KissMeData/303530/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,210100,108528180,7450,7450,7450,7450,351
20240913,210000,108528180,7450,7450,7450,7450,0
20240913,205900,108528180,7450,7450,7450,7450,0
20240913,205800,108528180,7450,7450,7450,7450,0
20240913,205700,108528180,7450,7450,7450,7450,0
20240913,205600,108528180,7450,7450,7450,7450,0
20240913,205500,108528180,7450,7450,7450,7450,0
20240913,205400,108528180,7450,7450,7450,7450,0
20240913,205300,108528180,7450,7450,7450,7450,0
20240913,205200,108528180,7450,7450,7450,7450,0
20240913,205100,108528180,7450,7450,7450,7450,0
20240913,205000,108528180,7450,7450,7450,7450,0
20240913,204900,108528180,7450,7450,7450,7450,0
20240913,204800,108528180,7450,7450,7450,7450,0
20240913,204700,108528180,7450,7450,7450,7450,0
20240913,204600,108528180,7450,7450,7450,7450,0
20240913,204500,108528180,7450,7450,7450,7450,0
20240913,204400,108528180,7450,7450,7450,7450,0
20240913,204300,108528180,7450,7450,7450,7450,0
20240913,204200,108528180,7450,7450,7450,7450,0
20240913,204100,108528180,7450,7450,7450,7450,0
20240913,204000,108528180,7450,7450,7450,7450,0
20240913,203900,108528180,7450,7450,7450,7450,0
20240913,203800,108528180,7450,7450,7450,7450,0
20240913,203700,108528180,7450,7450,7450,7450,0
20240913,203600,108528180,7450,7450,7450,7450,0
20240913,203500,108528180,7450,7450,7450,7450,0
20240913,203400,108528180,7450,7450,7450,7450,0
20240913,203300,108528180,7450,7450,7450,7450,0
20240913,203200,108528180,7450,7450,7450,7450,0
20240913,203100,108528180,7450,7450,7450,7450,351
20240913,203000,108528180,7450,7450,7450,7450,0
20240913,202900,108528180,7450,7450,7450,7450,0
20240913,202800,108528180,7450,7450,7450,7450,0
20240913,202700,108528180,7450,7450,7450,7450,0
20240913,202600,108528180,7450,7450,7450,7450,0
20240913,202500,108528180,7450,7450,7450,7450,0
20240913,202400,108528180,7450,7450,7450,7450,0
20240913,202300,108528180,7450,7450,7450,7450,0
20240913,202200,108528180,7450,7450,7450,7450,0
20240913,202100,108528180,7450,7450,7450,7450,0
20240913,202000,108528180,7450,7450,7450,7450,0
20240913,201900,108528180,7450,7450,7450,7450,0
20240913,201800,108528180,7450,7450,7450,7450,0
20240913,201700,108528180,7450,7450,7450,7450,0
20240913,201600,108528180,7450,7450,7450,7450,0
20240913,201500,108528180,7450,7450,7450,7450,0
20240913,201400,108528180,7450,7450,7450,7450,0
20240913,201300,108528180,7450,7450,7450,7450,0
20240913,201200,108528180,7450,7450,7450,7450,0
20240913,201100,108528180,7450,7450,7450,7450,0
20240913,201000,108528180,7450,7450,7450,7450,0
20240913,200900,108528180,7450,7450,7450,7450,0
20240913,200800,108528180,7450,7450,7450,7450,0
20240913,200700,108528180,7450,7450,7450,7450,0
20240913,200600,108528180,7450,7450,7450,7450,0
20240913,200500,108528180,7450,7450,7450,7450,0
20240913,200400,108528180,7450,7450,7450,7450,0
20240913,200300,108528180,7450,7450,7450,7450,0
20240913,200200,108528180,7450,7450,7450,7450,0
20240913,200100,108528180,7450,7450,7450,7450,351
20240913,200000,108528180,7450,7450,7450,7450,0
20240913,195900,108528180,7450,7450,7450,7450,0
20240913,195800,108528180,7450,7450,7450,7450,0
20240913,195700,108528180,7450,7450,7450,7450,0
20240913,195600,108528180,7450,7450,7450,7450,0
20240913,195500,108528180,7450,7450,7450,7450,0
20240913,195400,108528180,7450,7450,7450,7450,0
20240913,195300,108528180,7450,7450,7450,7450,0
20240913,195200,108528180,7450,7450,7450,7450,0
20240913,195100,108528180,7450,7450,7450,7450,0
20240913,195000,108528180,7450,7450,7450,7450,0
20240913,194900,108528180,7450,7450,7450,7450,0
20240913,194800,108528180,7450,7450,7450,7450,0
20240913,194700,108528180,7450,7450,7450,7450,0
20240913,194600,108528180,7450,7450,7450,7450,0
20240913,194500,108528180,7450,7450,7450,7450,0
20240913,194400,108528180,7450,7450,7450,7450,0
20240913,194300,108528180,7450,7450,7450,7450,0
20240913,194200,108528180,7450,7450,7450,7450,0
20240913,194100,108528180,7450,7450,7450,7450,0
20240913,194000,108528180,7450,7450,7450,7450,0
20240913,193900,108528180,7450,7450,7450,7450,0
20240913,193800,108528180,7450,7450,7450,7450,0
20240913,193700,108528180,7450,7450,7450,7450,0
20240913,193600,108528180,7450,7450,7450,7450,0
20240913,193500,108528180,7450,7450,7450,7450,0
20240913,193400,108528180,7450,7450,7450,7450,0
20240913,193300,108528180,7450,7450,7450,7450,0
20240913,193200,108528180,7450,7450,7450,7450,0
20240913,193100,108528180,7450,7450,7450,7450,351
20240913,193000,108528180,7450,7450,7450,7450,0
20240913,192900,108528180,7450,7450,7450,7450,0
20240913,192800,108528180,7450,7450,7450,7450,0
20240913,192700,108528180,7450,7450,7450,7450,0
20240913,192600,108528180,7450,7450,7450,7450,0
20240913,192500,108528180,7450,7450,7450,7450,0
20240913,192400,108528180,7450,7450,7450,7450,0
20240913,192300,108528180,7450,7450,7450,7450,0
20240913,192200,108528180,7450,7450,7450,7450,0
20240913,192100,108528180,7450,7450,7450,7450,0
20240913,192000,108528180,7450,7450,7450,7450,0
20240913,191900,108528180,7450,7450,7450,7450,0
20240913,191800,108528180,7450,7450,7450,7450,0
20240913,191700,108528180,7450,7450,7450,7450,0
20240913,191600,108528180,7450,7450,7450,7450,0
20240913,191500,108528180,7450,7450,7450,7450,0
20240913,191400,108528180,7450,7450,7450,7450,0
20240913,191300,108528180,7450,7450,7450,7450,0
20240913,191200,108528180,7450,7450,7450,7450,0
20240913,191100,108528180,7450,7450,7450,7450,0
20240913,191000,108528180,7450,7450,7450,7450,0
20240913,190900,108528180,7450,7450,7450,7450,0
20240913,190800,108528180,7450,7450,7450,7450,0
20240913,190700,108528180,7450,7450,7450,7450,0
20240913,190600,108528180,7450,7450,7450,7450,0
20240913,190500,108528180,7450,7450,7450,7450,0
20240913,190400,108528180,7450,7450,7450,7450,0
20240913,190300,108528180,7450,7450,7450,7450,0
20240913,190200,108528180,7450,7450,7450,7450,0
20240913,190100,108528180,7450,7450,7450,7450,351
20240913,190000,108528180,7450,7450,7450,7450,0
20240913,185900,108528180,7450,7450,7450,7450,0
20240913,185800,108528180,7450,7450,7450,7450,0
20240913,185700,108528180,7450,7450,7450,7450,0
20240913,185600,108528180,7450,7450,7450,7450,0
20240913,185500,108528180,7450,7450,7450,7450,0
20240913,185400,108528180,7450,7450,7450,7450,0
20240913,185300,108528180,7450,7450,7450,7450,0
20240913,185200,108528180,7450,7450,7450,7450,0
20240913,185100,108528180,7450,7450,7450,7450,0
20240913,185000,108528180,7450,7450,7450,7450,0
20240913,184900,108528180,7450,7450,7450,7450,0
20240913,184800,108528180,7450,7450,7450,7450,0
20240913,184700,108528180,7450,7450,7450,7450,0
20240913,184600,108528180,7450,7450,7450,7450,0
20240913,184500,108528180,7450,7450,7450,7450,0
20240913,184400,108528180,7450,7450,7450,7450,0
20240913,184300,108528180,7450,7450,7450,7450,0
20240913,184200,108528180,7450,7450,7450,7450,0
20240913,184100,108528180,7450,7450,7450,7450,0
20240913,184000,108528180,7450,7450,7450,7450,0
20240913,183900,108528180,7450,7450,7450,7450,0
20240913,183800,108528180,7450,7450,7450,7450,0
20240913,183700,108528180,7450,7450,7450,7450,0
20240913,183600,108528180,7450,7450,7450,7450,0
20240913,183500,108528180,7450,7450,7450,7450,0
20240913,183400,108528180,7450,7450,7450,7450,0
20240913,183300,108528180,7450,7450,7450,7450,0
20240913,183200,108528180,7450,7450,7450,7450,0
20240913,183100,108528180,7450,7450,7450,7450,351
20240913,183000,108528180,7450,7450,7450,7450,0
20240913,182900,108528180,7450,7450,7450,7450,0
20240913,182800,108528180,7450,7450,7450,7450,0
20240913,182700,108528180,7450,7450,7450,7450,0
20240913,182600,108528180,7450,7450,7450,7450,0
20240913,182500,108528180,7450,7450,7450,7450,0
20240913,182400,108528180,7450,7450,7450,7450,0
20240913,182300,108528180,7450,7450,7450,7450,0
20240913,182200,108528180,7450,7450,7450,7450,0
20240913,182100,108528180,7450,7450,7450,7450,0
20240913,182000,108528180,7450,7450,7450,7450,0
20240913,181900,108528180,7450,7450,7450,7450,0
20240913,181800,108528180,7450,7450,7450,7450,0
20240913,181700,108528180,7450,7450,7450,7450,0
20240913,181600,108528180,7450,7450,7450,7450,0
20240913,181500,108528180,7450,7450,7450,7450,0
20240913,181400,108528180,7450,7450,7450,7450,0
20240913,181300,108528180,7450,7450,7450,7450,0
20240913,181200,108528180,7450,7450,7450,7450,0
20240913,181100,108528180,7450,7450,7450,7450,0
20240913,181000,108528180,7450,7450,7450,7450,0
20240913,180900,108528180,7450,7450,7450,7450,0
20240913,180800,108528180,7450,7450,7450,7450,0
20240913,180700,108528180,7450,7450,7450,7450,0
20240913,180600,108528180,7450,7450,7450,7450,0
20240913,180500,108528180,7450,7450,7450,7450,0
20240913,180400,108528180,7450,7450,7450,7450,0
20240913,180300,108528180,7450,7450,7450,7450,0
20240913,180200,108528180,7450,7450,7450,7450,0
20240913,180100,108528180,7450,7450,7450,7450,351
20240913,180000,108528180,7450,7450,7450,7450,0
20240913,175900,108528180,7450,7450,7450,7450,0
20240913,175800,108528180,7450,7450,7450,7450,0
20240913,175700,108528180,7450,7450,7450,7450,0
20240913,175600,108528180,7450,7450,7450,7450,0
20240913,175500,108528180,7450,7450,7450,7450,0
20240913,175400,108528180,7450,7450,7450,7450,0
20240913,175300,108528180,7450,7450,7450,7450,0
20240913,175200,108528180,7450,7450,7450,7450,0
20240913,175100,108528180,7450,7450,7450,7450,0
20240913,175000,108528180,7450,7450,7450,7450,0
20240913,174900,108528180,7450,7450,7450,7450,0
20240913,174800,108528180,7450,7450,7450,7450,0
20240913,174700,108528180,7450,7450,7450,7450,0
20240913,174600,108528180,7450,7450,7450,7450,0
20240913,174500,108528180,7450,7450,7450,7450,0
20240913,174400,108528180,7450,7450,7450,7450,0
20240913,174300,108528180,7450,7450,7450,7450,0
20240913,174200,108528180,7450,7450,7450,7450,0
20240913,174100,108528180,7450,7450,7450,7450,0
20240913,174000,108528180,7450,7450,7450,7450,0
20240913,173900,108528180,7450,7450,7450,7450,0
20240913,173800,108528180,7450,7450,7450,7450,0
20240913,173700,108528180,7450,7450,7450,7450,0
20240913,173600,108528180,7450,7450,7450,7450,0
20240913,173500,108528180,7450,7450,7450,7450,0
20240913,173400,108528180,7450,7450,7450,7450,0
20240913,173300,108528180,7450,7450,7450,7450,0
20240913,173200,108528180,7450,7450,7450,7450,0
20240913,173100,108528180,7450,7450,7450,7450,351
20240913,173000,108528180,7450,7450,7450,7450,0
20240913,172900,108528180,7450,7450,7450,7450,0
20240913,172800,108528180,7450,7450,7450,7450,0
20240913,172700,108528180,7450,7450,7450,7450,0
20240913,172600,108528180,7450,7450,7450,7450,0
20240913,172500,108528180,7450,7450,7450,7450,0
20240913,172400,108528180,7450,7450,7450,7450,0
20240913,172300,108528180,7450,7450,7450,7450,0
20240913,172200,108528180,7450,7450,7450,7450,0
20240913,172100,108528180,7450,7450,7450,7450,0
20240913,172000,108528180,7450,7450,7450,7450,0
20240913,171900,108528180,7450,7450,7450,7450,0
20240913,171800,108528180,7450,7450,7450,7450,0
20240913,171700,108528180,7450,7450,7450,7450,0
20240913,171600,108528180,7450,7450,7450,7450,0
20240913,171500,108528180,7450,7450,7450,7450,0
20240913,171400,108528180,7450,7450,7450,7450,0
20240913,171300,108528180,7450,7450,7450,7450,0
20240913,171200,108528180,7450,7450,7450,7450,0
20240913,171100,108528180,7450,7450,7450,7450,0
20240913,171000,108528180,7450,7450,7450,7450,0
20240913,170900,108528180,7450,7450,7450,7450,0
20240913,170800,108528180,7450,7450,7450,7450,0
20240913,170700,108528180,7450,7450,7450,7450,0
20240913,170600,108528180,7450,7450,7450,7450,0
20240913,170500,108528180,7450,7450,7450,7450,0
20240913,170400,108528180,7450,7450,7450,7450,0
20240913,170300,108528180,7450,7450,7450,7450,0
20240913,170200,108528180,7450,7450,7450,7450,0
20240913,170100,108528180,7450,7450,7450,7450,351
20240913,170000,108528180,7450,7450,7450,7450,0
20240913,165900,108528180,7450,7450,7450,7450,0
20240913,165800,108528180,7450,7450,7450,7450,0
20240913,165700,108528180,7450,7450,7450,7450,0
20240913,165600,108528180,7450,7450,7450,7450,0
20240913,165500,108528180,7450,7450,7450,7450,0
20240913,165400,108528180,7450,7450,7450,7450,0
20240913,165300,108528180,7450,7450,7450,7450,0
20240913,165200,108528180,7450,7450,7450,7450,0
20240913,165100,108528180,7450,7450,7450,7450,0
20240913,165000,108528180,7450,7450,7450,7450,0
20240913,164900,108528180,7450,7450,7450,7450,0
20240913,164800,108528180,7450,7450,7450,7450,0
20240913,164700,108528180,7450,7450,7450,7450,0
20240913,164600,108528180,7450,7450,7450,7450,0
20240913,164500,108528180,7450,7450,7450,7450,0
20240913,164400,108528180,7450,7450,7450,7450,0
20240913,164300,108528180,7450,7450,7450,7450,0
20240913,164200,108528180,7450,7450,7450,7450,0
20240913,164100,108528180,7450,7450,7450,7450,0
20240913,164000,108528180,7450,7450,7450,7450,0
20240913,163900,108528180,7450,7450,7450,7450,0
20240913,163800,108528180,7450,7450,7450,7450,0
20240913,163700,108528180,7450,7450,7450,7450,0
20240913,163600,108528180,7450,7450,7450,7450,0
20240913,163500,108528180,7450,7450,7450,7450,0
20240913,163400,108528180,7450,7450,7450,7450,0
20240913,163300,108528180,7450,7450,7450,7450,0
20240913,163200,108528180,7450,7450,7450,7450,0
20240913,163100,108528180,7450,7450,7450,7450,351
20240913,163000,108528180,7450,7450,7450,7450,0
20240913,162900,108528180,7450,7450,7450,7450,0
20240913,162800,108528180,7450,7450,7450,7450,0
20240913,162700,108528180,7450,7450,7450,7450,0
20240913,162600,108528180,7450,7450,7450,7450,0
20240913,162500,108528180,7450,7450,7450,7450,0
20240913,162400,108528180,7450,7450,7450,7450,0
20240913,162300,108528180,7450,7450,7450,7450,0
20240913,162200,108528180,7450,7450,7450,7450,0
20240913,162100,108528180,7450,7450,7450,7450,0
20240913,162000,108528180,7450,7450,7450,7450,0
20240913,161900,108528180,7450,7450,7450,7450,0
20240913,161800,108528180,7450,7450,7450,7450,0
20240913,161700,108528180,7450,7450,7450,7450,0
20240913,161600,108528180,7450,7450,7450,7450,0
20240913,161500,108528180,7450,7450,7450,7450,0
20240913,161400,108528180,7450,7450,7450,7450,0
20240913,161300,108528180,7450,7450,7450,7450,0
20240913,161200,108528180,7450,7450,7450,7450,0
20240913,161100,108528180,7450,7450,7450,7450,0
20240913,161000,108528180,7450,7450,7450,7450,0
20240913,160900,108528180,7450,7450,7450,7450,0
20240913,160800,108528180,7450,7450,7450,7450,0
20240913,160700,108528180,7450,7450,7450,7450,0
20240913,160600,108528180,7450,7450,7450,7450,0
20240913,160500,108528180,7450,7450,7450,7450,0
20240913,160400,108528180,7450,7450,7450,7450,0
20240913,160300,108528180,7450,7450,7450,7450,0
20240913,160200,108528180,7450,7450,7450,7450,0
20240913,160100,108528180,7450,7450,7450,7450,351
20240913,160000,108528180,7450,7450,7450,7450,0
20240913,155900,108528180,7450,7450,7450,7450,0
20240913,155800,108528180,7450,7450,7450,7450,0
20240913,155700,108528180,7450,7450,7450,7450,0
20240913,155600,108528180,7450,7450,7450,7450,0
20240913,155500,108528180,7450,7450,7450,7450,0
20240913,155400,108528180,7450,7450,7450,7450,0
20240913,155300,108528180,7450,7450,7450,7450,0
20240913,155200,108528180,7450,7450,7450,7450,0
20240913,155100,108528180,7450,7450,7450,7450,0
20240913,155000,108528180,7450,7450,7450,7450,0
20240913,154900,108528180,7450,7450,7450,7450,0
20240913,154800,108528180,7450,7450,7450,7450,0
20240913,154700,108528180,7450,7450,7450,7450,0
20240913,154600,108528180,7450,7450,7450,7450,0
20240913,154500,108528180,7450,7450,7450,7450,0
20240913,154400,108528180,7450,7450,7450,7450,0
20240913,154300,108528180,7450,7450,7450,7450,0
20240913,154200,108528180,7450,7450,7450,7450,0
20240913,154100,108528180,7450,7450,7450,7450,0
20240913,154000,108528180,7450,7450,7450,7450,0
20240913,153900,108528180,7450,7450,7450,7450,0
20240913,153800,108528180,7450,7450,7450,7450,0
20240913,153700,108528180,7450,7450,7450,7450,0
20240913,153600,108528180,7450,7450,7450,7450,0
20240913,153500,108528180,7450,7450,7450,7450,0
20240913,153400,108528180,7450,7450,7450,7450,0
20240913,153300,108528180,7450,7450,7450,7450,0
20240913,153200,108528180,7450,7450,7450,7450,0
20240913,153100,108528180,7450,7450,7450,7450,351
20240913,153000,108528180,7450,7450,7450,7450,351
20240913,152900,105913230,7470,7470,7470,7470,0
20240913,152800,105913230,7470,7470,7470,7470,0
20240913,152700,105913230,7470,7470,7470,7470,0
20240913,152600,105913230,7470,7470,7470,7470,0
20240913,152500,105913230,7470,7470,7470,7470,0
20240913,152400,105913230,7470,7470,7470,7470,0
20240913,152300,105913230,7470,7470,7470,7470,0
20240913,152200,105913230,7470,7470,7470,7470,0
20240913,152100,105913230,7470,7470,7470,7470,0
20240913,152000,105913230,7470,7470,7470,7470,0
20240913,151900,105913230,7470,7470,7470,7470,22
20240913,151800,105748890,7480,7480,7480,7480,0
20240913,151700,105748890,7480,7440,7480,7440,20
20240913,151600,105600050,7440,7440,7440,7440,25
20240913,151500,105414050,7440,7440,7440,7440,1
20240913,151400,105406610,7480,7470,7480,7470,8
20240913,151300,105346840,7440,7440,7440,7440,26
20240913,151200,105153400,7440,7470,7480,7440,26
20240913,151100,104959200,7450,7450,7450,7450,0
20240913,151000,104959200,7450,7450,7450,7450,0
20240913,150900,104959200,7450,7450,7450,7450,27
20240913,150800,104758050,7460,7460,7460,7460,0
20240913,150700,104758050,7460,7460,7460,7460,9
20240913,150600,104690910,7470,7470,7470,7470,0
20240913,150500,104690910,7470,7470,7470,7470,9
20240913,150400,104623680,7420,7420,7420,7420,135
20240913,150300,103621980,7420,7430,7430,7420,31
20240913,150200,103391750,7460,7460,7460,7460,26
20240913,150100,103197790,7420,7420,7420,7420,0
20240913,150000,103197790,7420,7420,7420,7420,0
20240913,145900,103197790,7420,7420,7420,7420,0
20240913,145800,103197790,7420,7420,7420,7420,50
20240913,145700,102826790,7490,7490,7490,7490,0
20240913,145600,102826790,7490,7490,7490,7490,0
20240913,145500,102826790,7490,7490,7490,7490,0
20240913,145400,102826790,7490,7490,7490,7490,1
20240913,145300,102819300,7450,7460,7460,7450,82
20240913,145200,102208100,7480,7480,7480,7480,0
20240913,145100,102208100,7480,7490,7490,7480,56
20240913,145000,101789210,7480,7480,7480,7480,444
20240913,144900,98468090,7480,7480,7480,7480,0
20240913,144800,98468090,7480,7480,7480,7480,0
20240913,144700,98468090,7480,7480,7480,7480,2
20240913,144600,98453130,7400,7490,7490,7400,53
20240913,144500,98059670,7480,7510,7520,7480,31
20240913,144400,97827680,7530,7530,7530,7530,0
20240913,144300,97827680,7530,7530,7530,7530,0
20240913,144200,97827680,7530,7530,7530,7530,0
20240913,144100,97827680,7530,7530,7530,7530,0
20240913,144000,97827680,7530,7530,7530,7530,0
20240913,143900,97827680,7530,7530,7530,7530,0
20240913,143800,97827680,7530,7530,7530,7530,0
20240913,143700,97827680,7530,7530,7530,7530,0
20240913,143600,97827680,7530,7530,7530,7530,0
20240913,143500,97827680,7530,7530,7530,7530,0
20240913,143400,97827680,7530,7520,7530,7520,3
20240913,143300,97805110,7520,7470,7520,7470,44
20240913,143200,97476380,7470,7470,7470,7470,0
20240913,143100,97476380,7470,7470,7470,7470,0
20240913,143000,97476380,7470,7470,7470,7470,1
20240913,142900,97468910,7460,7460,7460,7460,0
20240913,142800,97468910,7460,7460,7460,7460,0
20240913,142700,97468910,7460,7460,7460,7460,38
20240913,142600,97185430,7480,7480,7480,7480,0
20240913,142500,97185430,7480,7480,7480,7480,0
20240913,142400,97185430,7480,7480,7480,7480,0
20240913,142300,97185430,7480,7480,7480,7480,0
20240913,142200,97185430,7480,7480,7480,7480,0
20240913,142100,97185430,7480,7480,7480,7480,0
20240913,142000,97185430,7480,7480,7480,7480,0
20240913,141900,97185430,7480,7480,7480,7480,0
20240913,141800,97185430,7480,7480,7480,7480,0
20240913,141700,97185430,7480,7480,7480,7480,1
20240913,141600,97177950,7470,7460,7470,7460,40
20240913,141500,96879210,7460,7460,7460,7460,0
20240913,141400,96879210,7460,7460,7460,7460,0
20240913,141300,96879210,7460,7460,7460,7460,0
20240913,141200,96879210,7460,7460,7460,7460,0
20240913,141100,96879210,7460,7460,7460,7460,1
20240913,141000,96871750,7440,7440,7440,7440,145
20240913,140900,95792950,7440,7440,7440,7440,0
20240913,140800,95792950,7440,7440,7440,7440,0
20240913,140700,95792950,7440,7440,7440,7440,7
20240913,140600,95740870,7440,7440,7440,7440,0
20240913,140500,95740870,7440,7440,7440,7440,0
20240913,140400,95740870,7440,7440,7440,7440,21
20240913,140300,95584630,7450,7450,7450,7450,0
20240913,140200,95584630,7450,7450,7450,7450,0
20240913,140100,95584630,7450,7450,7450,7450,0
20240913,140000,95584630,7450,7450,7450,7450,0
20240913,135900,95584630,7450,7450,7450,7450,0
20240913,135800,95584630,7450,7450,7450,7450,0
20240913,135700,95584630,7450,7450,7450,7450,0
20240913,135600,95584630,7450,7450,7450,7450,0
20240913,135500,95584630,7450,7450,7450,7450,0
20240913,135400,95584630,7450,7450,7450,7450,0
20240913,135300,95584630,7450,7450,7450,7450,0
20240913,135200,95584630,7450,7450,7450,7450,0
20240913,135100,95584630,7450,7450,7450,7450,0
20240913,135000,95584630,7450,7450,7450,7450,1
20240913,134900,95577180,7450,7450,7450,7450,0
20240913,134800,95577180,7450,7450,7450,7450,0
20240913,134700,95577180,7450,7450,7450,7450,0
20240913,134600,95577180,7450,7450,7450,7450,3
20240913,134500,95554830,7460,7460,7460,7460,0
20240913,134400,95554830,7460,7460,7460,7460,0
20240913,134300,95554830,7460,7460,7460,7460,0
20240913,134200,95554830,7460,7460,7460,7460,0
20240913,134100,95554830,7460,7460,7460,7460,0
20240913,134000,95554830,7460,7460,7460,7460,0
20240913,133900,95554830,7460,7460,7460,7460,0
20240913,133800,95554830,7460,7460,7460,7460,0
20240913,133700,95554830,7460,7410,7460,7410,13
20240913,133600,95458450,7410,7410,7410,7410,1
20240913,133500,95451040,7420,7420,7420,7420,0
20240913,133400,95451040,7420,7420,7420,7420,0
20240913,133300,95451040,7420,7420,7420,7420,10
20240913,133200,95376840,7420,7420,7420,7420,0
20240913,133100,95376840,7420,7420,7420,7420,0
20240913,133000,95376840,7420,7420,7420,7420,0
20240913,132900,95376840,7420,7420,7420,7420,0
20240913,132800,95376840,7420,7420,7420,7420,1
20240913,132700,95369420,7390,7390,7390,7390,0
20240913,132600,95369420,7390,7390,7390,7390,0
20240913,132500,95369420,7390,7390,7390,7390,0
20240913,132400,95369420,7390,7410,7410,7390,50
20240913,132300,94999890,7420,7420,7420,7420,0
20240913,132200,94999890,7420,7420,7420,7420,0
20240913,132100,94999890,7420,7420,7420,7420,0
20240913,132000,94999890,7420,7420,7420,7420,2
20240913,131900,94985050,7420,7420,7420,7420,6
20240913,131800,94940530,7430,7400,7430,7400,324
20240913,131700,92542900,7440,7440,7440,7440,0
20240913,131600,92542900,7440,7440,7440,7440,0
20240913,131500,92542900,7440,7440,7440,7440,0
20240913,131400,92542900,7440,7440,7440,7440,0
20240913,131300,92542900,7440,7440,7440,7440,14
20240913,131200,92438740,7440,7440,7440,7440,1
20240913,131100,92431300,7440,7440,7440,7440,19
20240913,131000,92289940,7450,7450,7450,7450,0
20240913,130900,92289940,7450,7450,7450,7450,0
20240913,130800,92289940,7450,7450,7450,7450,0
20240913,130700,92289940,7450,7450,7450,7450,0
20240913,130600,92289940,7450,7450,7450,7450,0
20240913,130500,92289940,7450,7450,7450,7450,0
20240913,130400,92289940,7450,7440,7450,7440,291
20240913,130300,90124890,7450,7450,7450,7450,0
20240913,130200,90124890,7450,7450,7450,7450,0
20240913,130100,90124890,7450,7450,7450,7450,0
20240913,130000,90124890,7450,7450,7450,7450,0
20240913,125900,90124890,7450,7450,7450,7450,0
20240913,125800,90124890,7450,7450,7450,7450,0
20240913,125700,90124890,7450,7450,7450,7450,0
20240913,125600,90124890,7450,7450,7450,7450,0
20240913,125500,90124890,7450,7450,7450,7450,0
20240913,125400,90124890,7450,7450,7450,7450,0
20240913,125300,90124890,7450,7450,7450,7450,0
20240913,125200,90124890,7450,7450,7450,7450,0
20240913,125100,90124890,7450,7450,7450,7450,0
20240913,125000,90124890,7450,7450,7450,7450,0
20240913,124900,90124890,7450,7450,7450,7450,0
20240913,124800,90124890,7450,7450,7450,7450,0
20240913,124700,90124890,7450,7450,7450,7450,0
20240913,124600,90124890,7450,7400,7450,7400,682
20240913,124500,85064440,7420,7420,7420,7420,55
20240913,124400,84656340,7420,7420,7420,7420,0
20240913,124300,84656340,7420,7420,7420,7420,2
20240913,124200,84641500,7440,7440,7440,7440,5
20240913,124100,84604300,7440,7440,7440,7440,1
20240913,124000,84596860,7390,7390,7390,7390,0
20240913,123900,84596860,7390,7390,7390,7390,30
20240913,123800,84375160,7390,7390,7390,7390,0
20240913,123700,84375160,7390,7390,7390,7390,8
20240913,123600,84316040,7390,7390,7390,7390,13
20240913,123500,84219970,7410,7410,7410,7410,27
20240913,123400,84019900,7460,7460,7460,7460,0
20240913,123300,84019900,7460,7460,7460,7460,0
20240913,123200,84019900,7460,7460,7460,7460,0
20240913,123100,84019900,7460,7460,7460,7460,0
20240913,123000,84019900,7460,7460,7460,7460,0
20240913,122900,84019900,7460,7460,7460,7460,0
20240913,122800,84019900,7460,7460,7460,7460,0
20240913,122700,84019900,7460,7460,7460,7460,0
20240913,122600,84019900,7460,7460,7460,7460,0
20240913,122500,84019900,7460,7460,7460,7460,30
20240913,122400,83796100,7460,7460,7460,7460,0
20240913,122300,83796100,7460,7460,7460,7460,0
20240913,122200,83796100,7460,7460,7460,7460,0
20240913,122100,83796100,7460,7460,7460,7460,0
20240913,122000,83796100,7460,7460,7460,7460,0
20240913,121900,83796100,7460,7460,7460,7460,0
20240913,121800,83796100,7460,7390,7460,7370,36
20240913,121700,83530340,7390,7400,7400,7390,9
20240913,121600,83463780,7400,7450,7450,7400,35
20240913,121500,83204480,7400,7430,7430,7400,34
20240913,121400,82952680,7440,7440,7440,7440,260
20240913,121300,81018280,7470,7470,7470,7470,2
20240913,121200,81003340,7470,7470,7470,7470,0
20240913,121100,81003340,7470,7470,7470,7470,14
20240913,121000,80898760,7470,7470,7470,7470,0
20240913,120900,80898760,7470,7470,7470,7470,0
20240913,120800,80898760,7470,7470,7470,7470,0
20240913,120700,80898760,7470,7470,7470,7470,0
20240913,120600,80898760,7470,7470,7470,7470,0
20240913,120500,80898760,7470,7470,7470,7470,0
20240913,120400,80898760,7470,7470,7470,7470,0
20240913,120300,80898760,7470,7470,7470,7470,0
20240913,120200,80898760,7470,7470,7470,7470,0
20240913,120100,80898760,7470,7460,7470,7460,500
20240913,120000,77163860,7470,7470,7470,7470,0
20240913,115900,77163860,7470,7470,7470,7470,0
20240913,115800,77163860,7470,7470,7470,7470,0
20240913,115700,77163860,7470,7470,7470,7470,0
20240913,115600,77163860,7470,7470,7470,7470,0
20240913,115500,77163860,7470,7380,7470,7380,3
20240913,115400,77141550,7470,7470,7470,7470,0
20240913,115300,77141550,7470,7470,7470,7470,0
20240913,115200,77141550,7470,7470,7470,7470,0
20240913,115100,77141550,7470,7470,7470,7470,0
20240913,115000,77141550,7470,7470,7470,7470,0
20240913,114900,77141550,7470,7470,7470,7470,0
20240913,114800,77141550,7470,7470,7470,7470,0
20240913,114700,77141550,7470,7470,7470,7470,0
20240913,114600,77141550,7470,7470,7470,7470,0
20240913,114500,77141550,7470,7470,7470,7470,0
20240913,114400,77141550,7470,7470,7470,7470,0
20240913,114300,77141550,7470,7430,7470,7350,619
20240913,114200,72569830,7440,7440,7440,7440,0
20240913,114100,72569830,7440,7440,7440,7440,30
20240913,114000,72346630,7450,7450,7450,7450,20
20240913,113900,72197630,7450,7450,7450,7450,10
20240913,113800,72123130,7450,7450,7450,7450,0
20240913,113700,72123130,7450,7450,7450,7450,10
20240913,113600,72048630,7450,7450,7450,7450,10
20240913,113500,71974130,7450,7450,7450,7450,0
20240913,113400,71974130,7450,7460,7460,7450,30
20240913,113300,71750430,7470,7470,7470,7470,20
20240913,113200,71601030,7470,7470,7470,7470,30
20240913,113100,71376930,7480,7480,7480,7480,0
20240913,113000,71376930,7480,7480,7480,7480,0
20240913,112900,71376930,7480,7480,7480,7480,0
20240913,112800,71376930,7480,7480,7480,7480,0
20240913,112700,71376930,7480,7480,7480,7480,0
20240913,112600,71376930,7480,7480,7480,7480,0
20240913,112500,71376930,7480,7480,7480,7480,0
20240913,112400,71376930,7480,7430,7480,7430,42
20240913,112300,71063600,7430,7430,7430,7430,25
20240913,112200,70877850,7420,7420,7420,7420,0
20240913,112100,70877850,7420,7490,7490,7420,996
20240913,112000,63439330,7520,7520,7520,7520,1
20240913,111900,63431810,7520,7520,7520,7520,0
20240913,111800,63431810,7520,7520,7520,7520,30
20240913,111700,63206210,7520,7520,7520,7520,0
20240913,111600,63206210,7520,7520,7520,7520,0
20240913,111500,63206210,7520,7520,7520,7520,0
20240913,111400,63206210,7520,7520,7520,7520,0
20240913,111300,63206210,7520,7520,7520,7520,0
20240913,111200,63206210,7520,7520,7520,7520,0
20240913,111100,63206210,7520,7520,7520,7520,0
20240913,111000,63206210,7520,7480,7520,7480,21
20240913,110900,63049090,7520,7500,7520,7490,104
20240913,110800,62270070,7520,7520,7520,7520,0
20240913,110700,62270070,7520,7520,7520,7520,0
20240913,110600,62270070,7520,7500,7520,7500,87
20240913,110500,61617550,7530,7530,7530,7530,0
20240913,110400,61617550,7530,7530,7530,7530,0
20240913,110300,61617550,7530,7530,7530,7530,0
20240913,110200,61617550,7530,7530,7530,7530,0
20240913,110100,61617550,7530,7530,7530,7530,0
20240913,110000,61617550,7530,7530,7530,7530,0
20240913,105900,61617550,7530,7530,7530,7530,0
20240913,105800,61617550,7530,7530,7530,7530,0
20240913,105700,61617550,7530,7510,7530,7500,202
20240913,105600,60101650,7530,7530,7530,7530,4
20240913,105500,60071530,7530,7530,7530,7530,1
20240913,105400,60064000,7510,7510,7510,7510,15
20240913,105300,59951350,7530,7530,7530,7530,0
20240913,105200,59951350,7530,7530,7530,7530,0
20240913,105100,59951350,7530,7530,7530,7530,0
20240913,105000,59951350,7530,7530,7530,7530,0
20240913,104900,59951350,7530,7530,7530,7530,1
20240913,104800,59943820,7500,7530,7530,7500,105
20240913,104700,59156170,7530,7530,7530,7530,0
20240913,104600,59156170,7530,7530,7530,7530,50
20240913,104500,58779670,7530,7530,7530,7530,0
20240913,104400,58779670,7530,7530,7530,7530,0
20240913,104300,58779670,7530,7530,7530,7530,0
20240913,104200,58779670,7530,7530,7530,7530,0
20240913,104100,58779670,7530,7530,7530,7530,0
20240913,104000,58779670,7530,7530,7530,7530,0
20240913,103900,58779670,7530,7520,7530,7520,39
20240913,103800,58486130,7540,7540,7540,7540,0
20240913,103700,58486130,7540,7540,7540,7540,0
20240913,103600,58486130,7540,7540,7540,7540,0
20240913,103500,58486130,7540,7540,7540,7540,0
20240913,103400,58486130,7540,7540,7540,7540,0
20240913,103300,58486130,7540,7540,7540,7540,0
20240913,103200,58486130,7540,7510,7540,7510,106
20240913,103100,57690040,7540,7520,7540,7520,19
20240913,103000,57547140,7540,7530,7540,7530,101
20240913,102900,56786600,7530,7530,7530,7530,1
20240913,102800,56779070,7530,7530,7530,7530,0
20240913,102700,56779070,7530,7530,7530,7530,0
20240913,102600,56779070,7530,7530,7530,7530,0
20240913,102500,56779070,7530,7530,7530,7530,0
20240913,102400,56779070,7530,7530,7530,7530,1
20240913,102300,56771540,7510,7510,7510,7510,573
20240913,102200,52468310,7550,7550,7550,7550,0
20240913,102100,52468310,7550,7550,7550,7550,0
20240913,102000,52468310,7550,7550,7550,7510,52
20240913,101900,52077710,7510,7530,7530,7510,3047
20240913,101800,29135670,7590,7590,7590,7590,0
20240913,101700,29135670,7590,7590,7590,7590,0
20240913,101600,29135670,7590,7590,7590,7590,0
20240913,101500,29135670,7590,7590,7590,7590,2
20240913,101400,29120490,7530,7540,7540,7530,100
20240913,101300,28366720,7600,7550,7600,7550,57
20240913,101200,27936220,7550,7540,7550,7540,11
20240913,101100,27853270,7550,7550,7550,7550,0
20240913,101000,27853270,7550,7550,7550,7550,0
20240913,100900,27853270,7550,7550,7550,7550,12
20240913,100800,27762670,7550,7560,7600,7550,81
20240913,100700,27151000,7560,7560,7560,7560,3
20240913,100600,27128320,7600,7600,7600,7600,0
20240913,100500,27128320,7600,7600,7600,7600,0
20240913,100400,27128320,7600,7560,7600,7560,8
20240913,100300,27067800,7600,7600,7600,7600,0
20240913,100200,27067800,7600,7600,7600,7600,0
20240913,100100,27067800,7600,7600,7600,7600,0
20240913,100000,27067800,7600,7600,7600,7600,0
20240913,095900,27067800,7600,7550,7600,7550,155
20240913,095800,25897500,7600,7600,7600,7600,50
20240913,095700,25517500,7600,7600,7600,7600,0
20240913,095600,25517500,7600,7600,7600,7600,0
20240913,095500,25517500,7600,7600,7600,7600,0
20240913,095400,25517500,7600,7600,7600,7600,0
20240913,095300,25517500,7600,7600,7600,7600,0
20240913,095200,25517500,7600,7610,7610,7540,12
20240913,095100,25426890,7600,7600,7600,7600,0
20240913,095000,25426890,7600,7600,7610,7600,12
20240913,094900,25335680,7540,7540,7540,7540,1
20240913,094800,25328140,7620,7620,7620,7620,0
20240913,094700,25328140,7620,7620,7620,7620,1
20240913,094600,25320520,7560,7520,7560,7510,164
20240913,094500,24085880,7560,7520,7560,7520,51
20240913,094400,23702320,7520,7530,7540,7520,175
20240913,094300,22385050,7510,7530,7530,7510,64
20240913,094200,21903200,7540,7540,7540,7540,5
20240913,094100,21865500,7560,7550,7560,7550,6
20240913,094000,21820190,7560,7560,7560,7560,3
20240913,093900,21797510,7580,7560,7580,7560,2
20240913,093800,21782370,7580,7580,7580,7580,1
20240913,093700,21774790,7560,7560,7560,7560,1
20240913,093600,21767230,7580,7570,7580,7570,6
20240913,093500,21721800,7580,7580,7580,7580,15
20240913,093400,21608100,7620,7620,7620,7620,20
20240913,093300,21455700,7640,7640,7640,7640,0
20240913,093200,21455700,7640,7640,7640,7640,0
20240913,093100,21455700,7640,7640,7640,7640,1
20240913,093000,21448060,7640,7640,7640,7640,0
20240913,092900,21448060,7640,7580,7640,7580,2
20240913,092800,21432840,7640,7640,7640,7640,0
20240913,092700,21432840,7640,7640,7640,7640,0
20240913,092600,21432840,7640,7640,7640,7640,1
20240913,092500,21425200,7590,7640,7650,7590,105
20240913,092400,20622550,7650,7640,7650,7640,303
20240913,092300,18306910,7640,7640,7640,7640,0
20240913,092200,18306910,7640,7590,7640,7590,25
20240913,092100,18117110,7560,7560,7560,7560,1
20240913,092000,18109550,7590,7560,7590,7560,4
20240913,091900,18079220,7590,7600,7600,7560,102
20240913,091800,17304070,7650,7640,7650,7640,258
20240913,091700,15332940,7650,7650,7650,7650,100
20240913,091600,14567940,7650,7590,7650,7560,565
20240913,091500,10273370,7560,7560,7560,7560,122
20240913,091400,9351050,7530,7530,7530,7530,0
20240913,091300,9351050,7530,7530,7530,7530,1
20240913,091200,9343520,7530,7530,7530,7530,0
20240913,091100,9343520,7530,7530,7530,7530,1
20240913,091000,9335990,7560,7560,7560,7530,10
20240913,090900,9260420,7530,7550,7550,7530,32
20240913,090800,9018840,7530,7530,7530,7530,21
20240913,090700,8860710,7510,7560,7560,7510,21
20240913,090600,8702500,7570,7570,7570,7570,0
20240913,090500,8702500,7570,7570,7570,7570,18
20240913,090400,8566240,7570,7570,7570,7570,178
20240913,090300,7218780,7570,7530,7570,7500,186
20240913,090200,5814190,7530,7550,7550,7530,444
20240913,090100,2469390,7590,7590,7590,7590,28
20240913,090000,2256870,7590,7600,7600,7590,297