KissMeData/199550/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,203800,253373040,7870,7870,7870,7870,1599
20240924,203700,253373040,7870,7870,7870,7870,0
20240924,203600,253373040,7870,7870,7870,7870,0
20240924,203500,253373040,7870,7870,7870,7870,0
20240924,203400,253373040,7870,7870,7870,7870,0
20240924,203300,253373040,7870,7870,7870,7870,0
20240924,203200,253373040,7870,7870,7870,7870,0
20240924,203100,253373040,7870,7870,7870,7870,0
20240924,203000,253373040,7870,7870,7870,7870,0
20240924,202900,253373040,7870,7870,7870,7870,0
20240924,202800,253373040,7870,7870,7870,7870,0
20240924,202700,253373040,7870,7870,7870,7870,0
20240924,202600,253373040,7870,7870,7870,7870,0
20240924,202500,253373040,7870,7870,7870,7870,0
20240924,202400,253373040,7870,7870,7870,7870,0
20240924,202300,253373040,7870,7870,7870,7870,0
20240924,202200,253373040,7870,7870,7870,7870,0
20240924,202100,253373040,7870,7870,7870,7870,0
20240924,202000,253373040,7870,7870,7870,7870,0
20240924,201900,253373040,7870,7870,7870,7870,0
20240924,201800,253373040,7870,7870,7870,7870,0
20240924,201700,253373040,7870,7870,7870,7870,0
20240924,201600,253373040,7870,7870,7870,7870,0
20240924,201500,253373040,7870,7870,7870,7870,0
20240924,201400,253373040,7870,7870,7870,7870,0
20240924,201300,253373040,7870,7870,7870,7870,0
20240924,201200,253373040,7870,7870,7870,7870,0
20240924,201100,253373040,7870,7870,7870,7870,0
20240924,201000,253373040,7870,7870,7870,7870,0
20240924,200900,253373040,7870,7870,7870,7870,0
20240924,200800,253373040,7870,7870,7870,7870,1599
20240924,200700,253373040,7870,7870,7870,7870,0
20240924,200600,253373040,7870,7870,7870,7870,0
20240924,200500,253373040,7870,7870,7870,7870,0
20240924,200400,253373040,7870,7870,7870,7870,0
20240924,200300,253373040,7870,7870,7870,7870,0
20240924,200200,253373040,7870,7870,7870,7870,0
20240924,200100,253373040,7870,7870,7870,7870,0
20240924,200000,253373040,7870,7870,7870,7870,0
20240924,195900,253373040,7870,7870,7870,7870,0
20240924,195800,253373040,7870,7870,7870,7870,0
20240924,195700,253373040,7870,7870,7870,7870,0
20240924,195600,253373040,7870,7870,7870,7870,0
20240924,195500,253373040,7870,7870,7870,7870,0
20240924,195400,253373040,7870,7870,7870,7870,0
20240924,195300,253373040,7870,7870,7870,7870,0
20240924,195200,253373040,7870,7870,7870,7870,0
20240924,195100,253373040,7870,7870,7870,7870,0
20240924,195000,253373040,7870,7870,7870,7870,0
20240924,194900,253373040,7870,7870,7870,7870,0
20240924,194800,253373040,7870,7870,7870,7870,0
20240924,194700,253373040,7870,7870,7870,7870,0
20240924,194600,253373040,7870,7870,7870,7870,0
20240924,194500,253373040,7870,7870,7870,7870,0
20240924,194400,253373040,7870,7870,7870,7870,0
20240924,194300,253373040,7870,7870,7870,7870,0
20240924,194200,253373040,7870,7870,7870,7870,0
20240924,194100,253373040,7870,7870,7870,7870,0
20240924,194000,253373040,7870,7870,7870,7870,0
20240924,193900,253373040,7870,7870,7870,7870,0
20240924,193800,253373040,7870,7870,7870,7870,1599
20240924,193700,253373040,7870,7870,7870,7870,0
20240924,193600,253373040,7870,7870,7870,7870,0
20240924,193500,253373040,7870,7870,7870,7870,0
20240924,193400,253373040,7870,7870,7870,7870,0
20240924,193300,253373040,7870,7870,7870,7870,0
20240924,193200,253373040,7870,7870,7870,7870,0
20240924,193100,253373040,7870,7870,7870,7870,0
20240924,193000,253373040,7870,7870,7870,7870,0
20240924,192900,253373040,7870,7870,7870,7870,0
20240924,192800,253373040,7870,7870,7870,7870,0
20240924,192700,253373040,7870,7870,7870,7870,0
20240924,192600,253373040,7870,7870,7870,7870,0
20240924,192500,253373040,7870,7870,7870,7870,0
20240924,192400,253373040,7870,7870,7870,7870,0
20240924,192300,253373040,7870,7870,7870,7870,0
20240924,192200,253373040,7870,7870,7870,7870,0
20240924,192100,253373040,7870,7870,7870,7870,0
20240924,192000,253373040,7870,7870,7870,7870,0
20240924,191900,253373040,7870,7870,7870,7870,0
20240924,191800,253373040,7870,7870,7870,7870,0
20240924,191700,253373040,7870,7870,7870,7870,0
20240924,191600,253373040,7870,7870,7870,7870,0
20240924,191500,253373040,7870,7870,7870,7870,0
20240924,191400,253373040,7870,7870,7870,7870,0
20240924,191300,253373040,7870,7870,7870,7870,0
20240924,191200,253373040,7870,7870,7870,7870,0
20240924,191100,253373040,7870,7870,7870,7870,0
20240924,191000,253373040,7870,7870,7870,7870,0
20240924,190900,253373040,7870,7870,7870,7870,0
20240924,190800,253373040,7870,7870,7870,7870,1599
20240924,190700,253373040,7870,7870,7870,7870,0
20240924,190600,253373040,7870,7870,7870,7870,0
20240924,190500,253373040,7870,7870,7870,7870,0
20240924,190400,253373040,7870,7870,7870,7870,0
20240924,190300,253373040,7870,7870,7870,7870,0
20240924,190200,253373040,7870,7870,7870,7870,0
20240924,190100,253373040,7870,7870,7870,7870,0
20240924,190000,253373040,7870,7870,7870,7870,0
20240924,185900,253373040,7870,7870,7870,7870,0
20240924,185800,253373040,7870,7870,7870,7870,0
20240924,185700,253373040,7870,7870,7870,7870,0
20240924,185600,253373040,7870,7870,7870,7870,0
20240924,185500,253373040,7870,7870,7870,7870,0
20240924,185400,253373040,7870,7870,7870,7870,0
20240924,185300,253373040,7870,7870,7870,7870,0
20240924,185200,253373040,7870,7870,7870,7870,0
20240924,185100,253373040,7870,7870,7870,7870,0
20240924,185000,253373040,7870,7870,7870,7870,0
20240924,184900,253373040,7870,7870,7870,7870,0
20240924,184800,253373040,7870,7870,7870,7870,0
20240924,184700,253373040,7870,7870,7870,7870,0
20240924,184600,253373040,7870,7870,7870,7870,0
20240924,184500,253373040,7870,7870,7870,7870,0
20240924,184400,253373040,7870,7870,7870,7870,0
20240924,184300,253373040,7870,7870,7870,7870,0
20240924,184200,253373040,7870,7870,7870,7870,0
20240924,184100,253373040,7870,7870,7870,7870,0
20240924,184000,253373040,7870,7870,7870,7870,0
20240924,183900,253373040,7870,7870,7870,7870,0
20240924,183800,253373040,7870,7870,7870,7870,1599
20240924,183700,253373040,7870,7870,7870,7870,0
20240924,183600,253373040,7870,7870,7870,7870,0
20240924,183500,253373040,7870,7870,7870,7870,0
20240924,183400,253373040,7870,7870,7870,7870,0
20240924,183300,253373040,7870,7870,7870,7870,0
20240924,183200,253373040,7870,7870,7870,7870,0
20240924,183100,253373040,7870,7870,7870,7870,0
20240924,183000,253373040,7870,7870,7870,7870,0
20240924,182900,253373040,7870,7870,7870,7870,0
20240924,182800,253373040,7870,7870,7870,7870,0
20240924,182700,253373040,7870,7870,7870,7870,0
20240924,182600,253373040,7870,7870,7870,7870,0
20240924,182500,253373040,7870,7870,7870,7870,0
20240924,182400,253373040,7870,7870,7870,7870,0
20240924,182300,253373040,7870,7870,7870,7870,0
20240924,182200,253373040,7870,7870,7870,7870,0
20240924,182100,253373040,7870,7870,7870,7870,0
20240924,182000,253373040,7870,7870,7870,7870,0
20240924,181900,253373040,7870,7870,7870,7870,0
20240924,181800,253373040,7870,7870,7870,7870,0
20240924,181700,253373040,7870,7870,7870,7870,0
20240924,181600,253373040,7870,7870,7870,7870,0
20240924,181500,253373040,7870,7870,7870,7870,0
20240924,181400,253373040,7870,7870,7870,7870,0
20240924,181300,253373040,7870,7870,7870,7870,0
20240924,181200,253373040,7870,7870,7870,7870,0
20240924,181100,253373040,7870,7870,7870,7870,0
20240924,181000,253373040,7870,7870,7870,7870,0
20240924,180900,253373040,7870,7870,7870,7870,0
20240924,180800,253373040,7870,7870,7870,7870,1599
20240924,180700,253373040,7870,7870,7870,7870,0
20240924,180600,253373040,7870,7870,7870,7870,0
20240924,180500,253373040,7870,7870,7870,7870,0
20240924,180400,253373040,7870,7870,7870,7870,0
20240924,180300,253373040,7870,7870,7870,7870,0
20240924,180200,253373040,7870,7870,7870,7870,0
20240924,180100,253373040,7870,7870,7870,7870,0
20240924,180000,253373040,7870,7870,7870,7870,0
20240924,175900,253373040,7870,7870,7870,7870,0
20240924,175800,253373040,7870,7870,7870,7870,0
20240924,175700,253373040,7870,7870,7870,7870,0
20240924,175600,253373040,7870,7870,7870,7870,0
20240924,175500,253373040,7870,7870,7870,7870,0
20240924,175400,253373040,7870,7870,7870,7870,0
20240924,175300,253373040,7870,7870,7870,7870,0
20240924,175200,253373040,7870,7870,7870,7870,0
20240924,175100,253373040,7870,7870,7870,7870,0
20240924,175000,253373040,7870,7870,7870,7870,0
20240924,174900,253373040,7870,7870,7870,7870,0
20240924,174800,253373040,7870,7870,7870,7870,0
20240924,174700,253373040,7870,7870,7870,7870,0
20240924,174600,253373040,7870,7870,7870,7870,0
20240924,174500,253373040,7870,7870,7870,7870,0
20240924,174400,253373040,7870,7870,7870,7870,0
20240924,174300,253373040,7870,7870,7870,7870,0
20240924,174200,253373040,7870,7870,7870,7870,0
20240924,174100,253373040,7870,7870,7870,7870,0
20240924,174000,253373040,7870,7870,7870,7870,0
20240924,173900,253373040,7870,7870,7870,7870,0
20240924,173800,253373040,7870,7870,7870,7870,1599
20240924,173700,253373040,7870,7870,7870,7870,0
20240924,173600,253373040,7870,7870,7870,7870,0
20240924,173500,253373040,7870,7870,7870,7870,0
20240924,173400,253373040,7870,7870,7870,7870,0
20240924,173300,253373040,7870,7870,7870,7870,0
20240924,173200,253373040,7870,7870,7870,7870,0
20240924,173100,253373040,7870,7870,7870,7870,0
20240924,173000,253373040,7870,7870,7870,7870,0
20240924,172900,253373040,7870,7870,7870,7870,0
20240924,172800,253373040,7870,7870,7870,7870,0
20240924,172700,253373040,7870,7870,7870,7870,0
20240924,172600,253373040,7870,7870,7870,7870,0
20240924,172500,253373040,7870,7870,7870,7870,0
20240924,172400,253373040,7870,7870,7870,7870,0
20240924,172300,253373040,7870,7870,7870,7870,0
20240924,172200,253373040,7870,7870,7870,7870,0
20240924,172100,253373040,7870,7870,7870,7870,0
20240924,172000,253373040,7870,7870,7870,7870,0
20240924,171900,253373040,7870,7870,7870,7870,0
20240924,171800,253373040,7870,7870,7870,7870,0
20240924,171700,253373040,7870,7870,7870,7870,0
20240924,171600,253373040,7870,7870,7870,7870,0
20240924,171500,253373040,7870,7870,7870,7870,0
20240924,171400,253373040,7870,7870,7870,7870,0
20240924,171300,253373040,7870,7870,7870,7870,0
20240924,171200,253373040,7870,7870,7870,7870,0
20240924,171100,253373040,7870,7870,7870,7870,0
20240924,171000,253373040,7870,7870,7870,7870,0
20240924,170900,253373040,7870,7870,7870,7870,0
20240924,170800,253373040,7870,7870,7870,7870,1599
20240924,170700,253373040,7870,7870,7870,7870,0
20240924,170600,253373040,7870,7870,7870,7870,0
20240924,170500,253373040,7870,7870,7870,7870,0
20240924,170400,253373040,7870,7870,7870,7870,0
20240924,170300,253373040,7870,7870,7870,7870,0
20240924,170200,253373040,7870,7870,7870,7870,0
20240924,170100,253373040,7870,7870,7870,7870,0
20240924,170000,253373040,7870,7870,7870,7870,0
20240924,165900,253373040,7870,7870,7870,7870,0
20240924,165800,253373040,7870,7870,7870,7870,0
20240924,165700,253373040,7870,7870,7870,7870,0
20240924,165600,253373040,7870,7870,7870,7870,0
20240924,165500,253373040,7870,7870,7870,7870,0
20240924,165400,253373040,7870,7870,7870,7870,0
20240924,165300,253373040,7870,7870,7870,7870,0
20240924,165200,253373040,7870,7870,7870,7870,0
20240924,165100,253373040,7870,7870,7870,7870,0
20240924,165000,253373040,7870,7870,7870,7870,0
20240924,164900,253373040,7870,7870,7870,7870,0
20240924,164800,253373040,7870,7870,7870,7870,0
20240924,164700,253373040,7870,7870,7870,7870,0
20240924,164600,253373040,7870,7870,7870,7870,0
20240924,164500,253373040,7870,7870,7870,7870,0
20240924,164400,253373040,7870,7870,7870,7870,0
20240924,164300,253373040,7870,7870,7870,7870,0
20240924,164200,253373040,7870,7870,7870,7870,0
20240924,164100,253373040,7870,7870,7870,7870,0
20240924,164000,253373040,7870,7870,7870,7870,0
20240924,163900,253373040,7870,7870,7870,7870,0
20240924,163800,253373040,7870,7870,7870,7870,1599
20240924,163700,253373040,7870,7870,7870,7870,0
20240924,163600,253373040,7870,7870,7870,7870,0
20240924,163500,253373040,7870,7870,7870,7870,0
20240924,163400,253373040,7870,7870,7870,7870,0
20240924,163300,253373040,7870,7870,7870,7870,0
20240924,163200,253373040,7870,7870,7870,7870,0
20240924,163100,253373040,7870,7870,7870,7870,0
20240924,163000,253373040,7870,7870,7870,7870,0
20240924,162900,253373040,7870,7870,7870,7870,0
20240924,162800,253373040,7870,7870,7870,7870,0
20240924,162700,253373040,7870,7870,7870,7870,0
20240924,162600,253373040,7870,7870,7870,7870,0
20240924,162500,253373040,7870,7870,7870,7870,0
20240924,162400,253373040,7870,7870,7870,7870,0
20240924,162300,253373040,7870,7870,7870,7870,0
20240924,162200,253373040,7870,7870,7870,7870,0
20240924,162100,253373040,7870,7870,7870,7870,0
20240924,162000,253373040,7870,7870,7870,7870,0
20240924,161900,253373040,7870,7870,7870,7870,0
20240924,161800,253373040,7870,7870,7870,7870,0
20240924,161700,253373040,7870,7870,7870,7870,0
20240924,161600,253373040,7870,7870,7870,7870,0
20240924,161500,253373040,7870,7870,7870,7870,0
20240924,161400,253373040,7870,7870,7870,7870,0
20240924,161300,253373040,7870,7870,7870,7870,0
20240924,161200,253373040,7870,7870,7870,7870,0
20240924,161100,253373040,7870,7870,7870,7870,0
20240924,161000,253373040,7870,7870,7870,7870,0
20240924,160900,253373040,7870,7870,7870,7870,0
20240924,160800,253373040,7870,7870,7870,7870,1599
20240924,160700,253373040,7870,7870,7870,7870,0
20240924,160600,253373040,7870,7870,7870,7870,0
20240924,160500,253373040,7870,7870,7870,7870,0
20240924,160400,253373040,7870,7870,7870,7870,0
20240924,160300,253373040,7870,7870,7870,7870,0
20240924,160200,253373040,7870,7870,7870,7870,0
20240924,160100,253373040,7870,7870,7870,7870,0
20240924,160000,253373040,7870,7870,7870,7870,0
20240924,155900,253373040,7870,7870,7870,7870,0
20240924,155800,253373040,7870,7870,7870,7870,0
20240924,155700,253373040,7870,7870,7870,7870,0
20240924,155600,253373040,7870,7870,7870,7870,0
20240924,155500,253373040,7870,7870,7870,7870,0
20240924,155400,253373040,7870,7870,7870,7870,0
20240924,155300,253373040,7870,7870,7870,7870,0
20240924,155200,253373040,7870,7870,7870,7870,0
20240924,155100,253373040,7870,7870,7870,7870,0
20240924,155000,253373040,7870,7870,7870,7870,0
20240924,154900,253373040,7870,7870,7870,7870,0
20240924,154800,253373040,7870,7870,7870,7870,0
20240924,154700,253373040,7870,7870,7870,7870,0
20240924,154600,253373040,7870,7870,7870,7870,0
20240924,154500,253373040,7870,7870,7870,7870,0
20240924,154400,253373040,7870,7870,7870,7870,0
20240924,154300,253373040,7870,7870,7870,7870,0
20240924,154200,253373040,7870,7870,7870,7870,0
20240924,154100,253373040,7870,7870,7870,7870,0
20240924,154000,253373040,7870,7870,7870,7870,0
20240924,153900,253373040,7870,7870,7870,7870,0
20240924,153800,253373040,7870,7870,7870,7870,1599
20240924,153700,253373040,7870,7870,7870,7870,0
20240924,153600,253373040,7870,7870,7870,7870,0
20240924,153500,253373040,7870,7870,7870,7870,0
20240924,153400,253373040,7870,7870,7870,7870,0
20240924,153300,253373040,7870,7870,7870,7870,0
20240924,153200,253373040,7870,7870,7870,7870,0
20240924,153100,253373040,7870,7870,7870,7870,0
20240924,153000,253373040,7870,7870,7870,7870,1599
20240924,152900,240788910,7830,7830,7830,7830,0
20240924,152800,240788910,7830,7830,7830,7830,0
20240924,152700,240788910,7830,7830,7830,7830,0
20240924,152600,240788910,7830,7830,7830,7830,0
20240924,152500,240788910,7830,7830,7830,7830,0
20240924,152400,240788910,7830,7830,7830,7830,0
20240924,152300,240788910,7830,7830,7830,7830,0
20240924,152200,240788910,7830,7830,7830,7830,0
20240924,152100,240788910,7830,7830,7830,7830,0
20240924,152000,240788910,7830,7830,7830,7830,0
20240924,151900,240788910,7830,7830,7830,7830,1
20240924,151800,240781080,7820,7820,7820,7820,0
20240924,151700,240781080,7820,7840,7860,7820,1578
20240924,151600,228409580,7840,7840,7840,7840,0
20240924,151500,228409580,7840,7840,7840,7840,0
20240924,151400,228409580,7840,7840,7840,7840,0
20240924,151300,228409580,7840,7840,7840,7840,0
20240924,151200,228409580,7840,7840,7840,7840,0
20240924,151100,228409580,7840,7840,7840,7840,42
20240924,151000,228080300,7820,7820,7820,7820,0
20240924,150900,228080300,7820,7820,7820,7820,0
20240924,150800,228080300,7820,7820,7820,7820,42
20240924,150700,227751860,7820,7820,7820,7820,10
20240924,150600,227673660,7840,7840,7840,7840,0
20240924,150500,227673660,7840,7840,7840,7840,256
20240924,150400,225666620,7830,7830,7830,7810,192
20240924,150300,224163570,7830,7830,7830,7830,83
20240924,150200,223513680,7830,7830,7830,7830,21
20240924,150100,223349250,7840,7840,7840,7840,1
20240924,150000,223341410,7830,7820,7830,7820,2
20240924,145900,223325760,7820,7830,7830,7820,20
20240924,145800,223169260,7830,7830,7830,7830,40
20240924,145700,222856060,7840,7840,7840,7840,0
20240924,145600,222856060,7840,7830,7840,7830,23
20240924,145500,222675940,7820,7820,7820,7820,10
20240924,145400,222597740,7840,7840,7840,7840,33
20240924,145300,222339020,7840,7840,7840,7840,5
20240924,145200,222299820,7860,7860,7860,7860,100
20240924,145100,221513820,7860,7850,7860,7850,3
20240924,145000,221490260,7850,7850,7850,7850,0
20240924,144900,221490260,7850,7850,7850,7850,5
20240924,144800,221451010,7850,7850,7850,7850,15
20240924,144700,221333260,7850,7850,7850,7850,0
20240924,144600,221333260,7850,7840,7850,7840,116
20240924,144500,220423810,7840,7840,7840,7840,0
20240924,144400,220423810,7840,7840,7840,7840,0
20240924,144300,220423810,7840,7830,7840,7830,414
20240924,144200,217182070,7830,7810,7830,7810,253
20240924,144100,215203580,7810,7810,7810,7810,0
20240924,144000,215203580,7810,7810,7810,7810,83
20240924,143900,214555350,7810,7810,7810,7810,70
20240924,143800,214008650,7810,7810,7810,7810,0
20240924,143700,214008650,7810,7810,7810,7810,3
20240924,143600,213985220,7810,7810,7810,7810,2
20240924,143500,213969600,7810,7810,7810,7810,86
20240924,143400,213297940,7800,7770,7800,7770,2231
20240924,143300,195931300,7770,7770,7770,7770,0
20240924,143200,195931300,7770,7770,7770,7770,135
20240924,143100,194882350,7740,7750,7750,7740,101
20240924,143000,194099930,7740,7740,7740,7740,0
20240924,142900,194099930,7740,7760,7760,7740,2
20240924,142800,194084430,7760,7760,7760,7760,265
20240924,142700,192028030,7760,7760,7760,7760,0
20240924,142600,192028030,7760,7760,7760,7760,0
20240924,142500,192028030,7760,7760,7760,7760,0
20240924,142400,192028030,7760,7760,7760,7760,199
20240924,142300,190483790,7760,7760,7760,7760,201
20240924,142200,188924030,7730,7730,7730,7730,0
20240924,142100,188924030,7730,7730,7730,7730,0
20240924,142000,188924030,7730,7730,7730,7730,0
20240924,141900,188924030,7730,7730,7730,7730,0
20240924,141800,188924030,7730,7730,7730,7730,0
20240924,141700,188924030,7730,7730,7730,7730,100
20240924,141600,188151030,7750,7740,7750,7740,162
20240924,141500,186896040,7720,7720,7720,7720,100
20240924,141400,186124040,7720,7720,7720,7720,0
20240924,141300,186124040,7720,7720,7720,7720,0
20240924,141200,186124040,7720,7720,7720,7720,73
20240924,141100,185560480,7690,7690,7690,7690,0
20240924,141000,185560480,7690,7690,7690,7690,0
20240924,140900,185560480,7690,7690,7690,7690,0
20240924,140800,185560480,7690,7690,7690,7690,0
20240924,140700,185560480,7690,7690,7690,7680,2065
20240924,140600,169697590,7680,7710,7710,7680,4163
20240924,140500,137679210,7700,7700,7700,7700,0
20240924,140400,137679210,7700,7700,7700,7700,1
20240924,140300,137671510,7740,7740,7740,7740,0
20240924,140200,137671510,7740,7740,7740,7740,0
20240924,140100,137671510,7740,7740,7740,7740,0
20240924,140000,137671510,7740,7740,7740,7740,1
20240924,135900,137663770,7730,7730,7730,7730,0
20240924,135800,137663770,7730,7730,7730,7730,0
20240924,135700,137663770,7730,7730,7730,7730,0
20240924,135600,137663770,7730,7730,7730,7730,55
20240924,135500,137238620,7730,7730,7730,7730,225
20240924,135400,135499370,7730,7720,7730,7720,100
20240924,135300,134727350,7700,7700,7700,7700,100
20240924,135200,133957350,7690,7690,7690,7690,30
20240924,135100,133726650,7680,7680,7680,7680,0
20240924,135000,133726650,7680,7680,7680,7680,40
20240924,134900,133419450,7680,7690,7690,7680,1552
20240924,134800,121484680,7690,7710,7710,7690,119
20240924,134700,120569030,7720,7720,7720,7720,0
20240924,134600,120569030,7720,7720,7720,7720,0
20240924,134500,120569030,7720,7720,7720,7720,0
20240924,134400,120569030,7720,7720,7720,7720,0
20240924,134300,120569030,7720,7720,7720,7720,0
20240924,134200,120569030,7720,7720,7720,7720,0
20240924,134100,120569030,7720,7720,7720,7720,10
20240924,134000,120491830,7720,7720,7720,7720,32
20240924,133900,120244790,7720,7720,7720,7720,0
20240924,133800,120244790,7720,7720,7720,7720,0
20240924,133700,120244790,7720,7720,7720,7720,0
20240924,133600,120244790,7720,7720,7720,7720,3
20240924,133500,120221630,7720,7720,7720,7720,17
20240924,133400,120090390,7730,7730,7730,7730,0
20240924,133300,120090390,7730,7730,7730,7730,0
20240924,133200,120090390,7730,7730,7730,7730,0
20240924,133100,120090390,7730,7730,7730,7730,0
20240924,133000,120090390,7730,7730,7730,7730,0
20240924,132900,120090390,7730,7730,7730,7730,0
20240924,132800,120090390,7730,7730,7730,7730,10
20240924,132700,120013090,7730,7730,7730,7730,9
20240924,132600,119943520,7720,7720,7720,7720,0
20240924,132500,119943520,7720,7720,7720,7720,0
20240924,132400,119943520,7720,7720,7720,7720,13
20240924,132300,119843160,7710,7710,7710,7710,0
20240924,132200,119843160,7710,7710,7710,7710,1
20240924,132100,119835450,7710,7720,7720,7710,12
20240924,132000,119742830,7690,7720,7720,7690,118
20240924,131900,118831900,7690,7690,7690,7690,0
20240924,131800,118831900,7690,7690,7690,7690,0
20240924,131700,118831900,7690,7700,7700,7690,2
20240924,131600,118816510,7700,7700,7700,7700,0
20240924,131500,118816510,7700,7700,7700,7700,0
20240924,131400,118816510,7700,7710,7710,7690,531
20240924,131300,114727570,7710,7710,7710,7710,100
20240924,131200,113956570,7710,7710,7710,7710,1
20240924,131100,113948860,7700,7700,7700,7700,0
20240924,131000,113948860,7700,7700,7700,7700,0
20240924,130900,113948860,7700,7700,7700,7700,5
20240924,130800,113910360,7700,7700,7700,7700,100
20240924,130700,113140360,7700,7720,7720,7700,200
20240924,130600,111599670,7720,7720,7720,7720,0
20240924,130500,111599670,7720,7720,7720,7720,28
20240924,130400,111383510,7720,7720,7720,7720,0
20240924,130300,111383510,7720,7720,7720,7720,0
20240924,130200,111383510,7720,7720,7720,7720,0
20240924,130100,111383510,7720,7720,7720,7720,0
20240924,130000,111383510,7720,7720,7720,7720,1
20240924,125900,111375790,7730,7730,7730,7730,0
20240924,125800,111375790,7730,7730,7730,7730,0
20240924,125700,111375790,7730,7730,7730,7730,0
20240924,125600,111375790,7730,7720,7730,7720,62
20240924,125500,110897030,7780,7780,7780,7780,0
20240924,125400,110897030,7780,7780,7780,7780,0
20240924,125300,110897030,7780,7780,7780,7780,0
20240924,125200,110897030,7780,7780,7780,7780,0
20240924,125100,110897030,7780,7780,7780,7780,168
20240924,125000,109589990,7780,7780,7780,7780,0
20240924,124900,109589990,7780,7720,7780,7720,2
20240924,124800,109574490,7780,7780,7780,7720,240
20240924,124700,107707350,7770,7770,7770,7770,102
20240924,124600,106914810,7770,7760,7770,7760,52
20240924,124500,106511270,7720,7720,7720,7720,1
20240924,124400,106503550,7760,7760,7760,7760,5
20240924,124300,106464750,7760,7760,7760,7760,0
20240924,124200,106464750,7760,7760,7760,7760,150
20240924,124100,105300750,7760,7710,7760,7710,4
20240924,124000,105269810,7720,7720,7720,7720,208
20240924,123900,103664050,7750,7750,7750,7750,0
20240924,123800,103664050,7750,7750,7750,7750,0
20240924,123700,103664050,7750,7750,7750,7750,2
20240924,123600,103648550,7720,7720,7720,7720,0
20240924,123500,103648550,7720,7720,7720,7720,0
20240924,123400,103648550,7720,7720,7720,7720,0
20240924,123300,103648550,7720,7720,7720,7720,69
20240924,123200,103115870,7710,7710,7710,7710,0
20240924,123100,103115870,7710,7710,7710,7710,0
20240924,123000,103115870,7710,7710,7710,7710,0
20240924,122900,103115870,7710,7710,7710,7710,0
20240924,122800,103115870,7710,7710,7710,7710,0
20240924,122700,103115870,7710,7710,7710,7710,0
20240924,122600,103115870,7710,7710,7710,7710,0
20240924,122500,103115870,7710,7710,7710,7710,0
20240924,122400,103115870,7710,7710,7710,7710,0
20240924,122300,103115870,7710,7710,7710,7710,0
20240924,122200,103115870,7710,7710,7710,7710,0
20240924,122100,103115870,7710,7710,7710,7710,0
20240924,122000,103115870,7710,7710,7710,7710,15
20240924,121900,103000220,7710,7710,7710,7710,0
20240924,121800,103000220,7710,7710,7710,7710,0
20240924,121700,103000220,7710,7710,7710,7710,0
20240924,121600,103000220,7710,7710,7710,7710,0
20240924,121500,103000220,7710,7710,7710,7710,0
20240924,121400,103000220,7710,7710,7710,7710,0
20240924,121300,103000220,7710,7730,7730,7710,4
20240924,121200,102969340,7770,7770,7770,7770,0
20240924,121100,102969340,7770,7760,7770,7760,115
20240924,121000,102075810,7750,7740,7750,7740,5
20240924,120900,102037070,7730,7730,7730,7730,0
20240924,120800,102037070,7730,7730,7730,7730,0
20240924,120700,102037070,7730,7730,7730,7730,0
20240924,120600,102037070,7730,7730,7730,7730,0
20240924,120500,102037070,7730,7730,7730,7730,0
20240924,120400,102037070,7730,7730,7730,7730,0
20240924,120300,102037070,7730,7730,7730,7730,0
20240924,120200,102037070,7730,7730,7730,7730,51
20240924,120100,101642840,7710,7710,7710,7710,0
20240924,120000,101642840,7710,7710,7710,7710,5
20240924,115900,101604290,7730,7730,7730,7730,0
20240924,115800,101604290,7730,7730,7730,7730,0
20240924,115700,101604290,7730,7730,7730,7730,149
20240924,115600,100452520,7730,7730,7730,7730,100
20240924,115500,99679520,7730,7730,7730,7730,100
20240924,115400,98906520,7750,7750,7750,7750,0
20240924,115300,98906520,7750,7750,7750,7750,0
20240924,115200,98906520,7750,7750,7750,7750,5
20240924,115100,98867770,7750,7750,7750,7750,0
20240924,115000,98867770,7750,7750,7750,7750,0
20240924,114900,98867770,7750,7750,7750,7750,1
20240924,114800,98860020,7740,7740,7740,7740,1
20240924,114700,98852280,7710,7710,7710,7710,1
20240924,114600,98844570,7700,7700,7700,7700,0
20240924,114500,98844570,7700,7700,7700,7700,0
20240924,114400,98844570,7700,7700,7700,7700,0
20240924,114300,98844570,7700,7700,7700,7700,0
20240924,114200,98844570,7700,7700,7700,7700,6
20240924,114100,98798370,7700,7700,7700,7700,0
20240924,114000,98798370,7700,7700,7700,7700,0
20240924,113900,98798370,7700,7700,7700,7700,0
20240924,113800,98798370,7700,7700,7700,7700,1
20240924,113700,98790670,7690,7690,7690,7690,0
20240924,113600,98790670,7690,7690,7690,7690,0
20240924,113500,98790670,7690,7690,7690,7690,0
20240924,113400,98790670,7690,7690,7690,7690,0
20240924,113300,98790670,7690,7690,7690,7690,0
20240924,113200,98790670,7690,7690,7690,7690,0
20240924,113100,98790670,7690,7690,7690,7690,0
20240924,113000,98790670,7690,7690,7690,7690,0
20240924,112900,98790670,7690,7690,7690,7690,0
20240924,112800,98790670,7690,7690,7690,7690,0
20240924,112700,98790670,7690,7690,7690,7690,0
20240924,112600,98790670,7690,7690,7690,7690,0
20240924,112500,98790670,7690,7690,7690,7690,0
20240924,112400,98790670,7690,7690,7690,7690,0
20240924,112300,98790670,7690,7690,7690,7690,20
20240924,112200,98636870,7690,7690,7690,7690,0
20240924,112100,98636870,7690,7690,7690,7690,0
20240924,112000,98636870,7690,7690,7690,7690,50
20240924,111900,98252370,7690,7780,7780,7690,2
20240924,111800,98236900,7690,7690,7690,7690,0
20240924,111700,98236900,7690,7690,7690,7690,0
20240924,111600,98236900,7690,7690,7690,7690,2
20240924,111500,98221520,7690,7690,7690,7690,0
20240924,111400,98221520,7690,7690,7690,7690,0
20240924,111300,98221520,7690,7690,7690,7690,0
20240924,111200,98221520,7690,7690,7690,7690,0
20240924,111100,98221520,7690,7690,7690,7690,0
20240924,111000,98221520,7690,7690,7690,7690,0
20240924,110900,98221520,7690,7700,7700,7690,2
20240924,110800,98206130,7770,7770,7770,7770,0
20240924,110700,98206130,7770,7770,7770,7770,1
20240924,110600,98198360,7770,7770,7770,7770,0
20240924,110500,98198360,7770,7770,7770,7770,0
20240924,110400,98198360,7770,7770,7770,7770,0
20240924,110300,98198360,7770,7770,7770,7770,0
20240924,110200,98198360,7770,7770,7770,7770,64
20240924,110100,97701080,7770,7770,7770,7770,0
20240924,110000,97701080,7770,7770,7770,7770,0
20240924,105900,97701080,7770,7770,7770,7770,0
20240924,105800,97701080,7770,7770,7770,7770,0
20240924,105700,97701080,7770,7770,7770,7770,0
20240924,105600,97701080,7770,7770,7770,7770,1
20240924,105500,97693310,7680,7710,7710,7680,700
20240924,105400,92306550,7710,7710,7710,7710,0
20240924,105300,92306550,7710,7710,7710,7710,0
20240924,105200,92306550,7710,7720,7720,7700,967
20240924,105100,84845770,7770,7770,7770,7770,0
20240924,105000,84845770,7770,7770,7770,7770,0
20240924,104900,84845770,7770,7770,7770,7770,0
20240924,104800,84845770,7770,7770,7770,7770,0
20240924,104700,84845770,7770,7770,7770,7770,0
20240924,104600,84845770,7770,7770,7770,7770,69
20240924,104500,84309640,7770,7770,7770,7770,0
20240924,104400,84309640,7770,7770,7770,7770,1
20240924,104300,84301870,7770,7770,7770,7770,0
20240924,104200,84301870,7770,7770,7770,7770,0
20240924,104100,84301870,7770,7770,7770,7770,0
20240924,104000,84301870,7770,7770,7770,7770,0
20240924,103900,84301870,7770,7770,7770,7770,0
20240924,103800,84301870,7770,7770,7770,7770,0
20240924,103700,84301870,7770,7770,7770,7770,0
20240924,103600,84301870,7770,7770,7770,7770,0
20240924,103500,84301870,7770,7720,7770,7720,101
20240924,103400,83517460,7720,7720,7720,7720,0
20240924,103300,83517460,7720,7720,7720,7710,372
20240924,103200,80646340,7720,7720,7720,7720,0
20240924,103100,80646340,7720,7720,7720,7720,0
20240924,103000,80646340,7720,7720,7720,7720,0
20240924,102900,80646340,7720,7730,7730,7720,200
20240924,102800,79102280,7730,7730,7730,7730,0
20240924,102700,79102280,7730,7730,7730,7730,0
20240924,102600,79102280,7730,7730,7730,7730,1
20240924,102500,79094550,7750,7750,7750,7750,0
20240924,102400,79094550,7750,7750,7750,7750,0
20240924,102300,79094550,7750,7750,7750,7750,1
20240924,102200,79086800,7720,7720,7720,7720,0
20240924,102100,79086800,7720,7720,7720,7720,0
20240924,102000,79086800,7720,7720,7720,7720,0
20240924,101900,79086800,7720,7720,7720,7720,0
20240924,101800,79086800,7720,7720,7720,7720,0
20240924,101700,79086800,7720,7720,7720,7720,0
20240924,101600,79086800,7720,7720,7720,7720,0
20240924,101500,79086800,7720,7740,7740,7700,2023
20240924,101400,63504370,7770,7770,7770,7770,0
20240924,101300,63504370,7770,7770,7770,7770,0
20240924,101200,63504370,7770,7760,7770,7760,2
20240924,101100,63488840,7770,7760,7770,7760,2
20240924,101000,63473310,7740,7740,7740,7740,3
20240924,100900,63450090,7750,7750,7750,7750,0
20240924,100800,63450090,7750,7750,7750,7750,42
20240924,100700,63124590,7760,7760,7760,7760,0
20240924,100600,63124590,7760,7760,7760,7760,0
20240924,100500,63124590,7760,7760,7760,7760,1
20240924,100400,63116830,7770,7770,7770,7770,0
20240924,100300,63116830,7770,7770,7770,7770,0
20240924,100200,63116830,7770,7770,7770,7770,0
20240924,100100,63116830,7770,7770,7770,7770,0
20240924,100000,63116830,7770,7770,7770,7770,0
20240924,095900,63116830,7770,7770,7770,7770,0
20240924,095800,63116830,7770,7770,7770,7770,10
20240924,095700,63039130,7770,7750,7770,7750,20
20240924,095600,62883830,7740,7740,7740,7740,0
20240924,095500,62883830,7740,7740,7740,7740,0
20240924,095400,62883830,7740,7740,7740,7740,0
20240924,095300,62883830,7740,7740,7740,7740,0
20240924,095200,62883830,7740,7710,7740,7710,100
20240924,095100,62112800,7710,7710,7710,7710,0
20240924,095000,62112800,7710,7710,7710,7710,1
20240924,094900,62105090,7710,7710,7710,7710,0
20240924,094800,62105090,7710,7710,7710,7710,0
20240924,094700,62105090,7710,7740,7740,7710,4
20240924,094600,62074190,7770,7770,7770,7770,0
20240924,094500,62074190,7770,7770,7770,7770,0
20240924,094400,62074190,7770,7770,7770,7770,0
20240924,094300,62074190,7770,7770,7770,7770,0
20240924,094200,62074190,7770,7770,7770,7770,0
20240924,094100,62074190,7770,7770,7770,7770,1
20240924,094000,62066420,7780,7780,7780,7780,1
20240924,093900,62058640,7780,7780,7780,7780,1
20240924,093800,62050860,7760,7760,7760,7760,101
20240924,093700,61267100,7760,7760,7760,7760,0
20240924,093600,61267100,7760,7760,7760,7760,0
20240924,093500,61267100,7760,7760,7760,7760,0
20240924,093400,61267100,7760,7760,7760,7760,0
20240924,093300,61267100,7760,7760,7760,7760,0
20240924,093200,61267100,7760,7760,7760,7760,50
20240924,093100,60879100,7770,7770,7770,7770,0
20240924,093000,60879100,7770,7770,7770,7770,0
20240924,092900,60879100,7770,7770,7770,7770,0
20240924,092800,60879100,7770,7770,7770,7770,1274
20240924,092700,50980120,7770,7770,7770,7770,0
20240924,092600,50980120,7770,7740,7770,7740,48
20240924,092500,50607950,7730,7730,7730,7730,0
20240924,092400,50607950,7730,7730,7730,7730,0
20240924,092300,50607950,7730,7730,7730,7730,200
20240924,092200,49061950,7730,7730,7730,7730,0
20240924,092100,49061950,7730,7730,7730,7730,0
20240924,092000,49061950,7730,7730,7730,7730,0
20240924,091900,49061950,7730,7730,7730,7730,0
20240924,091800,49061950,7730,7730,7730,7730,0
20240924,091700,49061950,7730,7730,7730,7730,0
20240924,091600,49061950,7730,7730,7730,7730,0
20240924,091500,49061950,7730,7730,7730,7730,0
20240924,091400,49061950,7730,7670,7730,7670,280
20240924,091300,46907740,7640,7730,7730,7640,1000
20240924,091200,39243970,7770,7770,7770,7770,1
20240924,091100,39236200,7730,7730,7730,7730,0
20240924,091000,39236200,7730,7730,7730,7730,0
20240924,090900,39236200,7730,7730,7730,7730,0
20240924,090800,39236200,7730,7730,7730,7730,0
20240924,090700,39236200,7730,7730,7730,7730,1
20240924,090600,39228470,7720,7720,7720,7720,150
20240924,090500,38070470,7720,7720,7720,7720,1
20240924,090400,38062750,7660,7660,7660,7660,0
20240924,090300,38062750,7660,7660,7660,7660,0
20240924,090200,38062750,7660,7670,7670,7660,4898
20240924,090100,543860,7660,7660,7660,7660,0
20240924,090000,543860,7660,7660,7660,7660,71