KissMeData/102460/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200500,128660380,12880,12880,12880,12880,365
20240909,200400,128660380,12880,12880,12880,12880,0
20240909,200300,128660380,12880,12880,12880,12880,0
20240909,200200,128660380,12880,12880,12880,12880,0
20240909,200100,128660380,12880,12880,12880,12880,0
20240909,200000,128660380,12880,12880,12880,12880,0
20240909,195900,128660380,12880,12880,12880,12880,0
20240909,195800,128660380,12880,12880,12880,12880,0
20240909,195700,128660380,12880,12880,12880,12880,0
20240909,195600,128660380,12880,12880,12880,12880,0
20240909,195500,128660380,12880,12880,12880,12880,0
20240909,195400,128660380,12880,12880,12880,12880,0
20240909,195300,128660380,12880,12880,12880,12880,0
20240909,195200,128660380,12880,12880,12880,12880,0
20240909,195100,128660380,12880,12880,12880,12880,0
20240909,195000,128660380,12880,12880,12880,12880,0
20240909,194900,128660380,12880,12880,12880,12880,0
20240909,194800,128660380,12880,12880,12880,12880,0
20240909,194700,128660380,12880,12880,12880,12880,0
20240909,194600,128660380,12880,12880,12880,12880,0
20240909,194500,128660380,12880,12880,12880,12880,0
20240909,194400,128660380,12880,12880,12880,12880,0
20240909,194300,128660380,12880,12880,12880,12880,0
20240909,194200,128660380,12880,12880,12880,12880,0
20240909,194100,128660380,12880,12880,12880,12880,0
20240909,194000,128660380,12880,12880,12880,12880,0
20240909,193900,128660380,12880,12880,12880,12880,0
20240909,193800,128660380,12880,12880,12880,12880,0
20240909,193700,128660380,12880,12880,12880,12880,0
20240909,193600,128660380,12880,12880,12880,12880,0
20240909,193500,128660380,12880,12880,12880,12880,365
20240909,193400,128660380,12880,12880,12880,12880,0
20240909,193300,128660380,12880,12880,12880,12880,0
20240909,193200,128660380,12880,12880,12880,12880,0
20240909,193100,128660380,12880,12880,12880,12880,0
20240909,193000,128660380,12880,12880,12880,12880,0
20240909,192900,128660380,12880,12880,12880,12880,0
20240909,192800,128660380,12880,12880,12880,12880,0
20240909,192700,128660380,12880,12880,12880,12880,0
20240909,192600,128660380,12880,12880,12880,12880,0
20240909,192500,128660380,12880,12880,12880,12880,0
20240909,192400,128660380,12880,12880,12880,12880,0
20240909,192300,128660380,12880,12880,12880,12880,0
20240909,192200,128660380,12880,12880,12880,12880,0
20240909,192100,128660380,12880,12880,12880,12880,0
20240909,192000,128660380,12880,12880,12880,12880,0
20240909,191900,128660380,12880,12880,12880,12880,0
20240909,191800,128660380,12880,12880,12880,12880,0
20240909,191700,128660380,12880,12880,12880,12880,0
20240909,191600,128660380,12880,12880,12880,12880,0
20240909,191500,128660380,12880,12880,12880,12880,0
20240909,191400,128660380,12880,12880,12880,12880,0
20240909,191300,128660380,12880,12880,12880,12880,0
20240909,191200,128660380,12880,12880,12880,12880,0
20240909,191100,128660380,12880,12880,12880,12880,0
20240909,191000,128660380,12880,12880,12880,12880,0
20240909,190900,128660380,12880,12880,12880,12880,0
20240909,190800,128660380,12880,12880,12880,12880,0
20240909,190700,128660380,12880,12880,12880,12880,0
20240909,190600,128660380,12880,12880,12880,12880,0
20240909,190500,128660380,12880,12880,12880,12880,365
20240909,190400,128660380,12880,12880,12880,12880,0
20240909,190300,128660380,12880,12880,12880,12880,0
20240909,190200,128660380,12880,12880,12880,12880,0
20240909,190100,128660380,12880,12880,12880,12880,0
20240909,190000,128660380,12880,12880,12880,12880,0
20240909,185900,128660380,12880,12880,12880,12880,0
20240909,185800,128660380,12880,12880,12880,12880,0
20240909,185700,128660380,12880,12880,12880,12880,0
20240909,185600,128660380,12880,12880,12880,12880,0
20240909,185500,128660380,12880,12880,12880,12880,0
20240909,185400,128660380,12880,12880,12880,12880,0
20240909,185300,128660380,12880,12880,12880,12880,0
20240909,185200,128660380,12880,12880,12880,12880,0
20240909,185100,128660380,12880,12880,12880,12880,0
20240909,185000,128660380,12880,12880,12880,12880,0
20240909,184900,128660380,12880,12880,12880,12880,0
20240909,184800,128660380,12880,12880,12880,12880,0
20240909,184700,128660380,12880,12880,12880,12880,0
20240909,184600,128660380,12880,12880,12880,12880,0
20240909,184500,128660380,12880,12880,12880,12880,0
20240909,184400,128660380,12880,12880,12880,12880,0
20240909,184300,128660380,12880,12880,12880,12880,0
20240909,184200,128660380,12880,12880,12880,12880,0
20240909,184100,128660380,12880,12880,12880,12880,0
20240909,184000,128660380,12880,12880,12880,12880,0
20240909,183900,128660380,12880,12880,12880,12880,0
20240909,183800,128660380,12880,12880,12880,12880,0
20240909,183700,128660380,12880,12880,12880,12880,0
20240909,183600,128660380,12880,12880,12880,12880,0
20240909,183500,128660380,12880,12880,12880,12880,365
20240909,183400,128660380,12880,12880,12880,12880,0
20240909,183300,128660380,12880,12880,12880,12880,0
20240909,183200,128660380,12880,12880,12880,12880,0
20240909,183100,128660380,12880,12880,12880,12880,0
20240909,183000,128660380,12880,12880,12880,12880,0
20240909,182900,128660380,12880,12880,12880,12880,0
20240909,182800,128660380,12880,12880,12880,12880,0
20240909,182700,128660380,12880,12880,12880,12880,0
20240909,182600,128660380,12880,12880,12880,12880,0
20240909,182500,128660380,12880,12880,12880,12880,0
20240909,182400,128660380,12880,12880,12880,12880,0
20240909,182300,128660380,12880,12880,12880,12880,0
20240909,182200,128660380,12880,12880,12880,12880,0
20240909,182100,128660380,12880,12880,12880,12880,0
20240909,182000,128660380,12880,12880,12880,12880,0
20240909,181900,128660380,12880,12880,12880,12880,0
20240909,181800,128660380,12880,12880,12880,12880,0
20240909,181700,128660380,12880,12880,12880,12880,0
20240909,181600,128660380,12880,12880,12880,12880,0
20240909,181500,128660380,12880,12880,12880,12880,0
20240909,181400,128660380,12880,12880,12880,12880,0
20240909,181300,128660380,12880,12880,12880,12880,0
20240909,181200,128660380,12880,12880,12880,12880,0
20240909,181100,128660380,12880,12880,12880,12880,0
20240909,181000,128660380,12880,12880,12880,12880,0
20240909,180900,128660380,12880,12880,12880,12880,0
20240909,180800,128660380,12880,12880,12880,12880,0
20240909,180700,128660380,12880,12880,12880,12880,0
20240909,180600,128660380,12880,12880,12880,12880,0
20240909,180500,128660380,12880,12880,12880,12880,365
20240909,180400,128660380,12880,12880,12880,12880,0
20240909,180300,128660380,12880,12880,12880,12880,0
20240909,180200,128660380,12880,12880,12880,12880,0
20240909,180100,128660380,12880,12880,12880,12880,0
20240909,180000,128660380,12880,12880,12880,12880,0
20240909,175900,128660380,12880,12880,12880,12880,0
20240909,175800,128660380,12880,12880,12880,12880,0
20240909,175700,128660380,12880,12880,12880,12880,0
20240909,175600,128660380,12880,12880,12880,12880,0
20240909,175500,128660380,12880,12880,12880,12880,0
20240909,175400,128660380,12880,12880,12880,12880,0
20240909,175300,128660380,12880,12880,12880,12880,0
20240909,175200,128660380,12880,12880,12880,12880,0
20240909,175100,128660380,12880,12880,12880,12880,0
20240909,175000,128660380,12880,12880,12880,12880,0
20240909,174900,128660380,12880,12880,12880,12880,0
20240909,174800,128660380,12880,12880,12880,12880,0
20240909,174700,128660380,12880,12880,12880,12880,0
20240909,174600,128660380,12880,12880,12880,12880,0
20240909,174500,128660380,12880,12880,12880,12880,0
20240909,174400,128660380,12880,12880,12880,12880,0
20240909,174300,128660380,12880,12880,12880,12880,0
20240909,174200,128660380,12880,12880,12880,12880,0
20240909,174100,128660380,12880,12880,12880,12880,0
20240909,174000,128660380,12880,12880,12880,12880,0
20240909,173900,128660380,12880,12880,12880,12880,0
20240909,173800,128660380,12880,12880,12880,12880,0
20240909,173700,128660380,12880,12880,12880,12880,0
20240909,173600,128660380,12880,12880,12880,12880,0
20240909,173500,128660380,12880,12880,12880,12880,365
20240909,173400,128660380,12880,12880,12880,12880,0
20240909,173300,128660380,12880,12880,12880,12880,0
20240909,173200,128660380,12880,12880,12880,12880,0
20240909,173100,128660380,12880,12880,12880,12880,0
20240909,173000,128660380,12880,12880,12880,12880,0
20240909,172900,128660380,12880,12880,12880,12880,0
20240909,172800,128660380,12880,12880,12880,12880,0
20240909,172700,128660380,12880,12880,12880,12880,0
20240909,172600,128660380,12880,12880,12880,12880,0
20240909,172500,128660380,12880,12880,12880,12880,0
20240909,172400,128660380,12880,12880,12880,12880,0
20240909,172300,128660380,12880,12880,12880,12880,0
20240909,172200,128660380,12880,12880,12880,12880,0
20240909,172100,128660380,12880,12880,12880,12880,0
20240909,172000,128660380,12880,12880,12880,12880,0
20240909,171900,128660380,12880,12880,12880,12880,0
20240909,171800,128660380,12880,12880,12880,12880,0
20240909,171700,128660380,12880,12880,12880,12880,0
20240909,171600,128660380,12880,12880,12880,12880,0
20240909,171500,128660380,12880,12880,12880,12880,0
20240909,171400,128660380,12880,12880,12880,12880,0
20240909,171300,128660380,12880,12880,12880,12880,0
20240909,171200,128660380,12880,12880,12880,12880,0
20240909,171100,128660380,12880,12880,12880,12880,0
20240909,171000,128660380,12880,12880,12880,12880,0
20240909,170900,128660380,12880,12880,12880,12880,0
20240909,170800,128660380,12880,12880,12880,12880,0
20240909,170700,128660380,12880,12880,12880,12880,0
20240909,170600,128660380,12880,12880,12880,12880,0
20240909,170500,128660380,12880,12880,12880,12880,365
20240909,170400,128660380,12880,12880,12880,12880,0
20240909,170300,128660380,12880,12880,12880,12880,0
20240909,170200,128660380,12880,12880,12880,12880,0
20240909,170100,128660380,12880,12880,12880,12880,0
20240909,170000,128660380,12880,12880,12880,12880,0
20240909,165900,128660380,12880,12880,12880,12880,0
20240909,165800,128660380,12880,12880,12880,12880,0
20240909,165700,128660380,12880,12880,12880,12880,0
20240909,165600,128660380,12880,12880,12880,12880,0
20240909,165500,128660380,12880,12880,12880,12880,0
20240909,165400,128660380,12880,12880,12880,12880,0
20240909,165300,128660380,12880,12880,12880,12880,0
20240909,165200,128660380,12880,12880,12880,12880,0
20240909,165100,128660380,12880,12880,12880,12880,0
20240909,165000,128660380,12880,12880,12880,12880,0
20240909,164900,128660380,12880,12880,12880,12880,0
20240909,164800,128660380,12880,12880,12880,12880,0
20240909,164700,128660380,12880,12880,12880,12880,0
20240909,164600,128660380,12880,12880,12880,12880,0
20240909,164500,128660380,12880,12880,12880,12880,0
20240909,164400,128660380,12880,12880,12880,12880,0
20240909,164300,128660380,12880,12880,12880,12880,0
20240909,164200,128660380,12880,12880,12880,12880,0
20240909,164100,128660380,12880,12880,12880,12880,0
20240909,164000,128660380,12880,12880,12880,12880,0
20240909,163900,128660380,12880,12880,12880,12880,0
20240909,163800,128660380,12880,12880,12880,12880,0
20240909,163700,128660380,12880,12880,12880,12880,0
20240909,163600,128660380,12880,12880,12880,12880,0
20240909,163500,128660380,12880,12880,12880,12880,365
20240909,163400,128660380,12880,12880,12880,12880,0
20240909,163300,128660380,12880,12880,12880,12880,0
20240909,163200,128660380,12880,12880,12880,12880,0
20240909,163100,128660380,12880,12880,12880,12880,0
20240909,163000,128660380,12880,12880,12880,12880,0
20240909,162900,128660380,12880,12880,12880,12880,0
20240909,162800,128660380,12880,12880,12880,12880,0
20240909,162700,128660380,12880,12880,12880,12880,0
20240909,162600,128660380,12880,12880,12880,12880,0
20240909,162500,128660380,12880,12880,12880,12880,0
20240909,162400,128660380,12880,12880,12880,12880,0
20240909,162300,128660380,12880,12880,12880,12880,0
20240909,162200,128660380,12880,12880,12880,12880,0
20240909,162100,128660380,12880,12880,12880,12880,0
20240909,162000,128660380,12880,12880,12880,12880,0
20240909,161900,128660380,12880,12880,12880,12880,0
20240909,161800,128660380,12880,12880,12880,12880,0
20240909,161700,128660380,12880,12880,12880,12880,0
20240909,161600,128660380,12880,12880,12880,12880,0
20240909,161500,128660380,12880,12880,12880,12880,0
20240909,161400,128660380,12880,12880,12880,12880,0
20240909,161300,128660380,12880,12880,12880,12880,0
20240909,161200,128660380,12880,12880,12880,12880,0
20240909,161100,128660380,12880,12880,12880,12880,0
20240909,161000,128660380,12880,12880,12880,12880,0
20240909,160900,128660380,12880,12880,12880,12880,0
20240909,160800,128660380,12880,12880,12880,12880,0
20240909,160700,128660380,12880,12880,12880,12880,0
20240909,160600,128660380,12880,12880,12880,12880,0
20240909,160500,128660380,12880,12880,12880,12880,365
20240909,160400,128660380,12880,12880,12880,12880,0
20240909,160300,128660380,12880,12880,12880,12880,0
20240909,160200,128660380,12880,12880,12880,12880,0
20240909,160100,128660380,12880,12880,12880,12880,0
20240909,160000,128660380,12880,12880,12880,12880,0
20240909,155900,128660380,12880,12880,12880,12880,0
20240909,155800,128660380,12880,12880,12880,12880,0
20240909,155700,128660380,12880,12880,12880,12880,0
20240909,155600,128660380,12880,12880,12880,12880,0
20240909,155500,128660380,12880,12880,12880,12880,0
20240909,155400,128660380,12880,12880,12880,12880,0
20240909,155300,128660380,12880,12880,12880,12880,0
20240909,155200,128660380,12880,12880,12880,12880,0
20240909,155100,128660380,12880,12880,12880,12880,0
20240909,155000,128660380,12880,12880,12880,12880,0
20240909,154900,128660380,12880,12880,12880,12880,0
20240909,154800,128660380,12880,12880,12880,12880,0
20240909,154700,128660380,12880,12880,12880,12880,0
20240909,154600,128660380,12880,12880,12880,12880,0
20240909,154500,128660380,12880,12880,12880,12880,0
20240909,154400,128660380,12880,12880,12880,12880,0
20240909,154300,128660380,12880,12880,12880,12880,0
20240909,154200,128660380,12880,12880,12880,12880,0
20240909,154100,128660380,12880,12880,12880,12880,0
20240909,154000,128660380,12880,12880,12880,12880,0
20240909,153900,128660380,12880,12880,12880,12880,0
20240909,153800,128660380,12880,12880,12880,12880,0
20240909,153700,128660380,12880,12880,12880,12880,0
20240909,153600,128660380,12880,12880,12880,12880,0
20240909,153500,128660380,12880,12880,12880,12880,365
20240909,153400,128660380,12880,12880,12880,12880,0
20240909,153300,128660380,12880,12880,12880,12880,0
20240909,153200,128660380,12880,12880,12880,12880,0
20240909,153100,128660380,12880,12880,12880,12880,0
20240909,153000,128660380,12880,12880,12880,12880,365
20240909,152900,123959180,12870,12870,12870,12870,0
20240909,152800,123959180,12870,12870,12870,12870,0
20240909,152700,123959180,12870,12870,12870,12870,0
20240909,152600,123959180,12870,12870,12870,12870,0
20240909,152500,123959180,12870,12870,12870,12870,0
20240909,152400,123959180,12870,12870,12870,12870,0
20240909,152300,123959180,12870,12870,12870,12870,0
20240909,152200,123959180,12870,12870,12870,12870,0
20240909,152100,123959180,12870,12870,12870,12870,0
20240909,152000,123959180,12870,12870,12870,12870,0
20240909,151900,123959180,12870,12840,12870,12810,54
20240909,151800,123267130,12870,12870,12870,12870,0
20240909,151700,123267130,12870,12870,12870,12870,0
20240909,151600,123267130,12870,12860,12870,12850,21
20240909,151500,122996980,12880,12880,12880,12880,0
20240909,151400,122996980,12880,12880,12880,12880,0
20240909,151300,122996980,12880,12880,12880,12880,0
20240909,151200,122996980,12880,12880,12880,12880,0
20240909,151100,122996980,12880,12880,12880,12880,3
20240909,151000,122958340,12880,12880,12880,12880,1
20240909,150900,122945460,12840,12840,12840,12840,63
20240909,150800,122136540,12840,12840,12840,12840,0
20240909,150700,122136540,12840,12840,12840,12840,0
20240909,150600,122136540,12840,12840,12840,12840,0
20240909,150500,122136540,12840,12840,12840,12840,128
20240909,150400,120493020,12840,12840,12840,12840,0
20240909,150300,120493020,12840,12840,12840,12840,0
20240909,150200,120493020,12840,12840,12840,12840,0
20240909,150100,120493020,12840,12840,12840,12840,4
20240909,150000,120441660,12810,12810,12810,12810,1
20240909,145900,120428850,12810,12810,12810,12810,200
20240909,145800,117866850,12810,12810,12840,12810,6
20240909,145700,117789960,12810,12810,12810,12810,1
20240909,145600,117777150,12840,12840,12840,12840,0
20240909,145500,117777150,12840,12840,12840,12840,0
20240909,145400,117777150,12840,12820,12840,12820,81
20240909,145300,116738710,12830,12820,12830,12820,2
20240909,145200,116713060,12830,12830,12830,12830,0
20240909,145100,116713060,12830,12830,12830,12830,1
20240909,145000,116700230,12840,12840,12840,12840,0
20240909,144900,116700230,12840,12850,12850,12840,8
20240909,144800,116597500,12840,12840,12840,12840,0
20240909,144700,116597500,12840,12840,12840,12840,0
20240909,144600,116597500,12840,12840,12840,12840,0
20240909,144500,116597500,12840,12850,12850,12840,12
20240909,144400,116443330,12850,12850,12850,12850,1
20240909,144300,116430480,12920,12920,12920,12920,0
20240909,144200,116430480,12920,12920,12920,12920,0
20240909,144100,116430480,12920,12920,12920,12920,0
20240909,144000,116430480,12920,12850,12920,12850,16
20240909,143900,116223850,12920,12920,12920,12920,0
20240909,143800,116223850,12920,12860,12920,12860,10
20240909,143700,116094960,12860,12860,12860,12860,1
20240909,143600,116082100,12850,12850,12850,12850,0
20240909,143500,116082100,12850,12860,12860,12850,38
20240909,143400,115593440,12850,12860,12860,12850,14
20240909,143300,115413420,12850,12850,12850,12850,0
20240909,143200,115413420,12850,12850,12850,12850,1
20240909,143100,115400570,12910,12840,12910,12840,3
20240909,143000,115361980,12840,12840,12840,12840,1
20240909,142900,115349140,12920,12920,12920,12920,0
20240909,142800,115349140,12920,12920,12920,12920,0
20240909,142700,115349140,12920,12920,12920,12920,0
20240909,142600,115349140,12920,12920,12920,12920,0
20240909,142500,115349140,12920,12860,12920,12860,2
20240909,142400,115323360,12830,12830,12830,12830,1
20240909,142300,115310530,12890,12850,12890,12850,10
20240909,142200,115181830,12820,12820,12820,12820,0
20240909,142100,115181830,12820,12820,12820,12820,0
20240909,142000,115181830,12820,12820,12820,12820,0
20240909,141900,115181830,12820,12820,12820,12820,1
20240909,141800,115169010,12900,12900,12900,12900,0
20240909,141700,115169010,12900,12900,12900,12900,0
20240909,141600,115169010,12900,12900,12900,12900,0
20240909,141500,115169010,12900,12900,12900,12900,0
20240909,141400,115169010,12900,12900,12900,12900,0
20240909,141300,115169010,12900,12850,12900,12850,228
20240909,141200,112227880,12900,12900,12900,12900,0
20240909,141100,112227880,12900,12810,12900,12810,16
20240909,141000,112022050,12870,12870,12870,12870,0
20240909,140900,112022050,12870,12870,12870,12870,0
20240909,140800,112022050,12870,12870,12870,12870,1
20240909,140700,112009180,12870,12820,12870,12820,44
20240909,140600,111445030,12810,12810,12810,12810,0
20240909,140500,111445030,12810,12820,12820,12810,13
20240909,140400,111278420,12820,12820,12820,12820,1
20240909,140300,111265600,12850,12850,12850,12850,0
20240909,140200,111265600,12850,12850,12850,12850,0
20240909,140100,111265600,12850,12850,12850,12850,0
20240909,140000,111265600,12850,12850,12850,12850,0
20240909,135900,111265600,12850,12850,12850,12850,0
20240909,135800,111265600,12850,12820,12850,12820,2
20240909,135700,111239930,12880,12880,12880,12880,0
20240909,135600,111239930,12880,12840,12880,12840,10
20240909,135500,111111170,12820,12820,12820,12820,0
20240909,135400,111111170,12820,12870,12870,12820,626
20240909,135300,103061100,12870,12870,12870,12870,0
20240909,135200,103061100,12870,12870,12870,12870,50
20240909,135100,102417600,12870,12870,12870,12870,0
20240909,135000,102417600,12870,12870,12870,12870,1
20240909,134900,102404730,12870,12870,12870,12870,0
20240909,134800,102404730,12870,12870,12870,12870,0
20240909,134700,102404730,12870,12870,12870,12870,0
20240909,134600,102404730,12870,12870,12870,12870,0
20240909,134500,102404730,12870,12870,12870,12870,0
20240909,134400,102404730,12870,12870,12870,12870,0
20240909,134300,102404730,12870,12870,12870,12870,0
20240909,134200,102404730,12870,12870,12870,12870,1
20240909,134100,102391860,12890,12890,12890,12890,0
20240909,134000,102391860,12890,12890,12890,12890,0
20240909,133900,102391860,12890,12890,12890,12890,0
20240909,133800,102391860,12890,12890,12890,12890,2
20240909,133700,102366080,12870,12870,12870,12870,0
20240909,133600,102366080,12870,12870,12870,12870,1
20240909,133500,102353210,12870,12870,12870,12870,0
20240909,133400,102353210,12870,12870,12870,12870,0
20240909,133300,102353210,12870,12870,12870,12870,0
20240909,133200,102353210,12870,12870,12870,12870,0
20240909,133100,102353210,12870,12870,12870,12870,0
20240909,133000,102353210,12870,12870,12870,12870,0
20240909,132900,102353210,12870,12870,12870,12870,1
20240909,132800,102340340,12870,12870,12870,12870,0
20240909,132700,102340340,12870,12870,12870,12870,0
20240909,132600,102340340,12870,12870,12870,12870,0
20240909,132500,102340340,12870,12870,12870,12870,2
20240909,132400,102314600,12870,12870,12870,12870,0
20240909,132300,102314600,12870,12870,12870,12870,0
20240909,132200,102314600,12870,12870,12870,12870,1
20240909,132100,102301730,12870,12870,12870,12870,0
20240909,132000,102301730,12870,12870,12870,12870,97
20240909,131900,101053340,12870,12870,12870,12870,0
20240909,131800,101053340,12870,12870,12870,12870,0
20240909,131700,101053340,12870,12870,12870,12870,0
20240909,131600,101053340,12870,12870,12870,12870,0
20240909,131500,101053340,12870,12870,12870,12870,1
20240909,131400,101040470,12900,12900,12900,12900,0
20240909,131300,101040470,12900,12900,12900,12900,0
20240909,131200,101040470,12900,12900,12900,12900,10
20240909,131100,100911470,12900,12900,12900,12900,0
20240909,131000,100911470,12900,12900,12900,12900,1
20240909,130900,100898570,12870,12900,12900,12870,111
20240909,130800,99469970,12870,12870,12870,12870,1
20240909,130700,99457100,12900,12900,12900,12900,0
20240909,130600,99457100,12900,12900,12900,12900,0
20240909,130500,99457100,12900,12900,12900,12900,0
20240909,130400,99457100,12900,12900,12900,12900,0
20240909,130300,99457100,12900,12900,12900,12900,0
20240909,130200,99457100,12900,12900,12900,12900,0
20240909,130100,99457100,12900,12900,12900,12900,1
20240909,130000,99444200,12870,12870,12870,12870,1
20240909,125900,99431330,12900,12900,12900,12900,0
20240909,125800,99431330,12900,12900,12900,12900,0
20240909,125700,99431330,12900,12900,12900,12900,0
20240909,125600,99431330,12900,12900,12900,12900,1
20240909,125500,99418430,12890,12890,12890,12890,2
20240909,125400,99392650,12910,12910,12910,12910,0
20240909,125300,99392650,12910,12910,12910,12910,1
20240909,125200,99379740,12890,12890,12890,12890,2
20240909,125100,99353960,12890,12890,12890,12890,0
20240909,125000,99353960,12890,12890,12890,12890,0
20240909,124900,99353960,12890,12890,12890,12890,1
20240909,124800,99341070,12920,12920,12920,12920,1
20240909,124700,99328150,12860,12860,12860,12860,1
20240909,124600,99315290,12890,12890,12890,12890,0
20240909,124500,99315290,12890,12830,12960,12830,335
20240909,124400,95005560,12830,12830,12830,12830,1
20240909,124300,94992730,12830,12830,12830,12830,0
20240909,124200,94992730,12830,12830,12830,12830,1
20240909,124100,94979900,12800,12800,12800,12800,0
20240909,124000,94979900,12800,12800,12800,12800,0
20240909,123900,94979900,12800,12800,12800,12800,1
20240909,123800,94967100,12810,12810,12810,12810,0
20240909,123700,94967100,12810,12810,12810,12810,0
20240909,123600,94967100,12810,12810,12810,12810,13
20240909,123500,94800570,12810,12810,12810,12810,0
20240909,123400,94800570,12810,12810,12810,12810,1
20240909,123300,94787760,12790,12790,12790,12790,1
20240909,123200,94774970,12810,12810,12810,12810,0
20240909,123100,94774970,12810,12810,12810,12810,0
20240909,123000,94774970,12810,12810,12810,12810,1
20240909,122900,94762160,12780,12780,12780,12780,0
20240909,122800,94762160,12780,12780,12780,12780,0
20240909,122700,94762160,12780,12780,12780,12780,0
20240909,122600,94762160,12780,12780,12780,12780,1
20240909,122500,94749380,12810,12810,12810,12810,0
20240909,122400,94749380,12810,12810,12810,12810,0
20240909,122300,94749380,12810,12810,12810,12810,0
20240909,122200,94749380,12810,12810,12810,12810,0
20240909,122100,94749380,12810,12810,12850,12810,61
20240909,122000,93966200,12780,12780,12780,12780,0
20240909,121900,93966200,12780,12780,12780,12780,1
20240909,121800,93953420,12810,12810,12810,12810,20
20240909,121700,93697220,12810,12810,12810,12810,19
20240909,121600,93453830,12810,12810,12820,12810,85
20240909,121500,92364190,12780,12780,12780,12780,0
20240909,121400,92364190,12780,12780,12780,12780,0
20240909,121300,92364190,12780,12780,12780,12780,0
20240909,121200,92364190,12780,12780,12780,12780,1
20240909,121100,92351410,12800,12800,12800,12800,0
20240909,121000,92351410,12800,12800,12800,12800,7
20240909,120900,92261810,12770,12770,12770,12770,0
20240909,120800,92261810,12770,12770,12770,12770,0
20240909,120700,92261810,12770,12770,12770,12770,0
20240909,120600,92261810,12770,12770,12770,12770,0
20240909,120500,92261810,12770,12770,12770,12770,1
20240909,120400,92249040,12800,12800,12800,12800,0
20240909,120300,92249040,12800,12800,12800,12800,0
20240909,120200,92249040,12800,12800,12800,12800,0
20240909,120100,92249040,12800,12800,12820,12800,3
20240909,120000,92210620,12800,12800,12800,12800,1
20240909,115900,92197820,12800,12790,12800,12790,503
20240909,115800,85759440,12770,12770,12770,12770,0
20240909,115700,85759440,12770,12790,12790,12770,26
20240909,115600,85426920,12790,12790,12790,12790,0
20240909,115500,85426920,12790,12760,12790,12760,27
20240909,115400,85082120,12760,12760,12760,12760,0
20240909,115300,85082120,12760,12760,12760,12760,0
20240909,115200,85082120,12760,12760,12760,12760,1
20240909,115100,85069360,12760,12760,12760,12760,0
20240909,115000,85069360,12760,12760,12760,12760,0
20240909,114900,85069360,12760,12760,12760,12760,5
20240909,114800,85005560,12760,12760,12760,12760,0
20240909,114700,85005560,12760,12760,12760,12760,0
20240909,114600,85005560,12760,12760,12760,12760,0
20240909,114500,85005560,12760,12760,12760,12760,0
20240909,114400,85005560,12760,12760,12760,12760,1
20240909,114300,84992800,12750,12750,12750,12750,0
20240909,114200,84992800,12750,12760,12760,12750,400
20240909,114100,79889740,12790,12790,12790,12790,0
20240909,114000,79889740,12790,12790,12790,12790,0
20240909,113900,79889740,12790,12790,12790,12790,0
20240909,113800,79889740,12790,12790,12790,12790,1
20240909,113700,79876950,12760,12760,12760,12760,1
20240909,113600,79864190,12780,12780,12780,12780,0
20240909,113500,79864190,12780,12780,12780,12780,1
20240909,113400,79851410,12780,12780,12780,12780,0
20240909,113300,79851410,12780,12780,12780,12780,0
20240909,113200,79851410,12780,12780,12780,12780,66
20240909,113100,79007930,12750,12750,12750,12750,1
20240909,113000,78995180,12750,12770,12770,12750,19
20240909,112900,78752870,12750,12750,12750,12750,0
20240909,112800,78752870,12750,12750,12750,12750,0
20240909,112700,78752870,12750,12750,12750,12750,0
20240909,112600,78752870,12750,12750,12750,12750,0
20240909,112500,78752870,12750,12750,12750,12750,2
20240909,112400,78727370,12750,12750,12750,12750,93
20240909,112300,77541620,12730,12730,12730,12730,1
20240909,112200,77528890,12750,12750,12750,12750,0
20240909,112100,77528890,12750,12750,12750,12750,1
20240909,112000,77516140,12730,12730,12730,12730,1
20240909,111900,77503410,12730,12730,12730,12730,1
20240909,111800,77490680,12720,12720,12720,12720,0
20240909,111700,77490680,12720,12720,12720,12720,0
20240909,111600,77490680,12720,12720,12720,12720,10
20240909,111500,77363480,12730,12720,12730,12720,2
20240909,111400,77338030,12730,12730,12730,12730,0
20240909,111300,77338030,12730,12730,12730,12730,2
20240909,111200,77312570,12730,12730,12730,12730,0
20240909,111100,77312570,12730,12730,12730,12730,0
20240909,111000,77312570,12730,12730,12730,12730,1
20240909,110900,77299840,12730,12730,12730,12730,0
20240909,110800,77299840,12730,12730,12730,12730,2
20240909,110700,77274380,12720,12720,12720,12720,0
20240909,110600,77274380,12720,12740,12740,12720,11
20240909,110500,77134440,12720,12720,12720,12720,33
20240909,110400,76714680,12720,12720,12720,12720,8
20240909,110300,76612920,12720,12710,12720,12710,4
20240909,110200,76562070,12690,12690,12690,12690,1
20240909,110100,76549380,12680,12680,12680,12680,0
20240909,110000,76549380,12680,12670,12680,12670,26
20240909,105900,76219730,12650,12650,12650,12650,0
20240909,105800,76219730,12650,12650,12650,12650,0
20240909,105700,76219730,12650,12650,12650,12650,0
20240909,105600,76219730,12650,12650,12650,12650,0
20240909,105500,76219730,12650,12650,12650,12650,1
20240909,105400,76207080,12680,12680,12680,12680,76
20240909,105300,75243400,12650,12650,12650,12650,0
20240909,105200,75243400,12650,12650,12650,12650,0
20240909,105100,75243400,12650,12650,12650,12650,0
20240909,105000,75243400,12650,12640,12650,12640,6
20240909,104900,75167550,12610,12610,12610,12610,1
20240909,104800,75154940,12610,12610,12610,12610,0
20240909,104700,75154940,12610,12610,12610,12610,0
20240909,104600,75154940,12610,12610,12610,12610,0
20240909,104500,75154940,12610,12610,12610,12610,0
20240909,104400,75154940,12610,12610,12610,12610,0
20240909,104300,75154940,12610,12610,12610,12610,0
20240909,104200,75154940,12610,12610,12610,12610,0
20240909,104100,75154940,12610,12610,12610,12610,41
20240909,104000,74637930,12620,12620,12620,12620,400
20240909,103900,69589930,12640,12640,12640,12640,0
20240909,103800,69589930,12640,12640,12640,12640,0
20240909,103700,69589930,12640,12640,12640,12640,2
20240909,103600,69564650,12640,12640,12640,12640,1
20240909,103500,69552010,12640,12640,12640,12640,4
20240909,103400,69501450,12640,12640,12640,12640,2
20240909,103300,69476170,12610,12610,12610,12610,1
20240909,103200,69463560,12640,12640,12640,12640,1
20240909,103100,69450920,12640,12640,12640,12640,5
20240909,103000,69387720,12640,12640,12640,12640,5
20240909,102900,69324520,12640,12640,12640,12640,3
20240909,102800,69286600,12610,12610,12610,12610,1
20240909,102700,69273990,12670,12670,12670,12670,0
20240909,102600,69273990,12670,12670,12670,12670,0
20240909,102500,69273990,12670,12630,12670,12630,10
20240909,102400,69147530,12600,12600,12600,12600,0
20240909,102300,69147530,12600,12600,12600,12600,0
20240909,102200,69147530,12600,12600,12600,12600,0
20240909,102100,69147530,12600,12600,12600,12600,0
20240909,102000,69147530,12600,12600,12630,12600,3
20240909,101900,69109700,12630,12630,12630,12630,0
20240909,101800,69109700,12630,12630,12630,12630,0
20240909,101700,69109700,12630,12630,12630,12630,0
20240909,101600,69109700,12630,12630,12630,12630,0
20240909,101500,69109700,12630,12630,12630,12630,2
20240909,101400,69084440,12600,12610,12610,12600,200
20240909,101300,66564310,12610,12610,12610,12610,0
20240909,101200,66564310,12610,12620,12640,12610,4
20240909,101100,66513820,12620,12620,12620,12620,4
20240909,101000,66463340,12620,12620,12620,12620,1
20240909,100900,66450720,12620,12620,12620,12620,0
20240909,100800,66450720,12620,12620,12620,12620,1
20240909,100700,66438100,12620,12620,12620,12620,0
20240909,100600,66438100,12620,12620,12620,12620,1
20240909,100500,66425480,12630,12630,12630,12630,0
20240909,100400,66425480,12630,12630,12630,12630,1
20240909,100300,66412850,12630,12630,12630,12630,1
20240909,100200,66400220,12620,12620,12620,12620,2
20240909,100100,66374980,12600,12630,12630,12600,3
20240909,100000,66337120,12580,12590,12590,12570,89
20240909,095900,65217690,12610,12610,12610,12610,1
20240909,095800,65205080,12590,12600,12620,12590,88
20240909,095700,64096790,12600,12640,12640,12600,504
20240909,095600,57736390,12640,12640,12640,12640,52
20240909,095500,57079110,12670,12670,12670,12670,0
20240909,095400,57079110,12670,12670,12670,12670,1
20240909,095300,57066440,12640,12670,12670,12640,1038
20240909,095200,43938780,12670,12670,12670,12670,0
20240909,095100,43938780,12670,12650,12680,12640,400
20240909,095000,38881130,12680,12680,12680,12680,7
20240909,094900,38792370,12680,12660,12680,12660,99
20240909,094800,37538850,12690,12690,12690,12690,1
20240909,094700,37526160,12690,12690,12690,12690,0
20240909,094600,37526160,12690,12690,12690,12690,1
20240909,094500,37513470,12680,12680,12680,12680,3
20240909,094400,37475430,12680,12680,12680,12680,13
20240909,094300,37310590,12680,12680,12680,12680,8
20240909,094200,37209150,12670,12690,12690,12670,11
20240909,094100,37069760,12670,12670,12670,12670,200
20240909,094000,34535760,12670,12670,12670,12670,1
20240909,093900,34523090,12640,12640,12640,12640,0
20240909,093800,34523090,12640,12640,12640,12640,0
20240909,093700,34523090,12640,12640,12640,12640,1
20240909,093600,34510450,12600,12600,12610,12600,61
20240909,093500,33741820,12600,12630,12630,12600,4
20240909,093400,33691360,12610,12630,12630,12610,100
20240909,093300,32429830,12640,12650,12650,12640,30
20240909,093200,32050440,12680,12690,12690,12670,28
20240909,093100,31695560,12690,12680,12740,12680,14
20240909,093000,31517820,12680,12660,12680,12660,152
20240909,092900,29590490,12620,12620,12620,12620,15
20240909,092800,29401190,12620,12620,12620,12620,0
20240909,092700,29401190,12620,12620,12620,12620,0
20240909,092600,29401190,12620,12620,12620,12620,6
20240909,092500,29325470,12620,12620,12620,12620,16
20240909,092400,29123550,12620,12620,12620,12620,10
20240909,092300,28997350,12620,12620,12620,12620,38
20240909,092200,28517790,12610,12620,12620,12610,422
20240909,092100,23192520,12610,12610,12610,12610,0
20240909,092000,23192520,12610,12610,12610,12610,0
20240909,091900,23192520,12610,12610,12610,12610,0
20240909,091800,23192520,12610,12610,12610,12610,0
20240909,091700,23192520,12610,12610,12610,12610,12
20240909,091600,23041200,12610,12590,12610,12590,10
20240909,091500,22915280,12590,12590,12590,12590,32
20240909,091400,22512400,12550,12550,12550,12550,0
20240909,091300,22512400,12550,12550,12550,12550,153
20240909,091200,20592250,12510,12510,12510,12510,0
20240909,091100,20592250,12510,12510,12510,12510,0
20240909,091000,20592250,12510,12510,12510,12510,8
20240909,090900,20492170,12510,12510,12510,12510,3
20240909,090800,20454640,12510,12510,12510,12510,15
20240909,090700,20266990,12510,12510,12510,12510,115
20240909,090600,18828340,12610,12610,12610,12610,0
20240909,090500,18828340,12610,12530,12610,12500,170
20240909,090400,16702110,12680,12680,12680,12680,0
20240909,090300,16702110,12680,12700,12700,12520,46
20240909,090200,16124840,12740,12700,12740,12700,101
20240909,090100,14842100,12790,12790,12790,12790,0
20240909,090000,14842100,12790,12310,12850,12310,1204