400,13930,13930,13930,13930,1
20240910,120400,67861470,13920,13920,13920,13920,0
20240910,120300,67861470,13920,13920,13920,13920,0
20240910,120200,67861470,13920,13920,13920,13920,0
20240910,120100,67861470,13920,13920,13920,13920,0
20240910,120000,67861470,13920,13920,13920,13920,4
20240910,115900,67805790,13920,13920,13920,13920,1
20240910,115800,67791870,13930,13930,13930,13930,0
20240910,115700,67791870,13930,13930,13930,13930,0
20240910,115600,67791870,13930,13930,13930,13930,0
20240910,115500,67791870,13930,13930,13930,13930,0
20240910,115400,67791870,13930,13930,13930,13930,0
20240910,115300,67791870,13930,13930,13930,13930,0
20240910,115200,67791870,13930,13930,13930,13930,2
20240910,115100,67764010,13930,13940,13940,13930,15
20240910,115000,67555050,13940,13940,13940,13940,0
20240910,114900,67555050,13940,13940,13940,13940,0
20240910,114800,67555050,13940,13940,13940,13940,81
20240910,114700,66425910,13940,13940,13940,13940,3
20240910,114600,66384090,13940,13940,13940,13940,0
20240910,114500,66384090,13940,13940,13940,13940,2
20240910,114400,66356210,13980,13980,13980,13980,0
20240910,114300,66356210,13980,13980,13980,13980,0
20240910,114200,66356210,13980,13980,13980,13980,0
20240910,114100,66356210,13980,13980,13980,13980,0
20240910,114000,66356210,13980,13980,13980,13980,0
20240910,113900,66356210,13980,13980,13980,13980,50
20240910,113800,65657210,13980,13980,13980,13980,0
20240910,113700,65657210,13980,13980,13980,13980,31
20240910,113600,65223830,13980,13980,13980,13980,1
20240910,113500,65209850,13940,13940,13940,13940,0
20240910,113400,65209850,13940,13940,13940,13940,4
20240910,113300,65154090,13980,13980,13980,13980,0
20240910,113200,65154090,13980,13980,13980,13980,0
20240910,113100,65154090,13980,13980,13980,13980,0
20240910,113000,65154090,13980,13980,13980,13980,0
20240910,112900,65154090,13980,13980,13980,13980,0
20240910,112800,65154090,13980,13980,13980,13980,12
20240910,112700,64986330,13980,13980,13980,13980,0
20240910,112600,64986330,13980,13980,13980,13980,1
20240910,112500,64972350,13950,13950,13950,13950,0
20240910,112400,64972350,13950,13950,13950,13950,0
20240910,112300,64972350,13950,13950,13950,13950,0
20240910,112200,64972350,13950,13950,13950,13950,0
20240910,112100,64972350,13950,13950,13950,13950,1
20240910,112000,64958400,13970,13970,13970,13970,0
20240910,111900,64958400,13970,13970,13970,13970,2
20240910,111800,64930460,13970,13970,13970,13970,0
20240910,111700,64930460,13970,13970,13970,13970,5
20240910,111600,64860610,13980,13980,13980,13980,0
20240910,111500,64860610,13980,13980,13980,13980,0
20240910,111400,64860610,13980,13980,13980,13980,4
20240910,111300,64804690,13970,13970,13970,13970,0
20240910,111200,64804690,13970,13970,13970,13970,1
20240910,111100,64790720,13940,13940,13940,13940,0
20240910,111000,64790720,13940,13940,13940,13940,0
20240910,110900,64790720,13940,13940,13940,13940,0
20240910,110800,64790720,13940,13940,13940,13940,0
20240910,110700,64790720,13940,13940,13940,13940,0
20240910,110600,64790720,13940,13940,13940,13940,0
20240910,110500,64790720,13940,13970,13970,13940,23
20240910,110400,64469540,14050,14050,14050,14050,1
20240910,110300,64455490,13980,14050,14050,13980,433
20240910,110200,58376530,14080,14080,14080,14080,0
20240910,110100,58376530,14080,14080,14080,14080,0
20240910,110000,58376530,14080,14080,14080,14080,0
20240910,105900,58376530,14080,14080,14080,14080,20
20240910,105800,58094930,14080,14080,14080,14080,0
20240910,105700,58094930,14080,14080,14080,14080,0
20240910,105600,58094930,14080,14080,14080,14080,0
20240910,105500,58094930,14080,14080,14080,14080,0
20240910,105400,58094930,14080,14080,14080,14080,4
20240910,105300,58038610,14080,14060,14080,14060,44
20240910,105200,57419870,14090,14090,14090,14090,3
20240910,105100,57377600,14090,14090,14090,14090,1
20240910,105000,57363510,14100,14100,14100,14100,0
20240910,104900,57363510,14100,14060,14100,14060,2
20240910,104800,57335350,14100,14100,14100,14100,1
20240910,104700,57321250,14050,14030,14050,14030,172
20240910,104600,54907630,14030,14030,14030,14030,0
20240910,104500,54907630,14030,14030,14030,14030,1
20240910,104400,54893600,14000,14000,14000,14000,0
20240910,104300,54893600,14000,14000,14000,14000,0
20240910,104200,54893600,14000,14000,14000,14000,2
20240910,104100,54865600,14030,14030,14030,14030,1
20240910,104000,54851570,14030,14030,14030,14030,0
20240910,103900,54851570,14030,14030,14030,14030,5
20240910,103800,54781420,14030,14030,14030,14030,5
20240910,103700,54711270,14030,14030,14030,14030,2
20240910,103600,54683210,14020,14020,14020,14020,2
20240910,103500,54655170,14020,14020,14020,14020,0
20240910,103400,54655170,14020,14020,14020,14020,0
20240910,103300,54655170,14020,14020,14020,14020,4
20240910,103200,54599090,14020,14020,14020,14020,1
20240910,103100,54585070,14010,14010,14010,14010,18
20240910,103000,54332890,14010,14010,14010,14010,0
20240910,102900,54332890,14010,14010,14010,14010,2
20240910,102800,54304870,13950,13950,13950,13950,0
20240910,102700,54304870,13950,13950,13950,13950,0
20240910,102600,54304870,13950,13950,13950,13950,0
20240910,102500,54304870,13950,14010,14010,13950,22
20240910,102400,53997910,13940,13940,13940,13940,0
20240910,102300,53997910,13940,13990,14000,13940,218
20240910,102200,50946410,13990,13990,13990,13990,55
20240910,102100,50176960,13910,13910,13910,13910,0
20240910,102000,50176960,13910,13910,13910,13910,0
20240910,101900,50176960,13910,13920,13920,13910,9
20240910,101800,50051750,14000,13920,14000,13920,344
20240910,101700,45253890,13920,13920,13920,13920,0
20240910,101600,45253890,13920,13900,13920,13900,3
20240910,101500,45212150,13890,13890,13890,13890,13
20240910,101400,45031580,13890,13890,13890,13890,5
20240910,101300,44962130,13900,13900,13900,13900,0
20240910,101200,44962130,13900,13900,13900,13900,0
20240910,101100,44962130,13900,13900,13900,13900,0
20240910,101000,44962130,13900,13900,13900,13900,5
20240910,100900,44892630,13900,13900,13900,13900,0
20240910,100800,44892630,13900,13900,13900,13900,104
20240910,100700,43447030,13900,13850,13900,13850,11
20240910,100600,43294550,13850,13780,13850,13780,454
20240910,100500,37036600,13750,13750,13750,13750,0
20240910,100400,37036600,13750,13750,13750,13750,0
20240910,100300,37036600,13750,13750,13750,13750,1
20240910,100200,37022850,13750,13750,13750,13750,0
20240910,100100,37022850,13750,13750,13750,13750,0
20240910,100000,37022850,13750,13750,13750,13750,1
20240910,095900,37009100,13780,13780,13780,13780,0
20240910,095800,37009100,13780,13780,13780,13780,0
20240910,095700,37009100,13780,13780,13780,13780,73
20240910,095600,36003160,13780,13780,13780,13780,0
20240910,095500,36003160,13780,13780,13780,13780,0
20240910,095400,36003160,13780,13780,13780,13780,0
20240910,095300,36003160,13780,13780,13780,13780,0
20240910,095200,36003160,13780,13780,13780,13780,1
20240910,095100,35989380,13790,13790,13790,13790,0
20240910,095000,35989380,13790,13790,13790,13790,0
20240910,094900,35989380,13790,13790,13790,13790,0
20240910,094800,35989380,13790,13780,13790,13780,23
20240910,094700,35672350,13720,13720,13720,13720,1
20240910,094600,35658630,13790,13770,13790,13770,607
20240910,094500,27290590,13720,13720,13720,13720,0
20240910,094400,27290590,13720,13720,13720,13720,0
20240910,094300,27290590,13720,13720,13720,13720,0
20240910,094200,27290590,13720,13720,13720,13720,0
20240910,094100,27290590,13720,13720,13720,13720,1
20240910,094000,27276870,13780,13780,13780,13780,0
20240910,093900,27276870,13780,13670,13780,13670,605
20240910,093800,18942010,13680,13700,13700,13680,779
20240910,093700,8282290,13780,13780,13780,13780,0
20240910,093600,8282290,13780,13780,13780,13780,0
20240910,093500,8282290,13780,13780,13780,13780,0
20240910,093400,8282290,13780,13780,13780,13780,1
20240910,093300,8268510,13780,13780,13780,13780,0
20240910,093200,8268510,13780,13780,13780,13780,0
20240910,093100,8268510,13780,13780,13780,13780,0
20240910,093000,8268510,13780,13780,13780,13780,0
20240910,092900,8268510,13780,13780,13780,13780,1
20240910,092800,8254730,13700,13700,13700,13700,0
20240910,092700,8254730,13700,13700,13700,13700,0
20240910,092600,8254730,13700,13700,13700,13700,0
20240910,092500,8254730,13700,13700,13700,13700,0
20240910,092400,8254730,13700,13700,13700,13700,0
20240910,092300,8254730,13700,13700,13700,13700,15
20240910,092200,8049230,13700,13720,13720,13700,42
20240910,092100,7473690,13810,13800,13810,13800,109
20240910,092000,5969000,13790,13790,13790,13790,26
20240910,091900,5610460,13790,13790,13790,13790,0
20240910,091800,5610460,13790,13790,13790,13790,7
20240910,091700,5513930,13690,13690,13690,13690,0
20240910,091600,5513930,13690,13690,13690,13690,0
20240910,091500,5513930,13690,13690,13690,13690,0
20240910,091400,5513930,13690,13690,13690,13690,20
20240910,091300,5240130,13700,13700,13700,13700,5
20240910,091200,5171630,13790,13720,13790,13720,37
20240910,091100,4663920,13720,13720,13720,13720,100
20240910,091000,3291920,13720,13720,13720,13720,0
20240910,090900,3291920,13720,13720,13720,13720,0
20240910,090800,3291920,13720,13720,13720,13720,200
20240910,090700,547920,13750,13750,13750,13750,5
20240910,090600,479170,13790,13790,13790,13790,0
20240910,090500,479170,13790,13700,13790,13700,21
20240910,090400,191130,13690,13690,13690,13690,0
20240910,090300,191130,13690,13690,13690,13690,1
20240910,090200,177440,13670,13670,13670,13670,0
20240910,090100,177440,13670,13670,13670,13670,4
20240910,090000,122760,13640,13640,13640,13640,9