KissMeData/199550/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,203000,200117580,7760,7760,7760,7760,470
20240912,202900,200117580,7760,7760,7760,7760,0
20240912,202800,200117580,7760,7760,7760,7760,0
20240912,202700,200117580,7760,7760,7760,7760,0
20240912,202600,200117580,7760,7760,7760,7760,0
20240912,202500,200117580,7760,7760,7760,7760,0
20240912,202400,200117580,7760,7760,7760,7760,0
20240912,202300,200117580,7760,7760,7760,7760,0
20240912,202200,200117580,7760,7760,7760,7760,0
20240912,202100,200117580,7760,7760,7760,7760,0
20240912,202000,200117580,7760,7760,7760,7760,0
20240912,201900,200117580,7760,7760,7760,7760,0
20240912,201800,200117580,7760,7760,7760,7760,0
20240912,201700,200117580,7760,7760,7760,7760,0
20240912,201600,200117580,7760,7760,7760,7760,0
20240912,201500,200117580,7760,7760,7760,7760,0
20240912,201400,200117580,7760,7760,7760,7760,0
20240912,201300,200117580,7760,7760,7760,7760,0
20240912,201200,200117580,7760,7760,7760,7760,0
20240912,201100,200117580,7760,7760,7760,7760,0
20240912,201000,200117580,7760,7760,7760,7760,0
20240912,200900,200117580,7760,7760,7760,7760,0
20240912,200800,200117580,7760,7760,7760,7760,0
20240912,200700,200117580,7760,7760,7760,7760,0
20240912,200600,200117580,7760,7760,7760,7760,0
20240912,200500,200117580,7760,7760,7760,7760,0
20240912,200400,200117580,7760,7760,7760,7760,0
20240912,200300,200117580,7760,7760,7760,7760,0
20240912,200200,200117580,7760,7760,7760,7760,0
20240912,200100,200117580,7760,7760,7760,7760,0
20240912,200000,200117580,7760,7760,7760,7760,470
20240912,195900,200117580,7760,7760,7760,7760,0
20240912,195800,200117580,7760,7760,7760,7760,0
20240912,195700,200117580,7760,7760,7760,7760,0
20240912,195600,200117580,7760,7760,7760,7760,0
20240912,195500,200117580,7760,7760,7760,7760,0
20240912,195400,200117580,7760,7760,7760,7760,0
20240912,195300,200117580,7760,7760,7760,7760,0
20240912,195200,200117580,7760,7760,7760,7760,0
20240912,195100,200117580,7760,7760,7760,7760,0
20240912,195000,200117580,7760,7760,7760,7760,0
20240912,194900,200117580,7760,7760,7760,7760,0
20240912,194800,200117580,7760,7760,7760,7760,0
20240912,194700,200117580,7760,7760,7760,7760,0
20240912,194600,200117580,7760,7760,7760,7760,0
20240912,194500,200117580,7760,7760,7760,7760,0
20240912,194400,200117580,7760,7760,7760,7760,0
20240912,194300,200117580,7760,7760,7760,7760,0
20240912,194200,200117580,7760,7760,7760,7760,0
20240912,194100,200117580,7760,7760,7760,7760,0
20240912,194000,200117580,7760,7760,7760,7760,0
20240912,193900,200117580,7760,7760,7760,7760,0
20240912,193800,200117580,7760,7760,7760,7760,0
20240912,193700,200117580,7760,7760,7760,7760,0
20240912,193600,200117580,7760,7760,7760,7760,0
20240912,193500,200117580,7760,7760,7760,7760,0
20240912,193400,200117580,7760,7760,7760,7760,0
20240912,193300,200117580,7760,7760,7760,7760,0
20240912,193200,200117580,7760,7760,7760,7760,0
20240912,193100,200117580,7760,7760,7760,7760,0
20240912,193000,200117580,7760,7760,7760,7760,470
20240912,192900,200117580,7760,7760,7760,7760,0
20240912,192800,200117580,7760,7760,7760,7760,0
20240912,192700,200117580,7760,7760,7760,7760,0
20240912,192600,200117580,7760,7760,7760,7760,0
20240912,192500,200117580,7760,7760,7760,7760,0
20240912,192400,200117580,7760,7760,7760,7760,0
20240912,192300,200117580,7760,7760,7760,7760,0
20240912,192200,200117580,7760,7760,7760,7760,0
20240912,192100,200117580,7760,7760,7760,7760,0
20240912,192000,200117580,7760,7760,7760,7760,0
20240912,191900,200117580,7760,7760,7760,7760,0
20240912,191800,200117580,7760,7760,7760,7760,0
20240912,191700,200117580,7760,7760,7760,7760,0
20240912,191600,200117580,7760,7760,7760,7760,0
20240912,191500,200117580,7760,7760,7760,7760,0
20240912,191400,200117580,7760,7760,7760,7760,0
20240912,191300,200117580,7760,7760,7760,7760,0
20240912,191200,200117580,7760,7760,7760,7760,0
20240912,191100,200117580,7760,7760,7760,7760,0
20240912,191000,200117580,7760,7760,7760,7760,0
20240912,190900,200117580,7760,7760,7760,7760,0
20240912,190800,200117580,7760,7760,7760,7760,0
20240912,190700,200117580,7760,7760,7760,7760,0
20240912,190600,200117580,7760,7760,7760,7760,0
20240912,190500,200117580,7760,7760,7760,7760,0
20240912,190400,200117580,7760,7760,7760,7760,0
20240912,190300,200117580,7760,7760,7760,7760,0
20240912,190200,200117580,7760,7760,7760,7760,0
20240912,190100,200117580,7760,7760,7760,7760,0
20240912,190000,200117580,7760,7760,7760,7760,470
20240912,185900,200117580,7760,7760,7760,7760,0
20240912,185800,200117580,7760,7760,7760,7760,0
20240912,185700,200117580,7760,7760,7760,7760,0
20240912,185600,200117580,7760,7760,7760,7760,0
20240912,185500,200117580,7760,7760,7760,7760,0
20240912,185400,200117580,7760,7760,7760,7760,0
20240912,185300,200117580,7760,7760,7760,7760,0
20240912,185200,200117580,7760,7760,7760,7760,0
20240912,185100,200117580,7760,7760,7760,7760,0
20240912,185000,200117580,7760,7760,7760,7760,0
20240912,184900,200117580,7760,7760,7760,7760,0
20240912,184800,200117580,7760,7760,7760,7760,0
20240912,184700,200117580,7760,7760,7760,7760,0
20240912,184600,200117580,7760,7760,7760,7760,0
20240912,184500,200117580,7760,7760,7760,7760,0
20240912,184400,200117580,7760,7760,7760,7760,0
20240912,184300,200117580,7760,7760,7760,7760,0
20240912,184200,200117580,7760,7760,7760,7760,0
20240912,184100,200117580,7760,7760,7760,7760,0
20240912,184000,200117580,7760,7760,7760,7760,0
20240912,183900,200117580,7760,7760,7760,7760,0
20240912,183800,200117580,7760,7760,7760,7760,0
20240912,183700,200117580,7760,7760,7760,7760,0
20240912,183600,200117580,7760,7760,7760,7760,0
20240912,183500,200117580,7760,7760,7760,7760,0
20240912,183400,200117580,7760,7760,7760,7760,0
20240912,183300,200117580,7760,7760,7760,7760,0
20240912,183200,200117580,7760,7760,7760,7760,0
20240912,183100,200117580,7760,7760,7760,7760,0
20240912,183000,200117580,7760,7760,7760,7760,470
20240912,182900,200117580,7760,7760,7760,7760,0
20240912,182800,200117580,7760,7760,7760,7760,0
20240912,182700,200117580,7760,7760,7760,7760,0
20240912,182600,200117580,7760,7760,7760,7760,0
20240912,182500,200117580,7760,7760,7760,7760,0
20240912,182400,200117580,7760,7760,7760,7760,0
20240912,182300,200117580,7760,7760,7760,7760,0
20240912,182200,200117580,7760,7760,7760,7760,0
20240912,182100,200117580,7760,7760,7760,7760,0
20240912,182000,200117580,7760,7760,7760,7760,0
20240912,181900,200117580,7760,7760,7760,7760,0
20240912,181800,200117580,7760,7760,7760,7760,0
20240912,181700,200117580,7760,7760,7760,7760,0
20240912,181600,200117580,7760,7760,7760,7760,0
20240912,181500,200117580,7760,7760,7760,7760,0
20240912,181400,200117580,7760,7760,7760,7760,0
20240912,181300,200117580,7760,7760,7760,7760,0
20240912,181200,200117580,7760,7760,7760,7760,0
20240912,181100,200117580,7760,7760,7760,7760,0
20240912,181000,200117580,7760,7760,7760,7760,0
20240912,180900,200117580,7760,7760,7760,7760,0
20240912,180800,200117580,7760,7760,7760,7760,0
20240912,180700,200117580,7760,7760,7760,7760,0
20240912,180600,200117580,7760,7760,7760,7760,0
20240912,180500,200117580,7760,7760,7760,7760,0
20240912,180400,200117580,7760,7760,7760,7760,0
20240912,180300,200117580,7760,7760,7760,7760,0
20240912,180200,200117580,7760,7760,7760,7760,0
20240912,180100,200117580,7760,7760,7760,7760,0
20240912,180000,200117580,7760,7760,7760,7760,470
20240912,175900,200117580,7760,7760,7760,7760,0
20240912,175800,200117580,7760,7760,7760,7760,0
20240912,175700,200117580,7760,7760,7760,7760,0
20240912,175600,200117580,7760,7760,7760,7760,0
20240912,175500,200117580,7760,7760,7760,7760,0
20240912,175400,200117580,7760,7760,7760,7760,0
20240912,175300,200117580,7760,7760,7760,7760,0
20240912,175200,200117580,7760,7760,7760,7760,0
20240912,175100,200117580,7760,7760,7760,7760,0
20240912,175000,200117580,7760,7760,7760,7760,0
20240912,174900,200117580,7760,7760,7760,7760,0
20240912,174800,200117580,7760,7760,7760,7760,0
20240912,174700,200117580,7760,7760,7760,7760,0
20240912,174600,200117580,7760,7760,7760,7760,0
20240912,174500,200117580,7760,7760,7760,7760,0
20240912,174400,200117580,7760,7760,7760,7760,0
20240912,174300,200117580,7760,7760,7760,7760,0
20240912,174200,200117580,7760,7760,7760,7760,0
20240912,174100,200117580,7760,7760,7760,7760,0
20240912,174000,200117580,7760,7760,7760,7760,0
20240912,173900,200117580,7760,7760,7760,7760,0
20240912,173800,200117580,7760,7760,7760,7760,0
20240912,173700,200117580,7760,7760,7760,7760,0
20240912,173600,200117580,7760,7760,7760,7760,0
20240912,173500,200117580,7760,7760,7760,7760,0
20240912,173400,200117580,7760,7760,7760,7760,0
20240912,173300,200117580,7760,7760,7760,7760,0
20240912,173200,200117580,7760,7760,7760,7760,0
20240912,173100,200117580,7760,7760,7760,7760,0
20240912,173000,200117580,7760,7760,7760,7760,470
20240912,172900,200117580,7760,7760,7760,7760,0
20240912,172800,200117580,7760,7760,7760,7760,0
20240912,172700,200117580,7760,7760,7760,7760,0
20240912,172600,200117580,7760,7760,7760,7760,0
20240912,172500,200117580,7760,7760,7760,7760,0
20240912,172400,200117580,7760,7760,7760,7760,0
20240912,172300,200117580,7760,7760,7760,7760,0
20240912,172200,200117580,7760,7760,7760,7760,0
20240912,172100,200117580,7760,7760,7760,7760,0
20240912,172000,200117580,7760,7760,7760,7760,0
20240912,171900,200117580,7760,7760,7760,7760,0
20240912,171800,200117580,7760,7760,7760,7760,0
20240912,171700,200117580,7760,7760,7760,7760,0
20240912,171600,200117580,7760,7760,7760,7760,0
20240912,171500,200117580,7760,7760,7760,7760,0
20240912,171400,200117580,7760,7760,7760,7760,0
20240912,171300,200117580,7760,7760,7760,7760,0
20240912,171200,200117580,7760,7760,7760,7760,0
20240912,171100,200117580,7760,7760,7760,7760,0
20240912,171000,200117580,7760,7760,7760,7760,0
20240912,170900,200117580,7760,7760,7760,7760,0
20240912,170800,200117580,7760,7760,7760,7760,0
20240912,170700,200117580,7760,7760,7760,7760,0
20240912,170600,200117580,7760,7760,7760,7760,0
20240912,170500,200117580,7760,7760,7760,7760,0
20240912,170400,200117580,7760,7760,7760,7760,0
20240912,170300,200117580,7760,7760,7760,7760,0
20240912,170200,200117580,7760,7760,7760,7760,0
20240912,170100,200117580,7760,7760,7760,7760,0
20240912,170000,200117580,7760,7760,7760,7760,470
20240912,165900,200117580,7760,7760,7760,7760,0
20240912,165800,200117580,7760,7760,7760,7760,0
20240912,165700,200117580,7760,7760,7760,7760,0
20240912,165600,200117580,7760,7760,7760,7760,0
20240912,165500,200117580,7760,7760,7760,7760,0
20240912,165400,200117580,7760,7760,7760,7760,0
20240912,165300,200117580,7760,7760,7760,7760,0
20240912,165200,200117580,7760,7760,7760,7760,0
20240912,165100,200117580,7760,7760,7760,7760,0
20240912,165000,200117580,7760,7760,7760,7760,0
20240912,164900,200117580,7760,7760,7760,7760,0
20240912,164800,200117580,7760,7760,7760,7760,0
20240912,164700,200117580,7760,7760,7760,7760,0
20240912,164600,200117580,7760,7760,7760,7760,0
20240912,164500,200117580,7760,7760,7760,7760,0
20240912,164400,200117580,7760,7760,7760,7760,0
20240912,164300,200117580,7760,7760,7760,7760,0
20240912,164200,200117580,7760,7760,7760,7760,0
20240912,164100,200117580,7760,7760,7760,7760,0
20240912,164000,200117580,7760,7760,7760,7760,0
20240912,163900,200117580,7760,7760,7760,7760,0
20240912,163800,200117580,7760,7760,7760,7760,0
20240912,163700,200117580,7760,7760,7760,7760,0
20240912,163600,200117580,7760,7760,7760,7760,0
20240912,163500,200117580,7760,7760,7760,7760,0
20240912,163400,200117580,7760,7760,7760,7760,0
20240912,163300,200117580,7760,7760,7760,7760,0
20240912,163200,200117580,7760,7760,7760,7760,0
20240912,163100,200117580,7760,7760,7760,7760,0
20240912,163000,200117580,7760,7760,7760,7760,470
20240912,162900,200117580,7760,7760,7760,7760,0
20240912,162800,200117580,7760,7760,7760,7760,0
20240912,162700,200117580,7760,7760,7760,7760,0
20240912,162600,200117580,7760,7760,7760,7760,0
20240912,162500,200117580,7760,7760,7760,7760,0
20240912,162400,200117580,7760,7760,7760,7760,0
20240912,162300,200117580,7760,7760,7760,7760,0
20240912,162200,200117580,7760,7760,7760,7760,0
20240912,162100,200117580,7760,7760,7760,7760,0
20240912,162000,200117580,7760,7760,7760,7760,0
20240912,161900,200117580,7760,7760,7760,7760,0
20240912,161800,200117580,7760,7760,7760,7760,0
20240912,161700,200117580,7760,7760,7760,7760,0
20240912,161600,200117580,7760,7760,7760,7760,0
20240912,161500,200117580,7760,7760,7760,7760,0
20240912,161400,200117580,7760,7760,7760,7760,0
20240912,161300,200117580,7760,7760,7760,7760,0
20240912,161200,200117580,7760,7760,7760,7760,0
20240912,161100,200117580,7760,7760,7760,7760,0
20240912,161000,200117580,7760,7760,7760,7760,0
20240912,160900,200117580,7760,7760,7760,7760,0
20240912,160800,200117580,7760,7760,7760,7760,0
20240912,160700,200117580,7760,7760,7760,7760,0
20240912,160600,200117580,7760,7760,7760,7760,0
20240912,160500,200117580,7760,7760,7760,7760,0
20240912,160400,200117580,7760,7760,7760,7760,0
20240912,160300,200117580,7760,7760,7760,7760,0
20240912,160200,200117580,7760,7760,7760,7760,0
20240912,160100,200117580,7760,7760,7760,7760,0
20240912,160000,200117580,7760,7760,7760,7760,470
20240912,155900,200117580,7760,7760,7760,7760,0
20240912,155800,200117580,7760,7760,7760,7760,0
20240912,155700,200117580,7760,7760,7760,7760,0
20240912,155600,200117580,7760,7760,7760,7760,0
20240912,155500,200117580,7760,7760,7760,7760,0
20240912,155400,200117580,7760,7760,7760,7760,0
20240912,155300,200117580,7760,7760,7760,7760,0
20240912,155200,200117580,7760,7760,7760,7760,0
20240912,155100,200117580,7760,7760,7760,7760,0
20240912,155000,200117580,7760,7760,7760,7760,0
20240912,154900,200117580,7760,7760,7760,7760,0
20240912,154800,200117580,7760,7760,7760,7760,0
20240912,154700,200117580,7760,7760,7760,7760,0
20240912,154600,200117580,7760,7760,7760,7760,0
20240912,154500,200117580,7760,7760,7760,7760,0
20240912,154400,200117580,7760,7760,7760,7760,0
20240912,154300,200117580,7760,7760,7760,7760,0
20240912,154200,200117580,7760,7760,7760,7760,0
20240912,154100,200117580,7760,7760,7760,7760,0
20240912,154000,200117580,7760,7760,7760,7760,0
20240912,153900,200117580,7760,7760,7760,7760,0
20240912,153800,200117580,7760,7760,7760,7760,0
20240912,153700,200117580,7760,7760,7760,7760,0
20240912,153600,200117580,7760,7760,7760,7760,0
20240912,153500,200117580,7760,7760,7760,7760,0
20240912,153400,200117580,7760,7760,7760,7760,0
20240912,153300,200117580,7760,7760,7760,7760,0
20240912,153200,200117580,7760,7760,7760,7760,0
20240912,153100,200117580,7760,7760,7760,7760,0
20240912,153000,200117580,7760,7760,7760,7760,940
20240912,152900,196470380,7780,7780,7780,7780,0
20240912,152800,196470380,7780,7780,7780,7780,0
20240912,152700,196470380,7780,7780,7780,7780,0
20240912,152600,196470380,7780,7780,7780,7780,0
20240912,152500,196470380,7780,7780,7780,7780,0
20240912,152400,196470380,7780,7780,7780,7780,0
20240912,152300,196470380,7780,7780,7780,7780,0
20240912,152200,196470380,7780,7780,7780,7780,0
20240912,152100,196470380,7780,7780,7780,7780,0
20240912,152000,196470380,7780,7780,7780,7780,0
20240912,151900,196470380,7780,7780,7780,7780,0
20240912,151800,196470380,7780,7780,7780,7780,2
20240912,151700,196454820,7780,7780,7780,7780,21
20240912,151600,196291440,7800,7780,7800,7780,298
20240912,151500,193967060,7800,7800,7800,7800,2
20240912,151400,193951460,7800,7800,7800,7800,3
20240912,151300,193928060,7810,7810,7810,7810,0
20240912,151200,193928060,7810,7810,7810,7810,5
20240912,151100,193889010,7810,7810,7810,7810,207
20240912,151000,192272340,7780,7780,7780,7780,129
20240912,150900,191268720,7780,7780,7780,7780,0
20240912,150800,191268720,7780,7780,7780,7780,0
20240912,150700,191268720,7780,7780,7780,7780,5
20240912,150600,191229820,7810,7790,7810,7770,8
20240912,150500,191167500,7820,7780,7820,7780,212
20240912,150400,189509740,7820,7820,7820,7820,339
20240912,150300,186858760,7790,7790,7790,7790,4
20240912,150200,186827600,7830,7820,7830,7820,2
20240912,150100,186811950,7790,7790,7790,7790,160
20240912,150000,185565550,7790,7790,7790,7790,0
20240912,145900,185565550,7790,7790,7790,7790,0
20240912,145800,185565550,7790,7790,7790,7790,0
20240912,145700,185565550,7790,7790,7790,7790,8
20240912,145600,185503230,7830,7830,7830,7830,272
20240912,145500,183373470,7830,7800,7830,7800,800
20240912,145400,177119270,7790,7790,7790,7790,102
20240912,145300,176324690,7800,7800,7800,7800,327
20240912,145200,173774090,7800,7780,7800,7780,444
20240912,145100,170314340,7790,7790,7790,7790,0
20240912,145000,170314340,7790,7790,7790,7790,0
20240912,144900,170314340,7790,7790,7790,7790,0
20240912,144800,170314340,7790,7790,7790,7790,0
20240912,144700,170314340,7790,7790,7790,7790,59
20240912,144600,169854730,7790,7790,7790,7790,1
20240912,144500,169846940,7790,7790,7790,7790,4
20240912,144400,169815780,7760,7760,7760,7760,0
20240912,144300,169815780,7760,7760,7760,7760,0
20240912,144200,169815780,7760,7760,7760,7760,0
20240912,144100,169815780,7760,7760,7760,7760,0
20240912,144000,169815780,7760,7800,7800,7760,224
20240912,143900,168068780,7840,7820,7840,7820,512
20240912,143800,164064720,7810,7800,7810,7800,859
20240912,143700,157364390,7750,7750,7750,7750,0
20240912,143600,157364390,7750,7750,7750,7750,0
20240912,143500,157364390,7750,7750,7750,7750,0
20240912,143400,157364390,7750,7750,7750,7750,0
20240912,143300,157364390,7750,7750,7750,7750,1
20240912,143200,157356640,7800,7800,7800,7800,0
20240912,143100,157356640,7800,7800,7800,7800,0
20240912,143000,157356640,7800,7800,7800,7800,0
20240912,142900,157356640,7800,7800,7800,7800,0
20240912,142800,157356640,7800,7800,7800,7800,0
20240912,142700,157356640,7800,7800,7800,7800,0
20240912,142600,157356640,7800,7800,7800,7800,1
20240912,142500,157348840,7790,7790,7790,7790,0
20240912,142400,157348840,7790,7790,7790,7790,0
20240912,142300,157348840,7790,7790,7790,7790,20
20240912,142200,157193040,7790,7790,7790,7790,100
20240912,142100,156414040,7780,7780,7780,7780,13
20240912,142000,156312900,7740,7740,7740,7740,0
20240912,141900,156312900,7740,7800,7800,7740,280
20240912,141800,154139900,7790,7780,7790,7780,101
20240912,141700,153353370,7750,7750,7750,7750,0
20240912,141600,153353370,7750,7750,7750,7750,0
20240912,141500,153353370,7750,7750,7750,7750,0
20240912,141400,153353370,7750,7750,7750,7750,0
20240912,141300,153353370,7750,7750,7750,7750,0
20240912,141200,153353370,7750,7750,7750,7750,0
20240912,141100,153353370,7750,7750,7750,7750,138
20240912,141000,152283870,7750,7750,7750,7750,0
20240912,140900,152283870,7750,7750,7750,7750,0
20240912,140800,152283870,7750,7750,7750,7750,1000
20240912,140700,144533870,7780,7780,7780,7780,0
20240912,140600,144533870,7780,7780,7780,7780,50
20240912,140500,144144870,7750,7750,7750,7750,0
20240912,140400,144144870,7750,7750,7750,7750,0
20240912,140300,144144870,7750,7750,7750,7750,0
20240912,140200,144144870,7750,7750,7750,7750,0
20240912,140100,144144870,7750,7750,7750,7750,0
20240912,140000,144144870,7750,7750,7750,7750,500
20240912,135900,140269870,7750,7750,7750,7750,132
20240912,135800,139246870,7790,7790,7790,7790,0
20240912,135700,139246870,7790,7790,7790,7790,7
20240912,135600,139192340,7750,7750,7750,7750,16
20240912,135500,139068340,7760,7760,7760,7760,0
20240912,135400,139068340,7760,7760,7760,7760,152
20240912,135300,137888820,7780,7780,7780,7780,0
20240912,135200,137888820,7780,7780,7780,7780,0
20240912,135100,137888820,7780,7780,7780,7780,0
20240912,135000,137888820,7780,7770,7780,7770,2
20240912,134900,137873270,7760,7760,7760,7760,1
20240912,134800,137865510,7790,7790,7790,7790,10
20240912,134700,137787610,7790,7790,7790,7790,0
20240912,134600,137787610,7790,7790,7790,7790,0
20240912,134500,137787610,7790,7790,7790,7790,0
20240912,134400,137787610,7790,7790,7790,7790,0
20240912,134300,137787610,7790,7790,7790,7790,0
20240912,134200,137787610,7790,7790,7790,7790,0
20240912,134100,137787610,7790,7790,7790,7790,0
20240912,134000,137787610,7790,7790,7790,7790,167
20240912,133900,136486680,7780,7770,7780,7770,128
20240912,133800,135491390,7780,7780,7780,7780,0
20240912,133700,135491390,7780,7780,7780,7780,0
20240912,133600,135491390,7780,7780,7780,7780,0
20240912,133500,135491390,7780,7780,7780,7780,0
20240912,133400,135491390,7780,7780,7780,7780,0
20240912,133300,135491390,7780,7780,7780,7780,0
20240912,133200,135491390,7780,7780,7780,7780,10
20240912,133100,135413590,7780,7780,7780,7780,16
20240912,133000,135289110,7770,7770,7770,7770,3
20240912,132900,135265800,7780,7780,7780,7780,0
20240912,132800,135265800,7780,7780,7780,7780,0
20240912,132700,135265800,7780,7780,7780,7780,0
20240912,132600,135265800,7780,7780,7780,7780,0
20240912,132500,135265800,7780,7780,7780,7780,0
20240912,132400,135265800,7780,7780,7780,7780,0
20240912,132300,135265800,7780,7780,7780,7780,0
20240912,132200,135265800,7780,7770,7780,7770,378
20240912,132100,132327540,7770,7770,7770,7770,312
20240912,132000,129903300,7770,7770,7770,7770,3
20240912,131900,129879990,7760,7760,7760,7760,0
20240912,131800,129879990,7760,7760,7760,7760,210
20240912,131700,128250390,7750,7750,7750,7750,576
20240912,131600,123786390,7750,7750,7750,7750,0
20240912,131500,123786390,7750,7750,7750,7750,0
20240912,131400,123786390,7750,7750,7750,7750,518
20240912,131300,119771890,7750,7750,7750,7750,6
20240912,131200,119725390,7750,7750,7750,7750,0
20240912,131100,119725390,7750,7750,7750,7750,0
20240912,131000,119725390,7750,7750,7750,7750,0
20240912,130900,119725390,7750,7750,7750,7750,0
20240912,130800,119725390,7750,7750,7750,7750,50
20240912,130700,119337890,7760,7760,7760,7760,0
20240912,130600,119337890,7760,7760,7760,7760,0
20240912,130500,119337890,7760,7760,7760,7760,0
20240912,130400,119337890,7760,7760,7760,7760,0
20240912,130300,119337890,7760,7750,7760,7750,918
20240912,130200,112222710,7760,7750,7760,7750,1053
20240912,130100,104058960,7750,7750,7750,7750,0
20240912,130000,104058960,7750,7750,7750,7750,0
20240912,125900,104058960,7750,7750,7750,7750,135
20240912,125800,103012710,7750,7750,7750,7750,0
20240912,125700,103012710,7750,7750,7750,7750,0
20240912,125600,103012710,7750,7750,7750,7750,0
20240912,125500,103012710,7750,7750,7750,7750,30
20240912,125400,102780210,7750,7750,7750,7750,0
20240912,125300,102780210,7750,7750,7750,7750,0
20240912,125200,102780210,7750,7750,7750,7750,0
20240912,125100,102780210,7750,7750,7750,7750,0
20240912,125000,102780210,7750,7750,7750,7750,0
20240912,124900,102780210,7750,7750,7750,7750,0
20240912,124800,102780210,7750,7750,7750,7750,0
20240912,124700,102780210,7750,7750,7750,7750,0
20240912,124600,102780210,7750,7750,7750,7750,5
20240912,124500,102741460,7750,7750,7750,7750,0
20240912,124400,102741460,7750,7740,7750,7740,47
20240912,124300,102377380,7690,7690,7690,7690,0
20240912,124200,102377380,7690,7690,7690,7690,0
20240912,124100,102377380,7690,7690,7690,7690,0
20240912,124000,102377380,7690,7690,7690,7690,0
20240912,123900,102377380,7690,7690,7690,7690,0
20240912,123800,102377380,7690,7690,7690,7690,0
20240912,123700,102377380,7690,7690,7690,7690,0
20240912,123600,102377380,7690,7690,7690,7690,0
20240912,123500,102377380,7690,7690,7690,7690,0
20240912,123400,102377380,7690,7690,7690,7690,0
20240912,123300,102377380,7690,7690,7690,7690,0
20240912,123200,102377380,7690,7690,7690,7690,0
20240912,123100,102377380,7690,7700,7700,7690,30
20240912,123000,102146510,7750,7750,7750,7750,177
20240912,122900,100774760,7700,7700,7700,7700,0
20240912,122800,100774760,7700,7700,7700,7700,0
20240912,122700,100774760,7700,7700,7700,7700,0
20240912,122600,100774760,7700,7700,7700,7700,0
20240912,122500,100774760,7700,7700,7700,7700,0
20240912,122400,100774760,7700,7700,7700,7700,0
20240912,122300,100774760,7700,7700,7700,7700,650
20240912,122200,95769760,7730,7730,7730,7730,1
20240912,122100,95762030,7750,7750,7750,7750,0
20240912,122000,95762030,7750,7750,7750,7750,0
20240912,121900,95762030,7750,7750,7750,7750,0
20240912,121800,95762030,7750,7750,7750,7750,0
20240912,121700,95762030,7750,7750,7750,7750,0
20240912,121600,95762030,7750,7750,7750,7750,0
20240912,121500,95762030,7750,7750,7750,7750,0
20240912,121400,95762030,7750,7750,7750,7750,0
20240912,121300,95762030,7750,7750,7750,7750,0
20240912,121200,95762030,7750,7750,7750,7750,0
20240912,121100,95762030,7750,7750,7750,7750,1
20240912,121000,95754280,7740,7740,7740,7740,0
20240912,120900,95754280,7740,7740,7740,7740,0
20240912,120800,95754280,7740,7740,7740,7740,0
20240912,120700,95754280,7740,7740,7740,7740,0
20240912,120600,95754280,7740,7740,7740,7740,0
20240912,120500,95754280,7740,7740,7740,7740,0
20240912,120400,95754280,7740,7740,7740,7740,100
20240912,120300,94980280,7740,7740,7740,7740,100
20240912,120200,94206280,7740,7740,7740,7740,0
20240912,120100,94206280,7740,7740,7740,7740,93
20240912,120000,93486460,7740,7740,7740,7740,0
20240912,115900,93486460,7740,7740,7740,7740,0
20240912,115800,93486460,7740,7740,7740,7740,0
20240912,115700,93486460,7740,7740,7740,7740,0
20240912,115600,93486460,7740,7740,7740,7740,0
20240912,115500,93486460,7740,7740,7740,7740,0
20240912,115400,93486460,7740,7740,7740,7740,0
20240912,115300,93486460,7740,7740,7740,7740,0
20240912,115200,93486460,7740,7740,7740,7740,1
20240912,115100,93478720,7730,7730,7730,7730,1
20240912,115000,93470990,7690,7690,7690,7690,0
20240912,114900,93470990,7690,7690,7690,7690,0
20240912,114800,93470990,7690,7690,7690,7690,0
20240912,114700,93470990,7690,7690,7690,7690,0
20240912,114600,93470990,7690,7690,7690,7690,0
20240912,114500,93470990,7690,7690,7690,7690,0
20240912,114400,93470990,7690,7690,7690,7690,0
20240912,114300,93470990,7690,7690,7690,7690,0
20240912,114200,93470990,7690,7690,7690,7690,0
20240912,114100,93470990,7690,7690,7690,7690,0
20240912,114000,93470990,7690,7690,7690,7690,1
20240912,113900,93463300,7740,7740,7740,7740,0
20240912,113800,93463300,7740,7740,7740,7740,10
20240912,113700,93385900,7750,7750,7750,7750,0
20240912,113600,93385900,7750,7750,7750,7750,0
20240912,113500,93385900,7750,7750,7750,7750,0
20240912,113400,93385900,7750,7750,7750,7750,0
20240912,113300,93385900,7750,7750,7750,7750,0
20240912,113200,93385900,7750,7700,7750,7700,2
20240912,113100,93370450,7750,7750,7750,7750,0
20240912,113000,93370450,7750,7750,7750,7750,1
20240912,112900,93362700,7730,7730,7730,7730,0
20240912,112800,93362700,7730,7730,7730,7730,0
20240912,112700,93362700,7730,7730,7730,7730,0
20240912,112600,93362700,7730,7730,7730,7730,0
20240912,112500,93362700,7730,7730,7730,7730,0
20240912,112400,93362700,7730,7730,7730,7730,0
20240912,112300,93362700,7730,7720,7730,7720,647
20240912,112200,88366390,7720,7720,7720,7720,0
20240912,112100,88366390,7720,7720,7720,7720,0
20240912,112000,88366390,7720,7720,7720,7720,0
20240912,111900,88366390,7720,7720,7720,7720,0
20240912,111800,88366390,7720,7720,7720,7720,0
20240912,111700,88366390,7720,7720,7720,7720,622
20240912,111600,83564550,7710,7710,7710,7710,0
20240912,111500,83564550,7710,7710,7710,7710,4
20240912,111400,83533710,7710,7710,7710,7710,2
20240912,111300,83518290,7710,7710,7710,7710,0
20240912,111200,83518290,7710,7710,7710,7710,0
20240912,111100,83518290,7710,7710,7710,7710,0
20240912,111000,83518290,7710,7710,7710,7710,20
20240912,110900,83364090,7710,7710,7710,7710,30
20240912,110800,83132790,7710,7710,7710,7710,0
20240912,110700,83132790,7710,7710,7710,7710,29
20240912,110600,82909200,7680,7690,7690,7680,200
20240912,110500,81373120,7690,7690,7690,7690,0
20240912,110400,81373120,7690,7690,7690,7690,0
20240912,110300,81373120,7690,7690,7690,7690,0
20240912,110200,81373120,7690,7690,7690,7690,0
20240912,110100,81373120,7690,7690,7690,7690,0
20240912,110000,81373120,7690,7690,7690,7690,0
20240912,105900,81373120,7690,7690,7690,7690,0
20240912,105800,81373120,7690,7690,7690,7690,0
20240912,105700,81373120,7690,7690,7690,7690,0
20240912,105600,81373120,7690,7690,7690,7690,0
20240912,105500,81373120,7690,7690,7690,7690,19
20240912,105400,81227010,7750,7750,7750,7750,0
20240912,105300,81227010,7750,7740,7750,7740,200
20240912,105200,79677020,7760,7760,7760,7760,0
20240912,105100,79677020,7760,7760,7760,7760,0
20240912,105000,79677020,7760,7760,7760,7760,0
20240912,104900,79677020,7760,7760,7760,7760,0
20240912,104800,79677020,7760,7760,7760,7760,0
20240912,104700,79677020,7760,7760,7760,7760,1
20240912,104600,79669260,7760,7760,7760,7760,1
20240912,104500,79661500,7740,7740,7740,7740,0
20240912,104400,79661500,7740,7740,7740,7740,1
20240912,104300,79653760,7750,7720,7750,7720,1618
20240912,104200,67138630,7740,7740,7740,7740,0
20240912,104100,67138630,7740,7740,7740,7740,0
20240912,104000,67138630,7740,7740,7740,7740,0
20240912,103900,67138630,7740,7740,7740,7740,0
20240912,103800,67138630,7740,7740,7740,7740,0
20240912,103700,67138630,7740,7740,7740,7740,10
20240912,103600,67061230,7740,7740,7740,7740,0
20240912,103500,67061230,7740,7740,7740,7740,0
20240912,103400,67061230,7740,7740,7740,7740,0
20240912,103300,67061230,7740,7740,7740,7740,1
20240912,103200,67053490,7680,7680,7680,7680,50
20240912,103100,66669490,7680,7680,7680,7680,10
20240912,103000,66592690,7700,7700,7700,7700,56
20240912,102900,66161490,7720,7720,7720,7720,0
20240912,102800,66161490,7720,7720,7720,7720,209
20240912,102700,64548010,7700,7690,7700,7690,183
20240912,102600,63139240,7690,7690,7690,7690,0
20240912,102500,63139240,7690,7690,7690,7690,1
20240912,102400,63131550,7640,7640,7640,7640,0
20240912,102300,63131550,7640,7640,7640,7640,0
20240912,102200,63131550,7640,7640,7640,7640,1
20240912,102100,63123910,7650,7650,7650,7650,0
20240912,102000,63123910,7650,7650,7650,7650,0
20240912,101900,63123910,7650,7650,7650,7650,0
20240912,101800,63123910,7650,7650,7650,7650,1000
20240912,101700,55473910,7650,7650,7650,7650,50
20240912,101600,55091410,7690,7690,7690,7690,2
20240912,101500,55076030,7690,7720,7720,7690,14
20240912,101400,54968160,7720,7720,7720,7720,0
20240912,101300,54968160,7720,7720,7720,7720,0
20240912,101200,54968160,7720,7720,7720,7720,0
20240912,101100,54968160,7720,7720,7720,7720,0
20240912,101000,54968160,7720,7720,7720,7720,0
20240912,100900,54968160,7720,7720,7720,7720,5
20240912,100800,54929560,7720,7720,7720,7720,0
20240912,100700,54929560,7720,7720,7720,7720,0
20240912,100600,54929560,7720,7720,7720,7720,0
20240912,100500,54929560,7720,7720,7720,7720,0
20240912,100400,54929560,7720,7720,7720,7720,1
20240912,100300,54921840,7720,7720,7720,7720,0
20240912,100200,54921840,7720,7720,7720,7720,1
20240912,100100,54914120,7720,7720,7720,7720,1
20240912,100000,54906400,7690,7690,7690,7690,0
20240912,095900,54906400,7690,7690,7690,7690,4
20240912,095800,54875640,7710,7700,7710,7690,34
20240912,095700,54613730,7710,7710,7710,7710,0
20240912,095600,54613730,7710,7710,7710,7710,0
20240912,095500,54613730,7710,7710,7710,7710,0
20240912,095400,54613730,7710,7710,7710,7710,1
20240912,095300,54606020,7690,7690,7690,7690,5
20240912,095200,54567570,7690,7690,7690,7690,0
20240912,095100,54567570,7690,7660,7690,7660,119
20240912,095000,53655460,7650,7680,7680,7650,85
20240912,094900,53003670,7690,7690,7690,7690,0
20240912,094800,53003670,7690,7690,7690,7690,19
20240912,094700,52857560,7700,7700,7700,7700,0
20240912,094600,52857560,7700,7700,7700,7700,0
20240912,094500,52857560,7700,7700,7700,7700,0
20240912,094400,52857560,7700,7700,7700,7700,0
20240912,094300,52857560,7700,7700,7700,7700,0
20240912,094200,52857560,7700,7700,7700,7700,17
20240912,094100,52726660,7700,7750,7750,7700,88
20240912,094000,52047560,7750,7750,7750,7750,1
20240912,093900,52039810,7750,7750,7750,7750,0
20240912,093800,52039810,7750,7750,7750,7750,1
20240912,093700,52032060,7750,7750,7750,7750,0
20240912,093600,52032060,7750,7750,7750,7750,20
20240912,093500,51877060,7710,7710,7710,7710,59
20240912,093400,51422170,7710,7710,7710,7710,100
20240912,093300,50651170,7760,7760,7760,7760,0
20240912,093200,50651170,7760,7770,7770,7760,215
20240912,093100,48980770,7760,7720,7760,7720,945
20240912,093000,41661060,7720,7720,7720,7720,0
20240912,092900,41661060,7720,7720,7720,7720,2
20240912,092800,41645620,7720,7720,7720,7720,26
20240912,092700,41444900,7650,7650,7650,7650,0
20240912,092600,41444900,7650,7650,7650,7650,0
20240912,092500,41444900,7650,7650,7650,7650,0
20240912,092400,41444900,7650,7650,7650,7650,0
20240912,092300,41444900,7650,7650,7650,7650,0
20240912,092200,41444900,7650,7710,7710,7650,1810
20240912,092100,27568340,7740,7740,7740,7740,1
20240912,092000,27560600,7700,7760,7760,7700,769
20240912,091900,21639100,7760,7760,7760,7760,100
20240912,091800,20863100,7770,7770,7770,7770,50
20240912,091700,20474600,7770,7690,7770,7690,2168
20240912,091600,3753480,7660,7660,7660,7660,33
20240912,091500,3500700,7650,7650,7650,7650,40
20240912,091400,3194700,7660,7660,7660,7660,0
20240912,091300,3194700,7660,7660,7660,7660,0
20240912,091200,3194700,7660,7650,7660,7650,349
20240912,091100,523020,7660,7660,7660,7660,0
20240912,091000,523020,7660,7660,7660,7660,0
20240912,090900,523020,7660,7660,7660,7660,0
20240912,090800,523020,7660,7660,7660,7660,0
20240912,090700,523020,7660,7660,7660,7660,0
20240912,090600,523020,7660,7510,7660,7510,8
20240912,090500,462190,7510,7510,7510,7510,1
20240912,090400,454680,7700,7700,7700,7700,0
20240912,090300,454680,7700,7700,7700,7700,0
20240912,090200,454680,7700,7700,7700,7700,5
20240912,090100,416180,7710,7590,7720,7590,54
20240912,090000,0,7460,7460,7460,7460,0