KissMeData/285490/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,210500,193167570,12580,12580,12580,12580,69
20240923,210400,193167570,12580,12580,12580,12580,0
20240923,210300,193167570,12580,12580,12580,12580,0
20240923,210200,193167570,12580,12580,12580,12580,0
20240923,210100,193167570,12580,12580,12580,12580,0
20240923,210000,193167570,12580,12580,12580,12580,0
20240923,205900,193167570,12580,12580,12580,12580,0
20240923,205800,193167570,12580,12580,12580,12580,0
20240923,205700,193167570,12580,12580,12580,12580,0
20240923,205600,193167570,12580,12580,12580,12580,0
20240923,205500,193167570,12580,12580,12580,12580,0
20240923,205400,193167570,12580,12580,12580,12580,0
20240923,205300,193167570,12580,12580,12580,12580,0
20240923,205200,193167570,12580,12580,12580,12580,0
20240923,205100,193167570,12580,12580,12580,12580,0
20240923,205000,193167570,12580,12580,12580,12580,0
20240923,204900,193167570,12580,12580,12580,12580,0
20240923,204800,193167570,12580,12580,12580,12580,0
20240923,204700,193167570,12580,12580,12580,12580,0
20240923,204600,193167570,12580,12580,12580,12580,0
20240923,204500,193167570,12580,12580,12580,12580,0
20240923,204400,193167570,12580,12580,12580,12580,0
20240923,204300,193167570,12580,12580,12580,12580,0
20240923,204200,193167570,12580,12580,12580,12580,0
20240923,204100,193167570,12580,12580,12580,12580,0
20240923,204000,193167570,12580,12580,12580,12580,0
20240923,203900,193167570,12580,12580,12580,12580,0
20240923,203800,193167570,12580,12580,12580,12580,0
20240923,203700,193167570,12580,12580,12580,12580,0
20240923,203600,193167570,12580,12580,12580,12580,0
20240923,203500,193167570,12580,12580,12580,12580,69
20240923,203400,193167570,12580,12580,12580,12580,0
20240923,203300,193167570,12580,12580,12580,12580,0
20240923,203200,193167570,12580,12580,12580,12580,0
20240923,203100,193167570,12580,12580,12580,12580,0
20240923,203000,193167570,12580,12580,12580,12580,0
20240923,202900,193167570,12580,12580,12580,12580,0
20240923,202800,193167570,12580,12580,12580,12580,0
20240923,202700,193167570,12580,12580,12580,12580,0
20240923,202600,193167570,12580,12580,12580,12580,0
20240923,202500,193167570,12580,12580,12580,12580,0
20240923,202400,193167570,12580,12580,12580,12580,0
20240923,202300,193167570,12580,12580,12580,12580,0
20240923,202200,193167570,12580,12580,12580,12580,0
20240923,202100,193167570,12580,12580,12580,12580,0
20240923,202000,193167570,12580,12580,12580,12580,0
20240923,201900,193167570,12580,12580,12580,12580,0
20240923,201800,193167570,12580,12580,12580,12580,0
20240923,201700,193167570,12580,12580,12580,12580,0
20240923,201600,193167570,12580,12580,12580,12580,0
20240923,201500,193167570,12580,12580,12580,12580,0
20240923,201400,193167570,12580,12580,12580,12580,0
20240923,201300,193167570,12580,12580,12580,12580,0
20240923,201200,193167570,12580,12580,12580,12580,0
20240923,201100,193167570,12580,12580,12580,12580,0
20240923,201000,193167570,12580,12580,12580,12580,0
20240923,200900,193167570,12580,12580,12580,12580,0
20240923,200800,193167570,12580,12580,12580,12580,0
20240923,200700,193167570,12580,12580,12580,12580,0
20240923,200600,193167570,12580,12580,12580,12580,0
20240923,200500,193167570,12580,12580,12580,12580,69
20240923,200400,193167570,12580,12580,12580,12580,0
20240923,200300,193167570,12580,12580,12580,12580,0
20240923,200200,193167570,12580,12580,12580,12580,0
20240923,200100,193167570,12580,12580,12580,12580,0
20240923,200000,193167570,12580,12580,12580,12580,0
20240923,195900,193167570,12580,12580,12580,12580,0
20240923,195800,193167570,12580,12580,12580,12580,0
20240923,195700,193167570,12580,12580,12580,12580,0
20240923,195600,193167570,12580,12580,12580,12580,0
20240923,195500,193167570,12580,12580,12580,12580,0
20240923,195400,193167570,12580,12580,12580,12580,0
20240923,195300,193167570,12580,12580,12580,12580,0
20240923,195200,193167570,12580,12580,12580,12580,0
20240923,195100,193167570,12580,12580,12580,12580,0
20240923,195000,193167570,12580,12580,12580,12580,0
20240923,194900,193167570,12580,12580,12580,12580,0
20240923,194800,193167570,12580,12580,12580,12580,0
20240923,194700,193167570,12580,12580,12580,12580,0
20240923,194600,193167570,12580,12580,12580,12580,0
20240923,194500,193167570,12580,12580,12580,12580,0
20240923,194400,193167570,12580,12580,12580,12580,0
20240923,194300,193167570,12580,12580,12580,12580,0
20240923,194200,193167570,12580,12580,12580,12580,0
20240923,194100,193167570,12580,12580,12580,12580,0
20240923,194000,193167570,12580,12580,12580,12580,0
20240923,193900,193167570,12580,12580,12580,12580,0
20240923,193800,193167570,12580,12580,12580,12580,0
20240923,193700,193167570,12580,12580,12580,12580,0
20240923,193600,193167570,12580,12580,12580,12580,0
20240923,193500,193167570,12580,12580,12580,12580,69
20240923,193400,193167570,12580,12580,12580,12580,0
20240923,193300,193167570,12580,12580,12580,12580,0
20240923,193200,193167570,12580,12580,12580,12580,0
20240923,193100,193167570,12580,12580,12580,12580,0
20240923,193000,193167570,12580,12580,12580,12580,0
20240923,192900,193167570,12580,12580,12580,12580,0
20240923,192800,193167570,12580,12580,12580,12580,0
20240923,192700,193167570,12580,12580,12580,12580,0
20240923,192600,193167570,12580,12580,12580,12580,0
20240923,192500,193167570,12580,12580,12580,12580,0
20240923,192400,193167570,12580,12580,12580,12580,0
20240923,192300,193167570,12580,12580,12580,12580,0
20240923,192200,193167570,12580,12580,12580,12580,0
20240923,192100,193167570,12580,12580,12580,12580,0
20240923,192000,193167570,12580,12580,12580,12580,0
20240923,191900,193167570,12580,12580,12580,12580,0
20240923,191800,193167570,12580,12580,12580,12580,0
20240923,191700,193167570,12580,12580,12580,12580,0
20240923,191600,193167570,12580,12580,12580,12580,0
20240923,191500,193167570,12580,12580,12580,12580,0
20240923,191400,193167570,12580,12580,12580,12580,0
20240923,191300,193167570,12580,12580,12580,12580,0
20240923,191200,193167570,12580,12580,12580,12580,0
20240923,191100,193167570,12580,12580,12580,12580,0
20240923,191000,193167570,12580,12580,12580,12580,0
20240923,190900,193167570,12580,12580,12580,12580,0
20240923,190800,193167570,12580,12580,12580,12580,0
20240923,190700,193167570,12580,12580,12580,12580,0
20240923,190600,193167570,12580,12580,12580,12580,0
20240923,190500,193167570,12580,12580,12580,12580,69
20240923,190400,193167570,12580,12580,12580,12580,0
20240923,190300,193167570,12580,12580,12580,12580,0
20240923,190200,193167570,12580,12580,12580,12580,0
20240923,190100,193167570,12580,12580,12580,12580,0
20240923,190000,193167570,12580,12580,12580,12580,0
20240923,185900,193167570,12580,12580,12580,12580,0
20240923,185800,193167570,12580,12580,12580,12580,0
20240923,185700,193167570,12580,12580,12580,12580,0
20240923,185600,193167570,12580,12580,12580,12580,0
20240923,185500,193167570,12580,12580,12580,12580,0
20240923,185400,193167570,12580,12580,12580,12580,0
20240923,185300,193167570,12580,12580,12580,12580,0
20240923,185200,193167570,12580,12580,12580,12580,0
20240923,185100,193167570,12580,12580,12580,12580,0
20240923,185000,193167570,12580,12580,12580,12580,0
20240923,184900,193167570,12580,12580,12580,12580,0
20240923,184800,193167570,12580,12580,12580,12580,0
20240923,184700,193167570,12580,12580,12580,12580,0
20240923,184600,193167570,12580,12580,12580,12580,0
20240923,184500,193167570,12580,12580,12580,12580,0
20240923,184400,193167570,12580,12580,12580,12580,0
20240923,184300,193167570,12580,12580,12580,12580,0
20240923,184200,193167570,12580,12580,12580,12580,0
20240923,184100,193167570,12580,12580,12580,12580,0
20240923,184000,193167570,12580,12580,12580,12580,0
20240923,183900,193167570,12580,12580,12580,12580,0
20240923,183800,193167570,12580,12580,12580,12580,0
20240923,183700,193167570,12580,12580,12580,12580,0
20240923,183600,193167570,12580,12580,12580,12580,0
20240923,183500,193167570,12580,12580,12580,12580,69
20240923,183400,193167570,12580,12580,12580,12580,0
20240923,183300,193167570,12580,12580,12580,12580,0
20240923,183200,193167570,12580,12580,12580,12580,0
20240923,183100,193167570,12580,12580,12580,12580,0
20240923,183000,193167570,12580,12580,12580,12580,0
20240923,182900,193167570,12580,12580,12580,12580,0
20240923,182800,193167570,12580,12580,12580,12580,0
20240923,182700,193167570,12580,12580,12580,12580,0
20240923,182600,193167570,12580,12580,12580,12580,0
20240923,182500,193167570,12580,12580,12580,12580,0
20240923,182400,193167570,12580,12580,12580,12580,0
20240923,182300,193167570,12580,12580,12580,12580,0
20240923,182200,193167570,12580,12580,12580,12580,0
20240923,182100,193167570,12580,12580,12580,12580,0
20240923,182000,193167570,12580,12580,12580,12580,0
20240923,181900,193167570,12580,12580,12580,12580,0
20240923,181800,193167570,12580,12580,12580,12580,0
20240923,181700,193167570,12580,12580,12580,12580,0
20240923,181600,193167570,12580,12580,12580,12580,0
20240923,181500,193167570,12580,12580,12580,12580,0
20240923,181400,193167570,12580,12580,12580,12580,0
20240923,181300,193167570,12580,12580,12580,12580,0
20240923,181200,193167570,12580,12580,12580,12580,0
20240923,181100,193167570,12580,12580,12580,12580,0
20240923,181000,193167570,12580,12580,12580,12580,0
20240923,180900,193167570,12580,12580,12580,12580,0
20240923,180800,193167570,12580,12580,12580,12580,0
20240923,180700,193167570,12580,12580,12580,12580,0
20240923,180600,193167570,12580,12580,12580,12580,0
20240923,180500,193167570,12580,12580,12580,12580,69
20240923,180400,193167570,12580,12580,12580,12580,0
20240923,180300,193167570,12580,12580,12580,12580,0
20240923,180200,193167570,12580,12580,12580,12580,0
20240923,180100,193167570,12580,12580,12580,12580,0
20240923,180000,193167570,12580,12580,12580,12580,0
20240923,175900,193167570,12580,12580,12580,12580,0
20240923,175800,193167570,12580,12580,12580,12580,0
20240923,175700,193167570,12580,12580,12580,12580,0
20240923,175600,193167570,12580,12580,12580,12580,0
20240923,175500,193167570,12580,12580,12580,12580,0
20240923,175400,193167570,12580,12580,12580,12580,0
20240923,175300,193167570,12580,12580,12580,12580,0
20240923,175200,193167570,12580,12580,12580,12580,0
20240923,175100,193167570,12580,12580,12580,12580,0
20240923,175000,193167570,12580,12580,12580,12580,0
20240923,174900,193167570,12580,12580,12580,12580,0
20240923,174800,193167570,12580,12580,12580,12580,0
20240923,174700,193167570,12580,12580,12580,12580,0
20240923,174600,193167570,12580,12580,12580,12580,0
20240923,174500,193167570,12580,12580,12580,12580,0
20240923,174400,193167570,12580,12580,12580,12580,0
20240923,174300,193167570,12580,12580,12580,12580,0
20240923,174200,193167570,12580,12580,12580,12580,0
20240923,174100,193167570,12580,12580,12580,12580,0
20240923,174000,193167570,12580,12580,12580,12580,0
20240923,173900,193167570,12580,12580,12580,12580,0
20240923,173800,193167570,12580,12580,12580,12580,0
20240923,173700,193167570,12580,12580,12580,12580,0
20240923,173600,193167570,12580,12580,12580,12580,0
20240923,173500,193167570,12580,12580,12580,12580,69
20240923,173400,193167570,12580,12580,12580,12580,0
20240923,173300,193167570,12580,12580,12580,12580,0
20240923,173200,193167570,12580,12580,12580,12580,0
20240923,173100,193167570,12580,12580,12580,12580,0
20240923,173000,193167570,12580,12580,12580,12580,0
20240923,172900,193167570,12580,12580,12580,12580,0
20240923,172800,193167570,12580,12580,12580,12580,0
20240923,172700,193167570,12580,12580,12580,12580,0
20240923,172600,193167570,12580,12580,12580,12580,0
20240923,172500,193167570,12580,12580,12580,12580,0
20240923,172400,193167570,12580,12580,12580,12580,0
20240923,172300,193167570,12580,12580,12580,12580,0
20240923,172200,193167570,12580,12580,12580,12580,0
20240923,172100,193167570,12580,12580,12580,12580,0
20240923,172000,193167570,12580,12580,12580,12580,0
20240923,171900,193167570,12580,12580,12580,12580,0
20240923,171800,193167570,12580,12580,12580,12580,0
20240923,171700,193167570,12580,12580,12580,12580,0
20240923,171600,193167570,12580,12580,12580,12580,0
20240923,171500,193167570,12580,12580,12580,12580,0
20240923,171400,193167570,12580,12580,12580,12580,0
20240923,171300,193167570,12580,12580,12580,12580,0
20240923,171200,193167570,12580,12580,12580,12580,0
20240923,171100,193167570,12580,12580,12580,12580,0
20240923,171000,193167570,12580,12580,12580,12580,0
20240923,170900,193167570,12580,12580,12580,12580,0
20240923,170800,193167570,12580,12580,12580,12580,0
20240923,170700,193167570,12580,12580,12580,12580,0
20240923,170600,193167570,12580,12580,12580,12580,0
20240923,170500,193167570,12580,12580,12580,12580,69
20240923,170400,193167570,12580,12580,12580,12580,0
20240923,170300,193167570,12580,12580,12580,12580,0
20240923,170200,193167570,12580,12580,12580,12580,0
20240923,170100,193167570,12580,12580,12580,12580,0
20240923,170000,193167570,12580,12580,12580,12580,0
20240923,165900,193167570,12580,12580,12580,12580,0
20240923,165800,193167570,12580,12580,12580,12580,0
20240923,165700,193167570,12580,12580,12580,12580,0
20240923,165600,193167570,12580,12580,12580,12580,0
20240923,165500,193167570,12580,12580,12580,12580,0
20240923,165400,193167570,12580,12580,12580,12580,0
20240923,165300,193167570,12580,12580,12580,12580,0
20240923,165200,193167570,12580,12580,12580,12580,0
20240923,165100,193167570,12580,12580,12580,12580,0
20240923,165000,193167570,12580,12580,12580,12580,0
20240923,164900,193167570,12580,12580,12580,12580,0
20240923,164800,193167570,12580,12580,12580,12580,0
20240923,164700,193167570,12580,12580,12580,12580,0
20240923,164600,193167570,12580,12580,12580,12580,0
20240923,164500,193167570,12580,12580,12580,12580,0
20240923,164400,193167570,12580,12580,12580,12580,0
20240923,164300,193167570,12580,12580,12580,12580,0
20240923,164200,193167570,12580,12580,12580,12580,0
20240923,164100,193167570,12580,12580,12580,12580,0
20240923,164000,193167570,12580,12580,12580,12580,0
20240923,163900,193167570,12580,12580,12580,12580,0
20240923,163800,193167570,12580,12580,12580,12580,0
20240923,163700,193167570,12580,12580,12580,12580,0
20240923,163600,193167570,12580,12580,12580,12580,0
20240923,163500,193167570,12580,12580,12580,12580,69
20240923,163400,193167570,12580,12580,12580,12580,0
20240923,163300,193167570,12580,12580,12580,12580,0
20240923,163200,193167570,12580,12580,12580,12580,0
20240923,163100,193167570,12580,12580,12580,12580,0
20240923,163000,193167570,12580,12580,12580,12580,0
20240923,162900,193167570,12580,12580,12580,12580,0
20240923,162800,193167570,12580,12580,12580,12580,0
20240923,162700,193167570,12580,12580,12580,12580,0
20240923,162600,193167570,12580,12580,12580,12580,0
20240923,162500,193167570,12580,12580,12580,12580,0
20240923,162400,193167570,12580,12580,12580,12580,0
20240923,162300,193167570,12580,12580,12580,12580,0
20240923,162200,193167570,12580,12580,12580,12580,0
20240923,162100,193167570,12580,12580,12580,12580,0
20240923,162000,193167570,12580,12580,12580,12580,0
20240923,161900,193167570,12580,12580,12580,12580,0
20240923,161800,193167570,12580,12580,12580,12580,0
20240923,161700,193167570,12580,12580,12580,12580,0
20240923,161600,193167570,12580,12580,12580,12580,0
20240923,161500,193167570,12580,12580,12580,12580,0
20240923,161400,193167570,12580,12580,12580,12580,0
20240923,161300,193167570,12580,12580,12580,12580,0
20240923,161200,193167570,12580,12580,12580,12580,0
20240923,161100,193167570,12580,12580,12580,12580,0
20240923,161000,193167570,12580,12580,12580,12580,0
20240923,160900,193167570,12580,12580,12580,12580,0
20240923,160800,193167570,12580,12580,12580,12580,0
20240923,160700,193167570,12580,12580,12580,12580,0
20240923,160600,193167570,12580,12580,12580,12580,0
20240923,160500,193167570,12580,12580,12580,12580,69
20240923,160400,193167570,12580,12580,12580,12580,0
20240923,160300,193167570,12580,12580,12580,12580,0
20240923,160200,193167570,12580,12580,12580,12580,0
20240923,160100,193167570,12580,12580,12580,12580,0
20240923,160000,193167570,12580,12580,12580,12580,0
20240923,155900,193167570,12580,12580,12580,12580,0
20240923,155800,193167570,12580,12580,12580,12580,0
20240923,155700,193167570,12580,12580,12580,12580,0
20240923,155600,193167570,12580,12580,12580,12580,0
20240923,155500,193167570,12580,12580,12580,12580,0
20240923,155400,193167570,12580,12580,12580,12580,0
20240923,155300,193167570,12580,12580,12580,12580,0
20240923,155200,193167570,12580,12580,12580,12580,0
20240923,155100,193167570,12580,12580,12580,12580,0
20240923,155000,193167570,12580,12580,12580,12580,0
20240923,154900,193167570,12580,12580,12580,12580,0
20240923,154800,193167570,12580,12580,12580,12580,0
20240923,154700,193167570,12580,12580,12580,12580,0
20240923,154600,193167570,12580,12580,12580,12580,0
20240923,154500,193167570,12580,12580,12580,12580,0
20240923,154400,193167570,12580,12580,12580,12580,0
20240923,154300,193167570,12580,12580,12580,12580,0
20240923,154200,193167570,12580,12580,12580,12580,0
20240923,154100,193167570,12580,12580,12580,12580,0
20240923,154000,193167570,12580,12580,12580,12580,0
20240923,153900,193167570,12580,12580,12580,12580,0
20240923,153800,193167570,12580,12580,12580,12580,0
20240923,153700,193167570,12580,12580,12580,12580,0
20240923,153600,193167570,12580,12580,12580,12580,0
20240923,153500,193167570,12580,12580,12580,12580,69
20240923,153400,193167570,12580,12580,12580,12580,0
20240923,153300,193167570,12580,12580,12580,12580,0
20240923,153200,193167570,12580,12580,12580,12580,0
20240923,153100,193167570,12580,12580,12580,12580,0
20240923,153000,193167570,12580,12580,12580,12580,69
20240923,152900,192299550,12500,12500,12500,12500,0
20240923,152800,192299550,12500,12500,12500,12500,0
20240923,152700,192299550,12500,12500,12500,12500,0
20240923,152600,192299550,12500,12500,12500,12500,0
20240923,152500,192299550,12500,12500,12500,12500,0
20240923,152400,192299550,12500,12500,12500,12500,0
20240923,152300,192299550,12500,12500,12500,12500,0
20240923,152200,192299550,12500,12500,12500,12500,0
20240923,152100,192299550,12500,12500,12500,12500,0
20240923,152000,192299550,12500,12500,12500,12500,0
20240923,151900,192299550,12500,12510,12510,12500,107
20240923,151800,190961260,12510,12510,12510,12510,21
20240923,151700,190698550,12500,12500,12500,12500,0
20240923,151600,190698550,12500,12500,12500,12500,0
20240923,151500,190698550,12500,12550,12550,12500,396
20240923,151400,185745570,12580,12580,12580,12580,7
20240923,151300,185657510,12580,12580,12580,12580,0
20240923,151200,185657510,12580,12580,12580,12580,0
20240923,151100,185657510,12580,12580,12580,12580,0
20240923,151000,185657510,12580,12560,12580,12560,5
20240923,150900,185594630,12560,12560,12560,12560,0
20240923,150800,185594630,12560,12560,12560,12560,0
20240923,150700,185594630,12560,12560,12560,12560,0
20240923,150600,185594630,12560,12560,12560,12560,0
20240923,150500,185594630,12560,12560,12560,12560,0
20240923,150400,185594630,12560,12560,12560,12560,1
20240923,150300,185582070,12570,12570,12570,12570,0
20240923,150200,185582070,12570,12570,12570,12570,0
20240923,150100,185582070,12570,12570,12570,12570,0
20240923,150000,185582070,12570,12570,12570,12570,1
20240923,145900,185569500,12580,12580,12580,12580,0
20240923,145800,185569500,12580,12580,12580,12580,0
20240923,145700,185569500,12580,12580,12580,12580,0
20240923,145600,185569500,12580,12580,12580,12580,0
20240923,145500,185569500,12580,12580,12580,12580,0
20240923,145400,185569500,12580,12580,12580,12580,0
20240923,145300,185569500,12580,12580,12580,12580,0
20240923,145200,185569500,12580,12580,12580,12580,0
20240923,145100,185569500,12580,12580,12580,12580,0
20240923,145000,185569500,12580,12580,12580,12580,0
20240923,144900,185569500,12580,12580,12580,12580,0
20240923,144800,185569500,12580,12580,12580,12580,2
20240923,144700,185544340,12580,12580,12580,12580,0
20240923,144600,185544340,12580,12580,12580,12580,0
20240923,144500,185544340,12580,12580,12580,12580,0
20240923,144400,185544340,12580,12580,12580,12580,7
20240923,144300,185456280,12590,12590,12590,12590,0
20240923,144200,185456280,12590,12590,12590,12590,0
20240923,144100,185456280,12590,12590,12590,12590,0
20240923,144000,185456280,12590,12590,12590,12590,0
20240923,143900,185456280,12590,12590,12590,12590,0
20240923,143800,185456280,12590,12590,12590,12590,0
20240923,143700,185456280,12590,12590,12590,12590,0
20240923,143600,185456280,12590,12590,12590,12590,1
20240923,143500,185443690,12590,12590,12590,12590,0
20240923,143400,185443690,12590,12590,12590,12590,2
20240923,143300,185418510,12590,12590,12590,12590,0
20240923,143200,185418510,12590,12590,12590,12590,0
20240923,143100,185418510,12590,12590,12590,12590,0
20240923,143000,185418510,12590,12590,12590,12590,0
20240923,142900,185418510,12590,12590,12590,12590,0
20240923,142800,185418510,12590,12590,12590,12590,0
20240923,142700,185418510,12590,12590,12590,12590,0
20240923,142600,185418510,12590,12590,12590,12590,8
20240923,142500,185317790,12520,12520,12520,12520,0
20240923,142400,185317790,12520,12520,12520,12520,0
20240923,142300,185317790,12520,12520,12520,12520,55
20240923,142200,184629190,12520,12520,12520,12520,0
20240923,142100,184629190,12520,12570,12570,12520,342
20240923,142000,180346050,12570,12570,12570,12570,0
20240923,141900,180346050,12570,12570,12570,12570,10
20240923,141800,180220350,12580,12580,12580,12580,0
20240923,141700,180220350,12580,12580,12580,12580,0
20240923,141600,180220350,12580,12580,12580,12580,0
20240923,141500,180220350,12580,12580,12580,12580,13
20240923,141400,180056810,12600,12600,12600,12600,0
20240923,141300,180056810,12600,12600,12600,12600,0
20240923,141200,180056810,12600,12600,12600,12600,0
20240923,141100,180056810,12600,12600,12600,12600,0
20240923,141000,180056810,12600,12600,12600,12600,0
20240923,140900,180056810,12600,12600,12600,12600,0
20240923,140800,180056810,12600,12600,12600,12600,0
20240923,140700,180056810,12600,12600,12600,12600,0
20240923,140600,180056810,12600,12600,12600,12600,50
20240923,140500,179426810,12580,12580,12580,12580,0
20240923,140400,179426810,12580,12580,12580,12580,260
20240923,140300,176156010,12600,12600,12600,12600,0
20240923,140200,176156010,12600,12600,12600,12600,797
20240923,140100,166113810,12580,12580,12580,12580,0
20240923,140000,166113810,12580,12580,12580,12580,0
20240923,135900,166113810,12580,12580,12580,12580,0
20240923,135800,166113810,12580,12580,12580,12580,0
20240923,135700,166113810,12580,12580,12580,12580,0
20240923,135600,166113810,12580,12580,12580,12580,0
20240923,135500,166113810,12580,12580,12580,12580,0
20240923,135400,166113810,12580,12580,12580,12580,0
20240923,135300,166113810,12580,12580,12580,12580,0
20240923,135200,166113810,12580,12580,12580,12580,0
20240923,135100,166113810,12580,12580,12580,12580,0
20240923,135000,166113810,12580,12580,12580,12580,1
20240923,134900,166101230,12580,12580,12580,12580,0
20240923,134800,166101230,12580,12580,12580,12580,0
20240923,134700,166101230,12580,12580,12580,12580,20
20240923,134600,165849630,12600,12600,12600,12600,0
20240923,134500,165849630,12600,12600,12600,12600,0
20240923,134400,165849630,12600,12600,12600,12600,19
20240923,134300,165610230,12600,12600,12600,12600,0
20240923,134200,165610230,12600,12600,12600,12600,0
20240923,134100,165610230,12600,12600,12600,12600,0
20240923,134000,165610230,12600,12600,12600,12600,0
20240923,133900,165610230,12600,12600,12600,12600,0
20240923,133800,165610230,12600,12600,12600,12600,0
20240923,133700,165610230,12600,12600,12600,12600,0
20240923,133600,165610230,12600,12600,12600,12600,2
20240923,133500,165585030,12590,12590,12590,12590,19
20240923,133400,165345820,12590,12590,12590,12590,14
20240923,133300,165169560,12600,12600,12600,12600,0
20240923,133200,165169560,12600,12600,12600,12600,0
20240923,133100,165169560,12600,12600,12600,12600,0
20240923,133000,165169560,12600,12600,12600,12600,0
20240923,132900,165169560,12600,12600,12600,12600,0
20240923,132800,165169560,12600,12600,12600,12600,4
20240923,132700,165119160,12600,12600,12600,12600,1
20240923,132600,165106560,12600,12600,12600,12600,0
20240923,132500,165106560,12600,12600,12600,12600,0
20240923,132400,165106560,12600,12600,12600,12600,1
20240923,132300,165093960,12600,12600,12600,12600,0
20240923,132200,165093960,12600,12600,12600,12600,0
20240923,132100,165093960,12600,12600,12600,12600,0
20240923,132000,165093960,12600,12600,12600,12600,0
20240923,131900,165093960,12600,12600,12600,12600,0
20240923,131800,165093960,12600,12600,12600,12600,2
20240923,131700,165068760,12600,12600,12600,12600,0
20240923,131600,165068760,12600,12600,12600,12600,0
20240923,131500,165068760,12600,12600,12600,12600,0
20240923,131400,165068760,12600,12600,12600,12600,20
20240923,131300,164816760,12600,12600,12600,12600,281
20240923,131200,161276160,12650,12650,12650,12650,0
20240923,131100,161276160,12650,12650,12650,12650,0
20240923,131000,161276160,12650,12650,12650,12650,0
20240923,130900,161276160,12650,12650,12650,12650,0
20240923,130800,161276160,12650,12650,12650,12650,0
20240923,130700,161276160,12650,12650,12650,12650,0
20240923,130600,161276160,12650,12650,12650,12650,0
20240923,130500,161276160,12650,12650,12650,12650,0
20240923,130400,161276160,12650,12650,12650,12650,0
20240923,130300,161276160,12650,12650,12650,12650,0
20240923,130200,161276160,12650,12650,12650,12650,0
20240923,130100,161276160,12650,12650,12650,12650,1
20240923,130000,161263510,12650,12650,12650,12650,1
20240923,125900,161250860,12650,12650,12650,12650,0
20240923,125800,161250860,12650,12650,12650,12650,5
20240923,125700,161187610,12600,12600,12600,12600,0
20240923,125600,161187610,12600,12600,12600,12600,35
20240923,125500,160746610,12600,12600,12600,12600,0
20240923,125400,160746610,12600,12600,12600,12600,5
20240923,125300,160683610,12590,12590,12590,12590,0
20240923,125200,160683610,12590,12590,12590,12590,0
20240923,125100,160683610,12590,12590,12590,12590,0
20240923,125000,160683610,12590,12590,12590,12590,0
20240923,124900,160683610,12590,12590,12590,12590,2
20240923,124800,160658430,12590,12590,12590,12590,1
20240923,124700,160645840,12650,12650,12650,12650,39
20240923,124600,160152490,12650,12650,12650,12650,0
20240923,124500,160152490,12650,12650,12650,12650,2
20240923,124400,160127190,12570,12570,12570,12570,0
20240923,124300,160127190,12570,12570,12570,12570,0
20240923,124200,160127190,12570,12570,12570,12570,0
20240923,124100,160127190,12570,12570,12570,12570,0
20240923,124000,160127190,12570,12570,12570,12570,0
20240923,123900,160127190,12570,12570,12570,12570,0
20240923,123800,160127190,12570,12570,12570,12570,0
20240923,123700,160127190,12570,12570,12570,12570,0
20240923,123600,160127190,12570,12570,12570,12570,0
20240923,123500,160127190,12570,12570,12570,12570,52
20240923,123400,159473550,12570,12570,12570,12570,141
20240923,123300,157701180,12520,12520,12520,12520,0
20240923,123200,157701180,12520,12520,12520,12520,0
20240923,123100,157701180,12520,12520,12520,12520,0
20240923,123000,157701180,12520,12520,12520,12520,0
20240923,122900,157701180,12520,12520,12520,12520,0
20240923,122800,157701180,12520,12520,12520,12520,0
20240923,122700,157701180,12520,12520,12520,12520,0
20240923,122600,157701180,12520,12520,12520,12520,0
20240923,122500,157701180,12520,12520,12520,12520,0
20240923,122400,157701180,12520,12520,12520,12520,0
20240923,122300,157701180,12520,12520,12520,12520,0
20240923,122200,157701180,12520,12520,12520,12520,0
20240923,122100,157701180,12520,12520,12520,12520,94
20240923,122000,156524300,12570,12570,12570,12570,20
20240923,121900,156272900,12510,12510,12510,12510,0
20240923,121800,156272900,12510,12510,12510,12510,0
20240923,121700,156272900,12510,12510,12510,12510,0
20240923,121600,156272900,12510,12510,12510,12510,0
20240923,121500,156272900,12510,12510,12510,12510,26
20240923,121400,155947640,12510,12510,12510,12510,0
20240923,121300,155947640,12510,12510,12510,12510,10
20240923,121200,155822540,12510,12510,12510,12510,0
20240923,121100,155822540,12510,12510,12510,12510,4
20240923,121000,155772500,12510,12510,12510,12510,3
20240923,120900,155734970,12520,12530,12530,12520,4
20240923,120800,155684870,12540,12540,12540,12540,2
20240923,120700,155659790,12550,12570,12570,12550,3
20240923,120600,155622110,12580,12580,12580,12580,1
20240923,120500,155609530,12590,12610,12610,12590,3
20240923,120400,155571730,12640,12640,12640,12640,0
20240923,120300,155571730,12640,12640,12640,12640,0
20240923,120200,155571730,12640,12640,12640,12640,25
20240923,120100,155255730,12660,12660,12660,12660,0
20240923,120000,155255730,12660,12660,12660,12660,1
20240923,115900,155243070,12660,12660,12660,12660,1
20240923,115800,155230410,12660,12590,12660,12590,20
20240923,115700,154978190,12480,12480,12480,12480,88
20240923,115600,153879950,12480,12520,12520,12480,139
20240923,115500,152143350,12520,12530,12530,12510,191
20240923,115400,149752440,12540,12540,12540,12540,108
20240923,115300,148398120,12540,12560,12560,12540,71
20240923,115200,147507470,12560,12560,12560,12560,66
20240923,115100,146678510,12600,12620,12620,12600,181
20240923,115000,144396470,12630,12630,12630,12630,2
20240923,114900,144371210,12640,12640,12640,12640,0
20240923,114800,144371210,12640,12640,12640,12640,0
20240923,114700,144371210,12640,12640,12640,12640,0
20240923,114600,144371210,12640,12640,12640,12640,0
20240923,114500,144371210,12640,12640,12640,12640,0
20240923,114400,144371210,12640,12640,12640,12640,0
20240923,114300,144371210,12640,12640,12640,12640,0
20240923,114200,144371210,12640,12640,12640,12640,0
20240923,114100,144371210,12640,12640,12640,12640,1
20240923,114000,144358570,12640,12640,12640,12640,0
20240923,113900,144358570,12640,12640,12640,12640,50
20240923,113800,143726570,12640,12640,12640,12640,1
20240923,113700,143713930,12640,12640,12640,12640,1
20240923,113600,143701290,12610,12630,12630,12610,723
20240923,113500,134570040,12640,12640,12640,12640,0
20240923,113400,134570040,12640,12640,12640,12640,0
20240923,113300,134570040,12640,12640,12640,12640,0
20240923,113200,134570040,12640,12640,12640,12640,20
20240923,113100,134317240,12620,12620,12620,12620,8
20240923,113000,134216280,12640,12640,12640,12640,1
20240923,112900,134203640,12640,12640,12640,12640,0
20240923,112800,134203640,12640,12640,12640,12640,0
20240923,112700,134203640,12640,12640,12640,12640,0
20240923,112600,134203640,12640,12640,12640,12640,0
20240923,112500,134203640,12640,12650,12650,12640,57
20240923,112400,133482860,12660,12660,12660,12660,2
20240923,112300,133457540,12660,12660,12660,12660,67
20240923,112200,132609320,12700,12700,12700,12700,1
20240923,112100,132596620,12700,12700,12700,12700,0
20240923,112000,132596620,12700,12700,12700,12700,0
20240923,111900,132596620,12700,12700,12700,12700,0
20240923,111800,132596620,12700,12700,12700,12700,0
20240923,111700,132596620,12700,12690,12700,12690,52
20240923,111600,131936500,12690,12690,12690,12690,3
20240923,111500,131898430,12680,12680,12680,12680,0
20240923,111400,131898430,12680,12680,12680,12680,29
20240923,111300,131530710,12680,12680,12680,12680,0
20240923,111200,131530710,12680,12680,12680,12680,10
20240923,111100,131403910,12680,12680,12680,12680,0
20240923,111000,131403910,12680,12680,12680,12680,0
20240923,110900,131403910,12680,12680,12680,12680,0
20240923,110800,131403910,12680,12680,12680,12680,0
20240923,110700,131403910,12680,12680,12680,12680,3
20240923,110600,131365870,12680,12680,12680,12680,0
20240923,110500,131365870,12680,12680,12680,12680,0
20240923,110400,131365870,12680,12680,12680,12680,0
20240923,110300,131365870,12680,12680,12680,12680,3
20240923,110200,131327830,12690,12690,12690,12690,0
20240923,110100,131327830,12690,12690,12690,12690,0
20240923,110000,131327830,12690,12690,12690,12690,0
20240923,105900,131327830,12690,12690,12690,12690,0
20240923,105800,131327830,12690,12700,12700,12690,236
20240923,105700,128332950,12700,12700,12700,12700,130
20240923,105600,126681950,12710,12710,12710,12710,1
20240923,105500,126669240,12710,12710,12710,12710,6
20240923,105400,126592980,12730,12730,12730,12730,75
20240923,105300,125638230,12740,12740,12740,12740,0
20240923,105200,125638230,12740,12740,12740,12740,0
20240923,105100,125638230,12740,12740,12740,12740,132
20240923,105000,123956550,12740,12740,12740,12740,0
20240923,104900,123956550,12740,12740,12740,12740,0
20240923,104800,123956550,12740,12740,12740,12740,0
20240923,104700,123956550,12740,12740,12740,12740,10
20240923,104600,123829150,12740,12740,12740,12740,0
20240923,104500,123829150,12740,12740,12740,12740,0
20240923,104400,123829150,12740,12740,12740,12740,30
20240923,104300,123446950,12740,12740,12740,12740,0
20240923,104200,123446950,12740,12740,12740,12740,0
20240923,104100,123446950,12740,12740,12740,12740,0
20240923,104000,123446950,12740,12740,12740,12740,14
20240923,103900,123268590,12750,12750,12750,12750,105
20240923,103800,121929840,12740,12740,12740,12740,1
20240923,103700,121917100,12740,12740,12740,12740,0
20240923,103600,121917100,12740,12740,12740,12740,0
20240923,103500,121917100,12740,12740,12740,12740,1
20240923,103400,121904360,12750,12750,12750,12750,70
20240923,103300,121011860,12750,12770,12770,12750,42
20240923,103200,120475550,12770,12770,12770,12770,1
20240923,103100,120462780,12750,12750,12750,12750,0
20240923,103000,120462780,12750,12750,12750,12750,1
20240923,102900,120450030,12770,12770,12770,12770,0
20240923,102800,120450030,12770,12770,12770,12770,65
20240923,102700,119619980,12770,12770,12770,12770,0
20240923,102600,119619980,12770,12770,12770,12770,0
20240923,102500,119619980,12770,12770,12770,12770,49
20240923,102400,118994250,12770,12770,12770,12770,0
20240923,102300,118994250,12770,12770,12770,12770,0
20240923,102200,118994250,12770,12760,12770,12760,16
20240923,102100,118789950,12770,12770,12770,12770,1
20240923,102000,118777180,12740,12740,12740,12740,18
20240923,101900,118547860,12750,12750,12750,12750,80
20240923,101800,117527860,12770,12770,12770,12770,10
20240923,101700,117400160,12770,12780,12780,12770,142
20240923,101600,115585690,12780,12790,12790,12780,18
20240923,101500,115355570,12790,12790,12790,12790,1
20240923,101400,115342780,12780,12770,12780,12770,27
20240923,101300,114997890,12770,12770,12770,12770,9
20240923,101200,114882960,12770,12770,12770,12770,0
20240923,101100,114882960,12770,12770,12770,12770,10
20240923,101000,114755260,12770,12770,12770,12770,0
20240923,100900,114755260,12770,12760,12770,12760,27
20240923,100800,114410510,12760,12760,12760,12760,0
20240923,100700,114410510,12760,12760,12770,12760,472
20240923,100600,108383430,12730,12730,12730,12730,0
20240923,100500,108383430,12730,12740,12740,12730,280
20240923,100400,104818810,12740,12740,12740,12740,141
20240923,100300,103022470,12770,12770,12770,12770,0
20240923,100200,103022470,12770,12740,12770,12740,27
20240923,100100,102677990,12740,12730,12750,12730,187
20240923,100000,100296600,12730,12710,12730,12710,2
20240923,095900,100271160,12730,12680,12730,12680,915
20240923,095800,88656960,12690,12680,12690,12680,770
20240923,095700,78890460,12650,12650,12650,12650,8
20240923,095600,78789260,12690,12690,12690,12690,1
20240923,095500,78776570,12690,12680,12690,12680,88
20240923,095400,77659900,12650,12640,12690,12640,335
20240923,095300,73420170,12630,12630,12630,12630,0
20240923,095200,73420170,12630,12630,12650,12630,184
20240923,095100,71095950,12630,12620,12630,12620,87
20240923,095000,69997430,12620,12600,12620,12540,559
20240923,094900,62954550,12600,12600,12600,12600,1451
20240923,094800,44671950,12600,12600,12600,12600,181
20240923,094700,42391350,12600,12590,12600,12590,134
20240923,094600,40703040,12510,12570,12600,12510,897
20240923,094500,29408960,12570,12570,12570,12570,0
20240923,094400,29408960,12570,12570,12570,12570,6
20240923,094300,29333540,12570,12570,12570,12570,1
20240923,094200,29320970,12570,12570,12570,12570,1
20240923,094100,29308400,12580,12580,12580,12580,0
20240923,094000,29308400,12580,12580,12580,12580,0
20240923,093900,29308400,12580,12580,12580,12580,0
20240923,093800,29308400,12580,12580,12580,12580,0
20240923,093700,29308400,12580,12580,12580,12580,0
20240923,093600,29308400,12580,12580,12580,12580,0
20240923,093500,29308400,12580,12580,12580,12580,1
20240923,093400,29295820,12580,12580,12580,12580,6
20240923,093300,29220340,12590,12590,12590,12590,3
20240923,093200,29182570,12580,12500,12580,12460,847
20240923,093100,18543690,12520,12440,12520,12440,829
20240923,093000,8196200,12380,12380,12380,12380,0
20240923,092900,8196200,12380,12380,12380,12380,0
20240923,092800,8196200,12380,12380,12380,12380,0
20240923,092700,8196200,12380,12380,12380,12380,0
20240923,092600,8196200,12380,12380,12380,12380,0
20240923,092500,8196200,12380,12380,12380,12380,20
20240923,092400,7948600,12450,12450,12450,12450,3
20240923,092300,7911250,12450,12450,12450,12450,13
20240923,092200,7749400,12450,12440,12450,12440,12
20240923,092100,7600010,12440,12400,12440,12400,10
20240923,092000,7475850,12390,12390,12390,12390,1
20240923,091900,7463460,12380,12380,12380,12380,17
20240923,091800,7253000,12380,12380,12380,12380,1
20240923,091700,7240620,12380,12380,12380,12380,0
20240923,091600,7240620,12380,12380,12380,12380,0
20240923,091500,7240620,12380,12380,12380,12380,0
20240923,091400,7240620,12380,12380,12380,12380,3
20240923,091300,7203480,12380,12380,12380,12380,0
20240923,091200,7203480,12380,12380,12380,12380,0
20240923,091100,7203480,12380,12380,12380,12380,0
20240923,091000,7203480,12380,12380,12380,12380,1
20240923,090900,7191100,12330,12330,12330,12330,0
20240923,090800,7191100,12330,12330,12330,12330,0
20240923,090700,7191100,12330,12330,12330,12330,0
20240923,090600,7191100,12330,12330,12330,12330,0
20240923,090500,7191100,12330,12380,12380,12330,501
20240923,090400,1011500,12350,12350,12350,12350,2
20240923,090300,986800,12320,12320,12320,12320,0
20240923,090200,986800,12320,12320,12320,12320,0
20240923,090100,986800,12320,12350,12370,12320,43
20240923,090000,455870,12340,12320,12340,12320,37