KissMeData/199730/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,203000,32734090,7670,7670,7670,7670,141
20240906,202900,32734090,7670,7670,7670,7670,0
20240906,202800,32734090,7670,7670,7670,7670,0
20240906,202700,32734090,7670,7670,7670,7670,0
20240906,202600,32734090,7670,7670,7670,7670,0
20240906,202500,32734090,7670,7670,7670,7670,0
20240906,202400,32734090,7670,7670,7670,7670,0
20240906,202300,32734090,7670,7670,7670,7670,0
20240906,202200,32734090,7670,7670,7670,7670,0
20240906,202100,32734090,7670,7670,7670,7670,0
20240906,202000,32734090,7670,7670,7670,7670,0
20240906,201900,32734090,7670,7670,7670,7670,0
20240906,201800,32734090,7670,7670,7670,7670,0
20240906,201700,32734090,7670,7670,7670,7670,0
20240906,201600,32734090,7670,7670,7670,7670,0
20240906,201500,32734090,7670,7670,7670,7670,0
20240906,201400,32734090,7670,7670,7670,7670,0
20240906,201300,32734090,7670,7670,7670,7670,0
20240906,201200,32734090,7670,7670,7670,7670,0
20240906,201100,32734090,7670,7670,7670,7670,0
20240906,201000,32734090,7670,7670,7670,7670,0
20240906,200900,32734090,7670,7670,7670,7670,0
20240906,200800,32734090,7670,7670,7670,7670,0
20240906,200700,32734090,7670,7670,7670,7670,0
20240906,200600,32734090,7670,7670,7670,7670,0
20240906,200500,32734090,7670,7670,7670,7670,0
20240906,200400,32734090,7670,7670,7670,7670,0
20240906,200300,32734090,7670,7670,7670,7670,0
20240906,200200,32734090,7670,7670,7670,7670,0
20240906,200100,32734090,7670,7670,7670,7670,0
20240906,200000,32734090,7670,7670,7670,7670,141
20240906,195900,32734090,7670,7670,7670,7670,0
20240906,195800,32734090,7670,7670,7670,7670,0
20240906,195700,32734090,7670,7670,7670,7670,0
20240906,195600,32734090,7670,7670,7670,7670,0
20240906,195500,32734090,7670,7670,7670,7670,0
20240906,195400,32734090,7670,7670,7670,7670,0
20240906,195300,32734090,7670,7670,7670,7670,0
20240906,195200,32734090,7670,7670,7670,7670,0
20240906,195100,32734090,7670,7670,7670,7670,0
20240906,195000,32734090,7670,7670,7670,7670,0
20240906,194900,32734090,7670,7670,7670,7670,0
20240906,194800,32734090,7670,7670,7670,7670,0
20240906,194700,32734090,7670,7670,7670,7670,0
20240906,194600,32734090,7670,7670,7670,7670,0
20240906,194500,32734090,7670,7670,7670,7670,0
20240906,194400,32734090,7670,7670,7670,7670,0
20240906,194300,32734090,7670,7670,7670,7670,0
20240906,194200,32734090,7670,7670,7670,7670,0
20240906,194100,32734090,7670,7670,7670,7670,0
20240906,194000,32734090,7670,7670,7670,7670,0
20240906,193900,32734090,7670,7670,7670,7670,0
20240906,193800,32734090,7670,7670,7670,7670,0
20240906,193700,32734090,7670,7670,7670,7670,0
20240906,193600,32734090,7670,7670,7670,7670,0
20240906,193500,32734090,7670,7670,7670,7670,0
20240906,193400,32734090,7670,7670,7670,7670,0
20240906,193300,32734090,7670,7670,7670,7670,0
20240906,193200,32734090,7670,7670,7670,7670,0
20240906,193100,32734090,7670,7670,7670,7670,0
20240906,193000,32734090,7670,7670,7670,7670,141
20240906,192900,32734090,7670,7670,7670,7670,0
20240906,192800,32734090,7670,7670,7670,7670,0
20240906,192700,32734090,7670,7670,7670,7670,0
20240906,192600,32734090,7670,7670,7670,7670,0
20240906,192500,32734090,7670,7670,7670,7670,0
20240906,192400,32734090,7670,7670,7670,7670,0
20240906,192300,32734090,7670,7670,7670,7670,0
20240906,192200,32734090,7670,7670,7670,7670,0
20240906,192100,32734090,7670,7670,7670,7670,0
20240906,192000,32734090,7670,7670,7670,7670,0
20240906,191900,32734090,7670,7670,7670,7670,0
20240906,191800,32734090,7670,7670,7670,7670,0
20240906,191700,32734090,7670,7670,7670,7670,0
20240906,191600,32734090,7670,7670,7670,7670,0
20240906,191500,32734090,7670,7670,7670,7670,0
20240906,191400,32734090,7670,7670,7670,7670,0
20240906,191300,32734090,7670,7670,7670,7670,0
20240906,191200,32734090,7670,7670,7670,7670,0
20240906,191100,32734090,7670,7670,7670,7670,0
20240906,191000,32734090,7670,7670,7670,7670,0
20240906,190900,32734090,7670,7670,7670,7670,0
20240906,190800,32734090,7670,7670,7670,7670,0
20240906,190700,32734090,7670,7670,7670,7670,0
20240906,190600,32734090,7670,7670,7670,7670,0
20240906,190500,32734090,7670,7670,7670,7670,0
20240906,190400,32734090,7670,7670,7670,7670,0
20240906,190300,32734090,7670,7670,7670,7670,0
20240906,190200,32734090,7670,7670,7670,7670,0
20240906,190100,32734090,7670,7670,7670,7670,0
20240906,190000,32734090,7670,7670,7670,7670,141
20240906,185900,32734090,7670,7670,7670,7670,0
20240906,185800,32734090,7670,7670,7670,7670,0
20240906,185700,32734090,7670,7670,7670,7670,0
20240906,185600,32734090,7670,7670,7670,7670,0
20240906,185500,32734090,7670,7670,7670,7670,0
20240906,185400,32734090,7670,7670,7670,7670,0
20240906,185300,32734090,7670,7670,7670,7670,0
20240906,185200,32734090,7670,7670,7670,7670,0
20240906,185100,32734090,7670,7670,7670,7670,0
20240906,185000,32734090,7670,7670,7670,7670,0
20240906,184900,32734090,7670,7670,7670,7670,0
20240906,184800,32734090,7670,7670,7670,7670,0
20240906,184700,32734090,7670,7670,7670,7670,0
20240906,184600,32734090,7670,7670,7670,7670,0
20240906,184500,32734090,7670,7670,7670,7670,0
20240906,184400,32734090,7670,7670,7670,7670,0
20240906,184300,32734090,7670,7670,7670,7670,0
20240906,184200,32734090,7670,7670,7670,7670,0
20240906,184100,32734090,7670,7670,7670,7670,0
20240906,184000,32734090,7670,7670,7670,7670,0
20240906,183900,32734090,7670,7670,7670,7670,0
20240906,183800,32734090,7670,7670,7670,7670,0
20240906,183700,32734090,7670,7670,7670,7670,0
20240906,183600,32734090,7670,7670,7670,7670,0
20240906,183500,32734090,7670,7670,7670,7670,0
20240906,183400,32734090,7670,7670,7670,7670,0
20240906,183300,32734090,7670,7670,7670,7670,0
20240906,183200,32734090,7670,7670,7670,7670,0
20240906,183100,32734090,7670,7670,7670,7670,0
20240906,183000,32734090,7670,7670,7670,7670,141
20240906,182900,32734090,7670,7670,7670,7670,0
20240906,182800,32734090,7670,7670,7670,7670,0
20240906,182700,32734090,7670,7670,7670,7670,0
20240906,182600,32734090,7670,7670,7670,7670,0
20240906,182500,32734090,7670,7670,7670,7670,0
20240906,182400,32734090,7670,7670,7670,7670,0
20240906,182300,32734090,7670,7670,7670,7670,0
20240906,182200,32734090,7670,7670,7670,7670,0
20240906,182100,32734090,7670,7670,7670,7670,0
20240906,182000,32734090,7670,7670,7670,7670,0
20240906,181900,32734090,7670,7670,7670,7670,0
20240906,181800,32734090,7670,7670,7670,7670,0
20240906,181700,32734090,7670,7670,7670,7670,0
20240906,181600,32734090,7670,7670,7670,7670,0
20240906,181500,32734090,7670,7670,7670,7670,0
20240906,181400,32734090,7670,7670,7670,7670,0
20240906,181300,32734090,7670,7670,7670,7670,0
20240906,181200,32734090,7670,7670,7670,7670,0
20240906,181100,32734090,7670,7670,7670,7670,0
20240906,181000,32734090,7670,7670,7670,7670,0
20240906,180900,32734090,7670,7670,7670,7670,0
20240906,180800,32734090,7670,7670,7670,7670,0
20240906,180700,32734090,7670,7670,7670,7670,0
20240906,180600,32734090,7670,7670,7670,7670,0
20240906,180500,32734090,7670,7670,7670,7670,0
20240906,180400,32734090,7670,7670,7670,7670,0
20240906,180300,32734090,7670,7670,7670,7670,0
20240906,180200,32734090,7670,7670,7670,7670,0
20240906,180100,32734090,7670,7670,7670,7670,0
20240906,180000,32734090,7670,7670,7670,7670,141
20240906,175900,32734090,7670,7670,7670,7670,0
20240906,175800,32734090,7670,7670,7670,7670,0
20240906,175700,32734090,7670,7670,7670,7670,0
20240906,175600,32734090,7670,7670,7670,7670,0
20240906,175500,32734090,7670,7670,7670,7670,0
20240906,175400,32734090,7670,7670,7670,7670,0
20240906,175300,32734090,7670,7670,7670,7670,0
20240906,175200,32734090,7670,7670,7670,7670,0
20240906,175100,32734090,7670,7670,7670,7670,0
20240906,175000,32734090,7670,7670,7670,7670,0
20240906,174900,32734090,7670,7670,7670,7670,0
20240906,174800,32734090,7670,7670,7670,7670,0
20240906,174700,32734090,7670,7670,7670,7670,0
20240906,174600,32734090,7670,7670,7670,7670,0
20240906,174500,32734090,7670,7670,7670,7670,0
20240906,174400,32734090,7670,7670,7670,7670,0
20240906,174300,32734090,7670,7670,7670,7670,0
20240906,174200,32734090,7670,7670,7670,7670,0
20240906,174100,32734090,7670,7670,7670,7670,0
20240906,174000,32734090,7670,7670,7670,7670,0
20240906,173900,32734090,7670,7670,7670,7670,0
20240906,173800,32734090,7670,7670,7670,7670,0
20240906,173700,32734090,7670,7670,7670,7670,0
20240906,173600,32734090,7670,7670,7670,7670,0
20240906,173500,32734090,7670,7670,7670,7670,0
20240906,173400,32734090,7670,7670,7670,7670,0
20240906,173300,32734090,7670,7670,7670,7670,0
20240906,173200,32734090,7670,7670,7670,7670,0
20240906,173100,32734090,7670,7670,7670,7670,0
20240906,173000,32734090,7670,7670,7670,7670,141
20240906,172900,32734090,7670,7670,7670,7670,0
20240906,172800,32734090,7670,7670,7670,7670,0
20240906,172700,32734090,7670,7670,7670,7670,0
20240906,172600,32734090,7670,7670,7670,7670,0
20240906,172500,32734090,7670,7670,7670,7670,0
20240906,172400,32734090,7670,7670,7670,7670,0
20240906,172300,32734090,7670,7670,7670,7670,0
20240906,172200,32734090,7670,7670,7670,7670,0
20240906,172100,32734090,7670,7670,7670,7670,0
20240906,172000,32734090,7670,7670,7670,7670,0
20240906,171900,32734090,7670,7670,7670,7670,0
20240906,171800,32734090,7670,7670,7670,7670,0
20240906,171700,32734090,7670,7670,7670,7670,0
20240906,171600,32734090,7670,7670,7670,7670,0
20240906,171500,32734090,7670,7670,7670,7670,0
20240906,171400,32734090,7670,7670,7670,7670,0
20240906,171300,32734090,7670,7670,7670,7670,0
20240906,171200,32734090,7670,7670,7670,7670,0
20240906,171100,32734090,7670,7670,7670,7670,0
20240906,171000,32734090,7670,7670,7670,7670,0
20240906,170900,32734090,7670,7670,7670,7670,0
20240906,170800,32734090,7670,7670,7670,7670,0
20240906,170700,32734090,7670,7670,7670,7670,0
20240906,170600,32734090,7670,7670,7670,7670,0
20240906,170500,32734090,7670,7670,7670,7670,0
20240906,170400,32734090,7670,7670,7670,7670,0
20240906,170300,32734090,7670,7670,7670,7670,0
20240906,170200,32734090,7670,7670,7670,7670,0
20240906,170100,32734090,7670,7670,7670,7670,0
20240906,170000,32734090,7670,7670,7670,7670,141
20240906,165900,32734090,7670,7670,7670,7670,0
20240906,165800,32734090,7670,7670,7670,7670,0
20240906,165700,32734090,7670,7670,7670,7670,0
20240906,165600,32734090,7670,7670,7670,7670,0
20240906,165500,32734090,7670,7670,7670,7670,0
20240906,165400,32734090,7670,7670,7670,7670,0
20240906,165300,32734090,7670,7670,7670,7670,0
20240906,165200,32734090,7670,7670,7670,7670,0
20240906,165100,32734090,7670,7670,7670,7670,0
20240906,165000,32734090,7670,7670,7670,7670,0
20240906,164900,32734090,7670,7670,7670,7670,0
20240906,164800,32734090,7670,7670,7670,7670,0
20240906,164700,32734090,7670,7670,7670,7670,0
20240906,164600,32734090,7670,7670,7670,7670,0
20240906,164500,32734090,7670,7670,7670,7670,0
20240906,164400,32734090,7670,7670,7670,7670,0
20240906,164300,32734090,7670,7670,7670,7670,0
20240906,164200,32734090,7670,7670,7670,7670,0
20240906,164100,32734090,7670,7670,7670,7670,0
20240906,164000,32734090,7670,7670,7670,7670,0
20240906,163900,32734090,7670,7670,7670,7670,0
20240906,163800,32734090,7670,7670,7670,7670,0
20240906,163700,32734090,7670,7670,7670,7670,0
20240906,163600,32734090,7670,7670,7670,7670,0
20240906,163500,32734090,7670,7670,7670,7670,0
20240906,163400,32734090,7670,7670,7670,7670,0
20240906,163300,32734090,7670,7670,7670,7670,0
20240906,163200,32734090,7670,7670,7670,7670,0
20240906,163100,32734090,7670,7670,7670,7670,0
20240906,163000,32734090,7670,7670,7670,7670,141
20240906,162900,32734090,7670,7670,7670,7670,0
20240906,162800,32734090,7670,7670,7670,7670,0
20240906,162700,32734090,7670,7670,7670,7670,0
20240906,162600,32734090,7670,7670,7670,7670,0
20240906,162500,32734090,7670,7670,7670,7670,0
20240906,162400,32734090,7670,7670,7670,7670,0
20240906,162300,32734090,7670,7670,7670,7670,0
20240906,162200,32734090,7670,7670,7670,7670,0
20240906,162100,32734090,7670,7670,7670,7670,0
20240906,162000,32734090,7670,7670,7670,7670,0
20240906,161900,32734090,7670,7670,7670,7670,0
20240906,161800,32734090,7670,7670,7670,7670,0
20240906,161700,32734090,7670,7670,7670,7670,0
20240906,161600,32734090,7670,7670,7670,7670,0
20240906,161500,32734090,7670,7670,7670,7670,0
20240906,161400,32734090,7670,7670,7670,7670,0
20240906,161300,32734090,7670,7670,7670,7670,0
20240906,161200,32734090,7670,7670,7670,7670,0
20240906,161100,32734090,7670,7670,7670,7670,0
20240906,161000,32734090,7670,7670,7670,7670,0
20240906,160900,32734090,7670,7670,7670,7670,0
20240906,160800,32734090,7670,7670,7670,7670,0
20240906,160700,32734090,7670,7670,7670,7670,0
20240906,160600,32734090,7670,7670,7670,7670,0
20240906,160500,32734090,7670,7670,7670,7670,0
20240906,160400,32734090,7670,7670,7670,7670,0
20240906,160300,32734090,7670,7670,7670,7670,0
20240906,160200,32734090,7670,7670,7670,7670,0
20240906,160100,32734090,7670,7670,7670,7670,0
20240906,160000,32734090,7670,7670,7670,7670,141
20240906,155900,32734090,7670,7670,7670,7670,0
20240906,155800,32734090,7670,7670,7670,7670,0
20240906,155700,32734090,7670,7670,7670,7670,0
20240906,155600,32734090,7670,7670,7670,7670,0
20240906,155500,32734090,7670,7670,7670,7670,0
20240906,155400,32734090,7670,7670,7670,7670,0
20240906,155300,32734090,7670,7670,7670,7670,0
20240906,155200,32734090,7670,7670,7670,7670,0
20240906,155100,32734090,7670,7670,7670,7670,0
20240906,155000,32734090,7670,7670,7670,7670,0
20240906,154900,32734090,7670,7670,7670,7670,0
20240906,154800,32734090,7670,7670,7670,7670,0
20240906,154700,32734090,7670,7670,7670,7670,0
20240906,154600,32734090,7670,7670,7670,7670,0
20240906,154500,32734090,7670,7670,7670,7670,0
20240906,154400,32734090,7670,7670,7670,7670,0
20240906,154300,32734090,7670,7670,7670,7670,0
20240906,154200,32734090,7670,7670,7670,7670,0
20240906,154100,32734090,7670,7670,7670,7670,0
20240906,154000,32734090,7670,7670,7670,7670,0
20240906,153900,32734090,7670,7670,7670,7670,0
20240906,153800,32734090,7670,7670,7670,7670,0
20240906,153700,32734090,7670,7670,7670,7670,0
20240906,153600,32734090,7670,7670,7670,7670,0
20240906,153500,32734090,7670,7670,7670,7670,0
20240906,153400,32734090,7670,7670,7670,7670,0
20240906,153300,32734090,7670,7670,7670,7670,0
20240906,153200,32734090,7670,7670,7670,7670,0
20240906,153100,32734090,7670,7670,7670,7670,0
20240906,153000,32734090,7670,7670,7670,7670,282
20240906,152900,31652620,7650,7650,7650,7650,0
20240906,152800,31652620,7650,7650,7650,7650,0
20240906,152700,31652620,7650,7650,7650,7650,0
20240906,152600,31652620,7650,7650,7650,7650,0
20240906,152500,31652620,7650,7650,7650,7650,0
20240906,152400,31652620,7650,7650,7650,7650,0
20240906,152300,31652620,7650,7650,7650,7650,0
20240906,152200,31652620,7650,7650,7650,7650,0
20240906,152100,31652620,7650,7650,7650,7650,0
20240906,152000,31652620,7650,7650,7650,7650,0
20240906,151900,31652620,7650,7650,7650,7650,0
20240906,151800,31652620,7650,7610,7650,7610,18
20240906,151700,31515600,7650,7650,7650,7650,0
20240906,151600,31515600,7650,7650,7650,7650,0
20240906,151500,31515600,7650,7650,7650,7650,0
20240906,151400,31515600,7650,7650,7650,7650,0
20240906,151300,31515600,7650,7650,7650,7650,0
20240906,151200,31515600,7650,7610,7650,7600,101
20240906,151100,30747770,7650,7650,7650,7650,0
20240906,151000,30747770,7650,7650,7650,7650,0
20240906,150900,30747770,7650,7650,7650,7650,0
20240906,150800,30747770,7650,7650,7650,7650,0
20240906,150700,30747770,7650,7650,7650,7650,0
20240906,150600,30747770,7650,7650,7650,7650,0
20240906,150500,30747770,7650,7650,7650,7650,0
20240906,150400,30747770,7650,7650,7650,7650,0
20240906,150300,30747770,7650,7650,7650,7650,0
20240906,150200,30747770,7650,7650,7650,7650,0
20240906,150100,30747770,7650,7650,7650,7650,12
20240906,150000,30655970,7650,7650,7650,7650,0
20240906,145900,30655970,7650,7650,7650,7650,0
20240906,145800,30655970,7650,7650,7650,7650,0
20240906,145700,30655970,7650,7650,7650,7650,0
20240906,145600,30655970,7650,7650,7650,7650,0
20240906,145500,30655970,7650,7650,7650,7650,0
20240906,145400,30655970,7650,7650,7650,7650,0
20240906,145300,30655970,7650,7650,7650,7650,0
20240906,145200,30655970,7650,7650,7650,7650,0
20240906,145100,30655970,7650,7650,7650,7650,0
20240906,145000,30655970,7650,7650,7650,7650,0
20240906,144900,30655970,7650,7650,7650,7650,155
20240906,144800,29470220,7650,7600,7650,7600,2
20240906,144700,29454970,7600,7600,7600,7600,0
20240906,144600,29454970,7600,7600,7600,7600,1
20240906,144500,29447370,7600,7600,7640,7600,12
20240906,144400,29356130,7590,7590,7590,7590,0
20240906,144300,29356130,7590,7600,7600,7590,450
20240906,144200,25940440,7650,7650,7650,7650,0
20240906,144100,25940440,7650,7650,7650,7650,0
20240906,144000,25940440,7650,7650,7650,7650,0
20240906,143900,25940440,7650,7650,7650,7650,0
20240906,143800,25940440,7650,7650,7650,7650,0
20240906,143700,25940440,7650,7650,7650,7650,0
20240906,143600,25940440,7650,7650,7650,7650,0
20240906,143500,25940440,7650,7650,7650,7650,0
20240906,143400,25940440,7650,7650,7650,7650,0
20240906,143300,25940440,7650,7650,7650,7650,0
20240906,143200,25940440,7650,7650,7650,7650,0
20240906,143100,25940440,7650,7650,7650,7650,0
20240906,143000,25940440,7650,7650,7650,7650,0
20240906,142900,25940440,7650,7650,7650,7650,0
20240906,142800,25940440,7650,7650,7650,7650,0
20240906,142700,25940440,7650,7650,7650,7650,0
20240906,142600,25940440,7650,7640,7650,7640,4
20240906,142500,25909870,7630,7630,7630,7630,0
20240906,142400,25909870,7630,7590,7630,7590,2
20240906,142300,25894650,7590,7590,7590,7590,0
20240906,142200,25894650,7590,7590,7590,7590,48
20240906,142100,25530330,7590,7590,7590,7590,10
20240906,142000,25454430,7590,7590,7590,7590,0
20240906,141900,25454430,7590,7510,7590,7510,2
20240906,141800,25439330,7500,7500,7500,7500,0
20240906,141700,25439330,7500,7550,7550,7500,100
20240906,141600,24687890,7600,7600,7600,7600,2
20240906,141500,24672690,7640,7640,7640,7640,0
20240906,141400,24672690,7640,7640,7640,7640,0
20240906,141300,24672690,7640,7640,7640,7640,0
20240906,141200,24672690,7640,7640,7640,7640,1
20240906,141100,24665050,7600,7600,7600,7600,0
20240906,141000,24665050,7600,7600,7600,7600,198
20240906,140900,23160250,7600,7600,7600,7600,0
20240906,140800,23160250,7600,7600,7600,7600,0
20240906,140700,23160250,7600,7600,7600,7600,0
20240906,140600,23160250,7600,7600,7600,7600,0
20240906,140500,23160250,7600,7600,7600,7600,1
20240906,140400,23152650,7600,7600,7600,7600,0
20240906,140300,23152650,7600,7600,7600,7600,0
20240906,140200,23152650,7600,7600,7600,7600,0
20240906,140100,23152650,7600,7600,7600,7600,0
20240906,140000,23152650,7600,7600,7600,7600,0
20240906,135900,23152650,7600,7600,7600,7600,0
20240906,135800,23152650,7600,7600,7600,7600,0
20240906,135700,23152650,7600,7600,7600,7600,0
20240906,135600,23152650,7600,7600,7600,7600,0
20240906,135500,23152650,7600,7600,7600,7600,0
20240906,135400,23152650,7600,7600,7600,7600,1
20240906,135300,23145050,7590,7590,7590,7590,0
20240906,135200,23145050,7590,7590,7590,7590,0
20240906,135100,23145050,7590,7590,7590,7590,0
20240906,135000,23145050,7590,7590,7590,7590,0
20240906,134900,23145050,7590,7590,7590,7590,0
20240906,134800,23145050,7590,7590,7590,7590,0
20240906,134700,23145050,7590,7590,7590,7590,0
20240906,134600,23145050,7590,7590,7590,7590,0
20240906,134500,23145050,7590,7590,7590,7590,0
20240906,134400,23145050,7590,7590,7590,7590,0
20240906,134300,23145050,7590,7590,7590,7590,1
20240906,134200,23137460,7590,7590,7590,7590,0
20240906,134100,23137460,7590,7590,7590,7590,0
20240906,134000,23137460,7590,7590,7590,7590,0
20240906,133900,23137460,7590,7590,7590,7590,0
20240906,133800,23137460,7590,7560,7590,7560,46
20240906,133700,22788420,7560,7560,7560,7560,0
20240906,133600,22788420,7560,7560,7560,7560,37
20240906,133500,22508700,7570,7570,7570,7570,0
20240906,133400,22508700,7570,7570,7570,7570,0
20240906,133300,22508700,7570,7570,7570,7570,0
20240906,133200,22508700,7570,7570,7570,7570,0
20240906,133100,22508700,7570,7570,7570,7570,5
20240906,133000,22470850,7570,7570,7570,7570,0
20240906,132900,22470850,7570,7570,7570,7570,0
20240906,132800,22470850,7570,7570,7570,7570,0
20240906,132700,22470850,7570,7570,7570,7570,0
20240906,132600,22470850,7570,7570,7570,7570,0
20240906,132500,22470850,7570,7570,7570,7570,0
20240906,132400,22470850,7570,7570,7570,7570,0
20240906,132300,22470850,7570,7560,7570,7560,2
20240906,132200,22455720,7570,7570,7570,7570,0
20240906,132100,22455720,7570,7570,7570,7570,0
20240906,132000,22455720,7570,7570,7570,7570,0
20240906,131900,22455720,7570,7600,7600,7510,459
20240906,131800,19000350,7660,7660,7660,7660,0
20240906,131700,19000350,7660,7660,7660,7660,0
20240906,131600,19000350,7660,7660,7660,7660,0
20240906,131500,19000350,7660,7660,7660,7660,0
20240906,131400,19000350,7660,7660,7660,7660,0
20240906,131300,19000350,7660,7660,7660,7660,0
20240906,131200,19000350,7660,7620,7660,7600,407
20240906,131100,15904690,7670,7670,7670,7670,0
20240906,131000,15904690,7670,7670,7670,7670,0
20240906,130900,15904690,7670,7670,7670,7670,0
20240906,130800,15904690,7670,7670,7670,7670,0
20240906,130700,15904690,7670,7670,7670,7670,0
20240906,130600,15904690,7670,7670,7670,7670,0
20240906,130500,15904690,7670,7670,7670,7670,0
20240906,130400,15904690,7670,7670,7670,7670,0
20240906,130300,15904690,7670,7670,7670,7670,0
20240906,130200,15904690,7670,7670,7670,7670,0
20240906,130100,15904690,7670,7670,7670,7670,0
20240906,130000,15904690,7670,7670,7670,7670,0
20240906,125900,15904690,7670,7670,7670,7670,0
20240906,125800,15904690,7670,7670,7670,7670,0
20240906,125700,15904690,7670,7670,7670,7670,1
20240906,125600,15897020,7610,7610,7610,7610,0
20240906,125500,15897020,7610,7610,7610,7610,0
20240906,125400,15897020,7610,7610,7610,7610,0
20240906,125300,15897020,7610,7610,7610,7610,104
20240906,125200,15105580,7620,7620,7620,7620,0
20240906,125100,15105580,7620,7620,7620,7620,0
20240906,125000,15105580,7620,7620,7620,7620,0
20240906,124900,15105580,7620,7620,7620,7620,22
20240906,124800,14937940,7620,7620,7620,7620,0
20240906,124700,14937940,7620,7620,7620,7620,0
20240906,124600,14937940,7620,7620,7620,7620,38
20240906,124500,14648380,7650,7650,7650,7650,0
20240906,124400,14648380,7650,7650,7650,7650,0
20240906,124300,14648380,7650,7650,7650,7650,1
20240906,124200,14640730,7620,7620,7620,7620,31
20240906,124100,14404510,7630,7630,7630,7630,0
20240906,124000,14404510,7630,7630,7630,7630,0
20240906,123900,14404510,7630,7630,7630,7630,0
20240906,123800,14404510,7630,7630,7630,7630,0
20240906,123700,14404510,7630,7630,7630,7630,0
20240906,123600,14404510,7630,7630,7630,7630,0
20240906,123500,14404510,7630,7630,7630,7630,0
20240906,123400,14404510,7630,7630,7630,7630,1
20240906,123300,14396880,7680,7680,7680,7680,0
20240906,123200,14396880,7680,7680,7680,7680,0
20240906,123100,14396880,7680,7680,7680,7680,0
20240906,123000,14396880,7680,7670,7680,7670,6
20240906,122900,14350850,7680,7680,7680,7680,1
20240906,122800,14343170,7630,7630,7630,7630,4
20240906,122700,14312650,7680,7680,7680,7680,0
20240906,122600,14312650,7680,7680,7680,7680,0
20240906,122500,14312650,7680,7680,7680,7680,0
20240906,122400,14312650,7680,7680,7680,7680,0
20240906,122300,14312650,7680,7680,7680,7680,0
20240906,122200,14312650,7680,7680,7680,7680,0
20240906,122100,14312650,7680,7680,7680,7680,0
20240906,122000,14312650,7680,7680,7680,7680,0
20240906,121900,14312650,7680,7680,7680,7680,0
20240906,121800,14312650,7680,7680,7680,7680,0
20240906,121700,14312650,7680,7680,7680,7680,0
20240906,121600,14312650,7680,7680,7680,7680,0
20240906,121500,14312650,7680,7680,7680,7680,0
20240906,121400,14312650,7680,7680,7680,7680,0
20240906,121300,14312650,7680,7680,7680,7680,0
20240906,121200,14312650,7680,7680,7680,7680,0
20240906,121100,14312650,7680,7680,7680,7680,0
20240906,121000,14312650,7680,7680,7680,7680,0
20240906,120900,14312650,7680,7680,7680,7680,0
20240906,120800,14312650,7680,7680,7680,7680,0
20240906,120700,14312650,7680,7680,7680,7680,0
20240906,120600,14312650,7680,7680,7680,7680,0
20240906,120500,14312650,7680,7680,7680,7680,0
20240906,120400,14312650,7680,7680,7680,7680,0
20240906,120300,14312650,7680,7680,7680,7680,0
20240906,120200,14312650,7680,7680,7680,7680,0
20240906,120100,14312650,7680,7680,7680,7680,0
20240906,120000,14312650,7680,7680,7680,7680,0
20240906,115900,14312650,7680,7680,7680,7680,0
20240906,115800,14312650,7680,7680,7680,7680,0
20240906,115700,14312650,7680,7680,7680,7680,0
20240906,115600,14312650,7680,7680,7680,7680,0
20240906,115500,14312650,7680,7680,7680,7680,1
20240906,115400,14304970,7680,7680,7680,7680,1
20240906,115300,14297290,7700,7700,7700,7700,0
20240906,115200,14297290,7700,7700,7700,7700,0
20240906,115100,14297290,7700,7700,7700,7700,0
20240906,115000,14297290,7700,7700,7700,7700,0
20240906,114900,14297290,7700,7700,7700,7700,0
20240906,114800,14297290,7700,7700,7700,7700,0
20240906,114700,14297290,7700,7700,7700,7700,0
20240906,114600,14297290,7700,7700,7700,7700,0
20240906,114500,14297290,7700,7650,7700,7650,15
20240906,114400,14182490,7660,7660,7660,7660,0
20240906,114300,14182490,7660,7660,7660,7610,901
20240906,114200,7318480,7700,7700,7700,7700,0
20240906,114100,7318480,7700,7700,7700,7700,0
20240906,114000,7318480,7700,7700,7700,7700,0
20240906,113900,7318480,7700,7700,7700,7700,0
20240906,113800,7318480,7700,7700,7700,7700,0
20240906,113700,7318480,7700,7700,7700,7700,0
20240906,113600,7318480,7700,7700,7700,7700,0
20240906,113500,7318480,7700,7700,7700,7700,0
20240906,113400,7318480,7700,7700,7700,7700,0
20240906,113300,7318480,7700,7700,7700,7700,0
20240906,113200,7318480,7700,7700,7700,7700,0
20240906,113100,7318480,7700,7700,7700,7700,0
20240906,113000,7318480,7700,7700,7700,7700,0
20240906,112900,7318480,7700,7700,7700,7700,0
20240906,112800,7318480,7700,7700,7700,7700,0
20240906,112700,7318480,7700,7700,7700,7700,0
20240906,112600,7318480,7700,7700,7700,7700,0
20240906,112500,7318480,7700,7700,7700,7700,0
20240906,112400,7318480,7700,7700,7700,7700,0
20240906,112300,7318480,7700,7700,7700,7700,0
20240906,112200,7318480,7700,7700,7700,7700,0
20240906,112100,7318480,7700,7700,7700,7700,0
20240906,112000,7318480,7700,7700,7700,7700,0
20240906,111900,7318480,7700,7700,7700,7700,0
20240906,111800,7318480,7700,7700,7700,7700,0
20240906,111700,7318480,7700,7700,7700,7700,0
20240906,111600,7318480,7700,7700,7700,7700,1
20240906,111500,7310780,7660,7660,7660,7660,4
20240906,111400,7280140,7700,7700,7700,7700,0
20240906,111300,7280140,7700,7700,7700,7700,0
20240906,111200,7280140,7700,7700,7700,7700,0
20240906,111100,7280140,7700,7700,7700,7700,0
20240906,111000,7280140,7700,7700,7700,7700,0
20240906,110900,7280140,7700,7700,7700,7700,0
20240906,110800,7280140,7700,7700,7700,7700,0
20240906,110700,7280140,7700,7700,7700,7700,0
20240906,110600,7280140,7700,7700,7700,7700,0
20240906,110500,7280140,7700,7700,7700,7700,0
20240906,110400,7280140,7700,7700,7700,7700,0
20240906,110300,7280140,7700,7700,7700,7700,0
20240906,110200,7280140,7700,7700,7700,7700,0
20240906,110100,7280140,7700,7700,7700,7700,0
20240906,110000,7280140,7700,7700,7700,7700,0
20240906,105900,7280140,7700,7700,7700,7700,0
20240906,105800,7280140,7700,7700,7700,7700,0
20240906,105700,7280140,7700,7700,7700,7700,1
20240906,105600,7272440,7670,7670,7670,7670,20
20240906,105500,7119040,7670,7670,7670,7670,0
20240906,105400,7119040,7670,7670,7670,7670,20
20240906,105300,6965640,7670,7670,7670,7670,10
20240906,105200,6888940,7680,7680,7680,7680,0
20240906,105100,6888940,7680,7680,7680,7680,0
20240906,105000,6888940,7680,7680,7680,7680,0
20240906,104900,6888940,7680,7680,7680,7680,0
20240906,104800,6888940,7680,7680,7680,7680,0
20240906,104700,6888940,7680,7680,7680,7680,0
20240906,104600,6888940,7680,7680,7680,7680,0
20240906,104500,6888940,7680,7680,7680,7680,0
20240906,104400,6888940,7680,7680,7680,7680,0
20240906,104300,6888940,7680,7680,7680,7680,0
20240906,104200,6888940,7680,7680,7680,7680,0
20240906,104100,6888940,7680,7680,7680,7680,0
20240906,104000,6888940,7680,7680,7680,7680,0
20240906,103900,6888940,7680,7650,7680,7630,110
20240906,103800,6049030,7680,7680,7680,7680,1
20240906,103700,6041350,7680,7640,7680,7640,2
20240906,103600,6026030,7640,7640,7640,7640,0
20240906,103500,6026030,7640,7670,7670,7640,199
20240906,103400,4505290,7680,7680,7680,7680,0
20240906,103300,4505290,7680,7680,7680,7680,0
20240906,103200,4505290,7680,7680,7680,7680,0
20240906,103100,4505290,7680,7680,7680,7680,3
20240906,103000,4482250,7650,7650,7650,7650,0
20240906,102900,4482250,7650,7650,7650,7650,0
20240906,102800,4482250,7650,7650,7650,7650,0
20240906,102700,4482250,7650,7660,7660,7650,10
20240906,102600,4405710,7670,7700,7700,7670,4
20240906,102500,4374970,7700,7700,7700,7700,0
20240906,102400,4374970,7700,7700,7700,7700,0
20240906,102300,4374970,7700,7700,7700,7700,0
20240906,102200,4374970,7700,7700,7700,7700,2
20240906,102100,4359570,7700,7700,7700,7700,1
20240906,102000,4351870,7700,7700,7700,7700,1
20240906,101900,4344170,7700,7700,7700,7700,0
20240906,101800,4344170,7700,7700,7700,7700,1
20240906,101700,4336470,7700,7700,7700,7700,0
20240906,101600,4336470,7700,7700,7700,7700,0
20240906,101500,4336470,7700,7700,7700,7700,0
20240906,101400,4336470,7700,7700,7700,7700,0
20240906,101300,4336470,7700,7700,7700,7700,0
20240906,101200,4336470,7700,7700,7700,7700,0
20240906,101100,4336470,7700,7700,7700,7700,0
20240906,101000,4336470,7700,7700,7700,7700,0
20240906,100900,4336470,7700,7700,7700,7700,0
20240906,100800,4336470,7700,7700,7700,7700,0
20240906,100700,4336470,7700,7700,7700,7700,0
20240906,100600,4336470,7700,7700,7700,7700,0
20240906,100500,4336470,7700,7700,7700,7700,1
20240906,100400,4328770,7700,7700,7700,7700,1
20240906,100300,4321070,7640,7640,7640,7640,0
20240906,100200,4321070,7640,7640,7640,7640,1
20240906,100100,4313430,7700,7700,7700,7700,0
20240906,100000,4313430,7700,7700,7700,7700,0
20240906,095900,4313430,7700,7660,7700,7660,100
20240906,095800,3546070,7660,7660,7660,7660,0
20240906,095700,3546070,7660,7660,7660,7660,0
20240906,095600,3546070,7660,7660,7660,7660,0
20240906,095500,3546070,7660,7660,7660,7660,0
20240906,095400,3546070,7660,7660,7660,7660,0
20240906,095300,3546070,7660,7660,7660,7660,1
20240906,095200,3538410,7640,7640,7640,7640,0
20240906,095100,3538410,7640,7640,7640,7640,0
20240906,095000,3538410,7640,7640,7640,7640,0
20240906,094900,3538410,7640,7640,7640,7640,0
20240906,094800,3538410,7640,7640,7640,7640,9
20240906,094700,3469650,7640,7640,7640,7640,0
20240906,094600,3469650,7640,7640,7640,7640,0
20240906,094500,3469650,7640,7650,7700,7640,15
20240906,094400,3354860,7650,7650,7650,7650,87
20240906,094300,2689310,7650,7650,7650,7650,0
20240906,094200,2689310,7650,7650,7650,7650,35
20240906,094100,2421560,7700,7700,7700,7700,1
20240906,094000,2413860,7700,7700,7700,7700,1
20240906,093900,2406160,7700,7700,7700,7700,2
20240906,093800,2390760,7660,7660,7660,7660,0
20240906,093700,2390760,7660,7660,7660,7660,0
20240906,093600,2390760,7660,7660,7660,7660,51
20240906,093500,2000100,7710,7710,7710,7710,1
20240906,093400,1992390,7670,7670,7670,7670,0
20240906,093300,1992390,7670,7670,7670,7670,18
20240906,093200,1854330,7750,7750,7750,7750,0
20240906,093100,1854330,7750,7750,7750,7750,0
20240906,093000,1854330,7750,7750,7750,7750,0
20240906,092900,1854330,7750,7750,7750,7750,0
20240906,092800,1854330,7750,7750,7750,7750,0
20240906,092700,1854330,7750,7750,7750,7750,0
20240906,092600,1854330,7750,7750,7750,7750,0
20240906,092500,1854330,7750,7750,7750,7750,0
20240906,092400,1854330,7750,7690,7750,7670,170
20240906,092300,548320,7790,7790,7790,7790,0
20240906,092200,548320,7790,7790,7790,7790,0
20240906,092100,548320,7790,7790,7790,7790,0
20240906,092000,548320,7790,7790,7790,7790,0
20240906,091900,548320,7790,7790,7790,7790,1
20240906,091800,540530,7700,7790,7790,7700,34
20240906,091700,278640,7710,7710,7710,7710,18
20240906,091600,139860,7790,7790,7790,7790,1
20240906,091500,132070,7790,7790,7790,7790,0
20240906,091400,132070,7790,7790,7790,7790,0
20240906,091300,132070,7790,7790,7790,7790,0
20240906,091200,132070,7790,7790,7790,7790,0
20240906,091100,132070,7790,7790,7790,7790,0
20240906,091000,132070,7790,7790,7790,7790,0
20240906,090900,132070,7790,7790,7790,7790,0
20240906,090800,132070,7790,7790,7790,7790,0
20240906,090700,132070,7790,7790,7790,7790,0
20240906,090600,132070,7790,7790,7790,7790,0
20240906,090500,132070,7790,7790,7790,7790,10
20240906,090400,54170,7790,7790,7790,7790,1
20240906,090300,46380,7730,7730,7730,7730,0
20240906,090200,46380,7730,7730,7730,7730,1
20240906,090100,38650,7730,7730,7730,7730,0
20240906,090000,38650,7730,7730,7730,7730,5