KissMeData/024090/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190600,112503670,11990,11990,11990,11990,29
20240909,190500,112503670,11990,11990,11990,11990,0
20240909,190400,112503670,11990,11990,11990,11990,0
20240909,190300,112503670,11990,11990,11990,11990,0
20240909,190200,112503670,11990,11990,11990,11990,0
20240909,190100,112503670,11990,11990,11990,11990,0
20240909,190000,112503670,11990,11990,11990,11990,0
20240909,185900,112503670,11990,11990,11990,11990,0
20240909,185800,112503670,11990,11990,11990,11990,0
20240909,185700,112503670,11990,11990,11990,11990,0
20240909,185600,112503670,11990,11990,11990,11990,0
20240909,185500,112503670,11990,11990,11990,11990,0
20240909,185400,112503670,11990,11990,11990,11990,0
20240909,185300,112503670,11990,11990,11990,11990,0
20240909,185200,112503670,11990,11990,11990,11990,0
20240909,185100,112503670,11990,11990,11990,11990,0
20240909,185000,112503670,11990,11990,11990,11990,0
20240909,184900,112503670,11990,11990,11990,11990,0
20240909,184800,112503670,11990,11990,11990,11990,0
20240909,184700,112503670,11990,11990,11990,11990,0
20240909,184600,112503670,11990,11990,11990,11990,0
20240909,184500,112503670,11990,11990,11990,11990,0
20240909,184400,112503670,11990,11990,11990,11990,0
20240909,184300,112503670,11990,11990,11990,11990,0
20240909,184200,112503670,11990,11990,11990,11990,0
20240909,184100,112503670,11990,11990,11990,11990,0
20240909,184000,112503670,11990,11990,11990,11990,0
20240909,183900,112503670,11990,11990,11990,11990,0
20240909,183800,112503670,11990,11990,11990,11990,0
20240909,183700,112503670,11990,11990,11990,11990,0
20240909,183600,112503670,11990,11990,11990,11990,29
20240909,183500,112503670,11990,11990,11990,11990,0
20240909,183400,112503670,11990,11990,11990,11990,0
20240909,183300,112503670,11990,11990,11990,11990,0
20240909,183200,112503670,11990,11990,11990,11990,0
20240909,183100,112503670,11990,11990,11990,11990,0
20240909,183000,112503670,11990,11990,11990,11990,0
20240909,182900,112503670,11990,11990,11990,11990,0
20240909,182800,112503670,11990,11990,11990,11990,0
20240909,182700,112503670,11990,11990,11990,11990,0
20240909,182600,112503670,11990,11990,11990,11990,0
20240909,182500,112503670,11990,11990,11990,11990,0
20240909,182400,112503670,11990,11990,11990,11990,0
20240909,182300,112503670,11990,11990,11990,11990,0
20240909,182200,112503670,11990,11990,11990,11990,0
20240909,182100,112503670,11990,11990,11990,11990,0
20240909,182000,112503670,11990,11990,11990,11990,0
20240909,181900,112503670,11990,11990,11990,11990,0
20240909,181800,112503670,11990,11990,11990,11990,0
20240909,181700,112503670,11990,11990,11990,11990,0
20240909,181600,112503670,11990,11990,11990,11990,0
20240909,181500,112503670,11990,11990,11990,11990,0
20240909,181400,112503670,11990,11990,11990,11990,0
20240909,181300,112503670,11990,11990,11990,11990,0
20240909,181200,112503670,11990,11990,11990,11990,0
20240909,181100,112503670,11990,11990,11990,11990,0
20240909,181000,112503670,11990,11990,11990,11990,0
20240909,180900,112503670,11990,11990,11990,11990,0
20240909,180800,112503670,11990,11990,11990,11990,0
20240909,180700,112503670,11990,11990,11990,11990,0
20240909,180600,112503670,11990,11990,11990,11990,29
20240909,180500,112503670,11990,11990,11990,11990,0
20240909,180400,112503670,11990,11990,11990,11990,0
20240909,180300,112503670,11990,11990,11990,11990,0
20240909,180200,112503670,11990,11990,11990,11990,0
20240909,180100,112503670,11990,11990,11990,11990,0
20240909,180000,112503670,11990,11990,11990,11990,0
20240909,175900,112503670,11990,11990,11990,11990,0
20240909,175800,112503670,11990,11990,11990,11990,0
20240909,175700,112503670,11990,11990,11990,11990,0
20240909,175600,112503670,11990,11990,11990,11990,0
20240909,175500,112503670,11990,11990,11990,11990,0
20240909,175400,112503670,11990,11990,11990,11990,0
20240909,175300,112503670,11990,11990,11990,11990,0
20240909,175200,112503670,11990,11990,11990,11990,0
20240909,175100,112503670,11990,11990,11990,11990,0
20240909,175000,112503670,11990,11990,11990,11990,0
20240909,174900,112503670,11990,11990,11990,11990,0
20240909,174800,112503670,11990,11990,11990,11990,0
20240909,174700,112503670,11990,11990,11990,11990,0
20240909,174600,112503670,11990,11990,11990,11990,0
20240909,174500,112503670,11990,11990,11990,11990,0
20240909,174400,112503670,11990,11990,11990,11990,0
20240909,174300,112503670,11990,11990,11990,11990,0
20240909,174200,112503670,11990,11990,11990,11990,0
20240909,174100,112503670,11990,11990,11990,11990,0
20240909,174000,112503670,11990,11990,11990,11990,0
20240909,173900,112503670,11990,11990,11990,11990,0
20240909,173800,112503670,11990,11990,11990,11990,0
20240909,173700,112503670,11990,11990,11990,11990,0
20240909,173600,112503670,11990,11990,11990,11990,29
20240909,173500,112503670,11990,11990,11990,11990,0
20240909,173400,112503670,11990,11990,11990,11990,0
20240909,173300,112503670,11990,11990,11990,11990,0
20240909,173200,112503670,11990,11990,11990,11990,0
20240909,173100,112503670,11990,11990,11990,11990,0
20240909,173000,112503670,11990,11990,11990,11990,0
20240909,172900,112503670,11990,11990,11990,11990,0
20240909,172800,112503670,11990,11990,11990,11990,0
20240909,172700,112503670,11990,11990,11990,11990,0
20240909,172600,112503670,11990,11990,11990,11990,0
20240909,172500,112503670,11990,11990,11990,11990,0
20240909,172400,112503670,11990,11990,11990,11990,0
20240909,172300,112503670,11990,11990,11990,11990,0
20240909,172200,112503670,11990,11990,11990,11990,0
20240909,172100,112503670,11990,11990,11990,11990,0
20240909,172000,112503670,11990,11990,11990,11990,0
20240909,171900,112503670,11990,11990,11990,11990,0
20240909,171800,112503670,11990,11990,11990,11990,0
20240909,171700,112503670,11990,11990,11990,11990,0
20240909,171600,112503670,11990,11990,11990,11990,0
20240909,171500,112503670,11990,11990,11990,11990,0
20240909,171400,112503670,11990,11990,11990,11990,0
20240909,171300,112503670,11990,11990,11990,11990,0
20240909,171200,112503670,11990,11990,11990,11990,0
20240909,171100,112503670,11990,11990,11990,11990,0
20240909,171000,112503670,11990,11990,11990,11990,0
20240909,170900,112503670,11990,11990,11990,11990,0
20240909,170800,112503670,11990,11990,11990,11990,0
20240909,170700,112503670,11990,11990,11990,11990,0
20240909,170600,112503670,11990,11990,11990,11990,29
20240909,170500,112503670,11990,11990,11990,11990,0
20240909,170400,112503670,11990,11990,11990,11990,0
20240909,170300,112503670,11990,11990,11990,11990,0
20240909,170200,112503670,11990,11990,11990,11990,0
20240909,170100,112503670,11990,11990,11990,11990,0
20240909,170000,112503670,11990,11990,11990,11990,0
20240909,165900,112503670,11990,11990,11990,11990,0
20240909,165800,112503670,11990,11990,11990,11990,0
20240909,165700,112503670,11990,11990,11990,11990,0
20240909,165600,112503670,11990,11990,11990,11990,0
20240909,165500,112503670,11990,11990,11990,11990,0
20240909,165400,112503670,11990,11990,11990,11990,0
20240909,165300,112503670,11990,11990,11990,11990,0
20240909,165200,112503670,11990,11990,11990,11990,0
20240909,165100,112503670,11990,11990,11990,11990,0
20240909,165000,112503670,11990,11990,11990,11990,0
20240909,164900,112503670,11990,11990,11990,11990,0
20240909,164800,112503670,11990,11990,11990,11990,0
20240909,164700,112503670,11990,11990,11990,11990,0
20240909,164600,112503670,11990,11990,11990,11990,0
20240909,164500,112503670,11990,11990,11990,11990,0
20240909,164400,112503670,11990,11990,11990,11990,0
20240909,164300,112503670,11990,11990,11990,11990,0
20240909,164200,112503670,11990,11990,11990,11990,0
20240909,164100,112503670,11990,11990,11990,11990,0
20240909,164000,112503670,11990,11990,11990,11990,0
20240909,163900,112503670,11990,11990,11990,11990,0
20240909,163800,112503670,11990,11990,11990,11990,0
20240909,163700,112503670,11990,11990,11990,11990,0
20240909,163600,112503670,11990,11990,11990,11990,29
20240909,163500,112503670,11990,11990,11990,11990,0
20240909,163400,112503670,11990,11990,11990,11990,0
20240909,163300,112503670,11990,11990,11990,11990,0
20240909,163200,112503670,11990,11990,11990,11990,0
20240909,163100,112503670,11990,11990,11990,11990,0
20240909,163000,112503670,11990,11990,11990,11990,0
20240909,162900,112503670,11990,11990,11990,11990,0
20240909,162800,112503670,11990,11990,11990,11990,0
20240909,162700,112503670,11990,11990,11990,11990,0
20240909,162600,112503670,11990,11990,11990,11990,0
20240909,162500,112503670,11990,11990,11990,11990,0
20240909,162400,112503670,11990,11990,11990,11990,0
20240909,162300,112503670,11990,11990,11990,11990,0
20240909,162200,112503670,11990,11990,11990,11990,0
20240909,162100,112503670,11990,11990,11990,11990,0
20240909,162000,112503670,11990,11990,11990,11990,0
20240909,161900,112503670,11990,11990,11990,11990,0
20240909,161800,112503670,11990,11990,11990,11990,0
20240909,161700,112503670,11990,11990,11990,11990,0
20240909,161600,112503670,11990,11990,11990,11990,0
20240909,161500,112503670,11990,11990,11990,11990,0
20240909,161400,112503670,11990,11990,11990,11990,0
20240909,161300,112503670,11990,11990,11990,11990,0
20240909,161200,112503670,11990,11990,11990,11990,0
20240909,161100,112503670,11990,11990,11990,11990,0
20240909,161000,112503670,11990,11990,11990,11990,0
20240909,160900,112503670,11990,11990,11990,11990,0
20240909,160800,112503670,11990,11990,11990,11990,0
20240909,160700,112503670,11990,11990,11990,11990,0
20240909,160600,112503670,11990,11990,11990,11990,29
20240909,160500,112503670,11990,11990,11990,11990,0
20240909,160400,112503670,11990,11990,11990,11990,0
20240909,160300,112503670,11990,11990,11990,11990,0
20240909,160200,112503670,11990,11990,11990,11990,0
20240909,160100,112503670,11990,11990,11990,11990,0
20240909,160000,112503670,11990,11990,11990,11990,0
20240909,155900,112503670,11990,11990,11990,11990,0
20240909,155800,112503670,11990,11990,11990,11990,0
20240909,155700,112503670,11990,11990,11990,11990,0
20240909,155600,112503670,11990,11990,11990,11990,0
20240909,155500,112503670,11990,11990,11990,11990,0
20240909,155400,112503670,11990,11990,11990,11990,0
20240909,155300,112503670,11990,11990,11990,11990,0
20240909,155200,112503670,11990,11990,11990,11990,0
20240909,155100,112503670,11990,11990,11990,11990,0
20240909,155000,112503670,11990,11990,11990,11990,0
20240909,154900,112503670,11990,11990,11990,11990,0
20240909,154800,112503670,11990,11990,11990,11990,0
20240909,154700,112503670,11990,11990,11990,11990,0
20240909,154600,112503670,11990,11990,11990,11990,0
20240909,154500,112503670,11990,11990,11990,11990,0
20240909,154400,112503670,11990,11990,11990,11990,0
20240909,154300,112503670,11990,11990,11990,11990,0
20240909,154200,112503670,11990,11990,11990,11990,0
20240909,154100,112503670,11990,11990,11990,11990,0
20240909,154000,112503670,11990,11990,11990,11990,0
20240909,153900,112503670,11990,11990,11990,11990,0
20240909,153800,112503670,11990,11990,11990,11990,0
20240909,153700,112503670,11990,11990,11990,11990,0
20240909,153600,112503670,11990,11990,11990,11990,29
20240909,153500,112503670,11990,11990,11990,11990,0
20240909,153400,112503670,11990,11990,11990,11990,0
20240909,153300,112503670,11990,11990,11990,11990,0
20240909,153200,112503670,11990,11990,11990,11990,0
20240909,153100,112503670,11990,11990,11990,11990,0
20240909,153000,112503670,11990,11990,11990,11990,29
20240909,152900,112155960,11980,11980,11980,11980,0
20240909,152800,112155960,11980,11980,11980,11980,0
20240909,152700,112155960,11980,11980,11980,11980,0
20240909,152600,112155960,11980,11980,11980,11980,0
20240909,152500,112155960,11980,11980,11980,11980,0
20240909,152400,112155960,11980,11980,11980,11980,0
20240909,152300,112155960,11980,11980,11980,11980,0
20240909,152200,112155960,11980,11980,11980,11980,0
20240909,152100,112155960,11980,11980,11980,11980,0
20240909,152000,112155960,11980,11980,11980,11980,0
20240909,151900,112155960,11980,12030,12030,11960,12
20240909,151800,112011790,12010,12010,12010,12010,0
20240909,151700,112011790,12010,12010,12010,12010,0
20240909,151600,112011790,12010,12010,12010,12010,0
20240909,151500,112011790,12010,12010,12010,12010,0
20240909,151400,112011790,12010,12010,12010,12010,0
20240909,151300,112011790,12010,12010,12010,12010,0
20240909,151200,112011790,12010,12010,12010,12010,0
20240909,151100,112011790,12010,12010,12010,12010,0
20240909,151000,112011790,12010,12010,12010,12010,0
20240909,150900,112011790,12010,12010,12010,12010,0
20240909,150800,112011790,12010,12010,12010,12010,0
20240909,150700,112011790,12010,12010,12010,12010,0
20240909,150600,112011790,12010,12010,12010,12010,0
20240909,150500,112011790,12010,12010,12010,12010,0
20240909,150400,112011790,12010,12030,12030,11970,25
20240909,150300,111711720,12030,12030,12030,12030,0
20240909,150200,111711720,12030,12030,12030,12030,0
20240909,150100,111711720,12030,12030,12030,12030,100
20240909,150000,110508720,12030,12030,12030,12030,0
20240909,145900,110508720,12030,12060,12060,12030,2
20240909,145800,110484630,12090,12090,12090,12090,0
20240909,145700,110484630,12090,12090,12090,12090,0
20240909,145600,110484630,12090,12090,12090,12090,0
20240909,145500,110484630,12090,12090,12090,12090,0
20240909,145400,110484630,12090,12090,12090,12090,0
20240909,145300,110484630,12090,12090,12090,12090,0
20240909,145200,110484630,12090,12090,12090,12090,0
20240909,145100,110484630,12090,12090,12090,12090,0
20240909,145000,110484630,12090,12090,12090,12090,0
20240909,144900,110484630,12090,12090,12090,12090,9
20240909,144800,110375820,12020,12020,12020,12020,0
20240909,144700,110375820,12020,12020,12020,12020,0
20240909,144600,110375820,12020,12020,12020,12020,0
20240909,144500,110375820,12020,11990,12050,11990,1938
20240909,144400,87138090,11990,11990,11990,11990,0
20240909,144300,87138090,11990,11990,11990,11990,0
20240909,144200,87138090,11990,11990,11990,11990,0
20240909,144100,87138090,11990,11980,11990,11980,8
20240909,144000,87042210,11950,11950,11950,11950,0
20240909,143900,87042210,11950,11950,11950,11950,0
20240909,143800,87042210,11950,11950,11950,11950,0
20240909,143700,87042210,11950,11950,11950,11950,0
20240909,143600,87042210,11950,11950,11950,11950,0
20240909,143500,87042210,11950,11950,11950,11950,0
20240909,143400,87042210,11950,11950,11950,11950,0
20240909,143300,87042210,11950,11950,11950,11950,0
20240909,143200,87042210,11950,11950,11950,11950,0
20240909,143100,87042210,11950,11950,11950,11950,0
20240909,143000,87042210,11950,11950,11950,11950,0
20240909,142900,87042210,11950,11950,11950,11950,0
20240909,142800,87042210,11950,11950,11950,11950,0
20240909,142700,87042210,11950,11950,11950,11950,0
20240909,142600,87042210,11950,11950,11950,11950,0
20240909,142500,87042210,11950,11950,11950,11950,0
20240909,142400,87042210,11950,11950,11950,11950,0
20240909,142300,87042210,11950,11950,11950,11950,0
20240909,142200,87042210,11950,11950,11950,11950,0
20240909,142100,87042210,11950,11950,11950,11950,0
20240909,142000,87042210,11950,11950,11950,11950,0
20240909,141900,87042210,11950,11950,11950,11950,0
20240909,141800,87042210,11950,11950,11950,11950,0
20240909,141700,87042210,11950,11950,11950,11950,0
20240909,141600,87042210,11950,11950,11950,11950,0
20240909,141500,87042210,11950,11950,11950,11950,0
20240909,141400,87042210,11950,11950,11950,11950,0
20240909,141300,87042210,11950,11950,11950,11950,0
20240909,141200,87042210,11950,11950,11950,11950,0
20240909,141100,87042210,11950,11950,11950,11950,0
20240909,141000,87042210,11950,11950,11950,11950,0
20240909,140900,87042210,11950,11950,11950,11950,0
20240909,140800,87042210,11950,11950,11950,11950,0
20240909,140700,87042210,11950,11950,11950,11950,0
20240909,140600,87042210,11950,11950,11950,11950,0
20240909,140500,87042210,11950,11950,11950,11950,0
20240909,140400,87042210,11950,11950,11950,11950,0
20240909,140300,87042210,11950,11950,11950,11950,0
20240909,140200,87042210,11950,11950,11950,11950,0
20240909,140100,87042210,11950,11950,11950,11950,0
20240909,140000,87042210,11950,11950,11950,11950,0
20240909,135900,87042210,11950,11950,11950,11950,0
20240909,135800,87042210,11950,11950,11950,11950,0
20240909,135700,87042210,11950,11950,11950,11950,0
20240909,135600,87042210,11950,11950,11950,11950,0
20240909,135500,87042210,11950,11950,11950,11950,0
20240909,135400,87042210,11950,11950,11950,11950,0
20240909,135300,87042210,11950,11950,11950,11950,0
20240909,135200,87042210,11950,11950,11950,11950,0
20240909,135100,87042210,11950,11950,11950,11950,0
20240909,135000,87042210,11950,11950,11950,11950,0
20240909,134900,87042210,11950,11950,11950,11950,0
20240909,134800,87042210,11950,11950,11950,11950,0
20240909,134700,87042210,11950,11950,11950,11950,0
20240909,134600,87042210,11950,11950,11950,11950,0
20240909,134500,87042210,11950,11950,11950,11950,0
20240909,134400,87042210,11950,11950,11950,11950,0
20240909,134300,87042210,11950,11950,11950,11950,0
20240909,134200,87042210,11950,11950,11950,11950,0
20240909,134100,87042210,11950,11950,11950,11950,0
20240909,134000,87042210,11950,11950,11950,11950,0
20240909,133900,87042210,11950,11950,11950,11950,0
20240909,133800,87042210,11950,11950,11950,11950,0
20240909,133700,87042210,11950,11950,11950,11950,0
20240909,133600,87042210,11950,11950,11950,11950,0
20240909,133500,87042210,11950,11950,11950,11950,0
20240909,133400,87042210,11950,11950,11950,11950,0
20240909,133300,87042210,11950,11950,11950,11950,0
20240909,133200,87042210,11950,11950,11950,11950,0
20240909,133100,87042210,11950,11950,11950,11950,10
20240909,133000,86922710,11950,11950,11950,11950,0
20240909,132900,86922710,11950,11950,11950,11950,0
20240909,132800,86922710,11950,11950,11950,11950,0
20240909,132700,86922710,11950,11950,11950,11950,0
20240909,132600,86922710,11950,11950,11950,11950,0
20240909,132500,86922710,11950,11950,11950,11950,0
20240909,132400,86922710,11950,11950,11950,11950,0
20240909,132300,86922710,11950,11950,11950,11950,0
20240909,132200,86922710,11950,11950,11950,11950,0
20240909,132100,86922710,11950,11950,11950,11950,1
20240909,132000,86910760,11950,11950,11950,11950,0
20240909,131900,86910760,11950,11950,11950,11950,600
20240909,131800,79740760,11950,11950,11950,11950,0
20240909,131700,79740760,11950,11970,11970,11950,4900
20240909,131600,21176070,11990,11990,11990,11990,0
20240909,131500,21176070,11990,11990,11990,11990,0
20240909,131400,21176070,11990,11990,11990,11990,0
20240909,131300,21176070,11990,11990,11990,11990,0
20240909,131200,21176070,11990,11990,11990,11990,0
20240909,131100,21176070,11990,11990,11990,11990,0
20240909,131000,21176070,11990,11990,11990,11990,0
20240909,130900,21176070,11990,11990,11990,11990,0
20240909,130800,21176070,11990,11990,11990,11990,0
20240909,130700,21176070,11990,11990,11990,11990,0
20240909,130600,21176070,11990,11990,11990,11990,0
20240909,130500,21176070,11990,11990,11990,11990,0
20240909,130400,21176070,11990,11980,11990,11980,5
20240909,130300,21116150,11990,11990,11990,11990,0
20240909,130200,21116150,11990,11990,11990,11990,0
20240909,130100,21116150,11990,11990,11990,11990,0
20240909,130000,21116150,11990,11990,11990,11990,0
20240909,125900,21116150,11990,11990,11990,11990,0
20240909,125800,21116150,11990,11990,11990,11990,0
20240909,125700,21116150,11990,11990,11990,11990,0
20240909,125600,21116150,11990,11990,11990,11990,0
20240909,125500,21116150,11990,11970,11990,11970,192
20240909,125400,18814770,11990,11990,11990,11990,0
20240909,125300,18814770,11990,11990,11990,11990,0
20240909,125200,18814770,11990,11990,11990,11990,0
20240909,125100,18814770,11990,11990,11990,11990,0
20240909,125000,18814770,11990,11990,11990,11990,0
20240909,124900,18814770,11990,11990,11990,11990,0
20240909,124800,18814770,11990,11990,11990,11990,0
20240909,124700,18814770,11990,11990,11990,11990,0
20240909,124600,18814770,11990,11990,11990,11990,0
20240909,124500,18814770,11990,11990,11990,11990,0
20240909,124400,18814770,11990,11990,11990,11990,0
20240909,124300,18814770,11990,11990,11990,11990,0
20240909,124200,18814770,11990,11990,11990,11990,0
20240909,124100,18814770,11990,11990,11990,11990,0
20240909,124000,18814770,11990,11990,11990,11990,0
20240909,123900,18814770,11990,11990,11990,11990,0
20240909,123800,18814770,11990,11990,11990,11990,0
20240909,123700,18814770,11990,11990,11990,11990,0
20240909,123600,18814770,11990,11990,11990,11990,0
20240909,123500,18814770,11990,11990,11990,11990,0
20240909,123400,18814770,11990,11990,11990,11990,0
20240909,123300,18814770,11990,11990,11990,11990,0
20240909,123200,18814770,11990,11990,11990,11990,0
20240909,123100,18814770,11990,11990,11990,11990,0
20240909,123000,18814770,11990,11990,11990,11990,0
20240909,122900,18814770,11990,11990,11990,11990,0
20240909,122800,18814770,11990,11990,11990,11990,0
20240909,122700,18814770,11990,11990,11990,11990,0
20240909,122600,18814770,11990,11990,11990,11990,0
20240909,122500,18814770,11990,11990,11990,11990,0
20240909,122400,18814770,11990,11990,11990,11990,0
20240909,122300,18814770,11990,11990,11990,11990,0
20240909,122200,18814770,11990,11990,11990,11990,0
20240909,122100,18814770,11990,11990,11990,11990,0
20240909,122000,18814770,11990,11990,11990,11990,0
20240909,121900,18814770,11990,11990,11990,11990,0
20240909,121800,18814770,11990,11990,11990,11990,0
20240909,121700,18814770,11990,11990,11990,11990,0
20240909,121600,18814770,11990,11990,11990,11990,0
20240909,121500,18814770,11990,11990,11990,11990,0
20240909,121400,18814770,11990,11990,11990,11990,0
20240909,121300,18814770,11990,11990,11990,11990,0
20240909,121200,18814770,11990,11990,11990,11990,0
20240909,121100,18814770,11990,11990,11990,11990,0
20240909,121000,18814770,11990,11990,11990,11990,0
20240909,120900,18814770,11990,11990,11990,11990,0
20240909,120800,18814770,11990,11990,11990,11990,3
20240909,120700,18778800,11970,11970,11970,11970,0
20240909,120600,18778800,11970,11970,11970,11970,0
20240909,120500,18778800,11970,11970,11970,11970,1
20240909,120400,18766830,11960,11960,11960,11960,0
20240909,120300,18766830,11960,11960,11960,11960,0
20240909,120200,18766830,11960,11960,11960,11960,0
20240909,120100,18766830,11960,11960,11960,11960,0
20240909,120000,18766830,11960,11960,11960,11960,0
20240909,115900,18766830,11960,11960,11990,11960,16
20240909,115800,18575260,11990,11990,11990,11990,0
20240909,115700,18575260,11990,11990,11990,11990,0
20240909,115600,18575260,11990,11990,11990,11990,0
20240909,115500,18575260,11990,11990,11990,11990,0
20240909,115400,18575260,11990,11990,11990,11990,3
20240909,115300,18539290,11950,11920,11950,11920,294
20240909,115200,15031570,11920,11920,11920,11920,0
20240909,115100,15031570,11920,11920,11920,11920,0
20240909,115000,15031570,11920,11920,11920,11920,0
20240909,114900,15031570,11920,11920,11920,11920,0
20240909,114800,15031570,11920,11920,11920,11920,0
20240909,114700,15031570,11920,11920,11920,11920,0
20240909,114600,15031570,11920,11920,11920,11920,3
20240909,114500,14995810,11910,11910,11910,11910,0
20240909,114400,14995810,11910,11910,11910,11910,0
20240909,114300,14995810,11910,11910,11910,11910,0
20240909,114200,14995810,11910,11910,11910,11910,0
20240909,114100,14995810,11910,11910,11910,11910,0
20240909,114000,14995810,11910,11910,11910,11910,0
20240909,113900,14995810,11910,11910,11910,11910,0
20240909,113800,14995810,11910,11910,11910,11910,0
20240909,113700,14995810,11910,11910,11910,11910,0
20240909,113600,14995810,11910,11910,11910,11910,0
20240909,113500,14995810,11910,11910,11910,11910,1
20240909,113400,14983900,11910,11910,11910,11910,0
20240909,113300,14983900,11910,11910,11910,11910,0
20240909,113200,14983900,11910,11910,11910,11910,0
20240909,113100,14983900,11910,11910,11910,11910,0
20240909,113000,14983900,11910,11910,11910,11910,0
20240909,112900,14983900,11910,11910,11910,11910,17
20240909,112800,14781430,11910,11910,11910,11910,0
20240909,112700,14781430,11910,11910,11910,11910,0
20240909,112600,14781430,11910,11910,11910,11910,0
20240909,112500,14781430,11910,11910,11910,11910,0
20240909,112400,14781430,11910,11910,11910,11910,0
20240909,112300,14781430,11910,11910,11910,11910,0
20240909,112200,14781430,11910,11910,11910,11910,11
20240909,112100,14650420,11910,11910,11910,11910,0
20240909,112000,14650420,11910,11910,11910,11910,0
20240909,111900,14650420,11910,11910,11910,11910,0
20240909,111800,14650420,11910,11910,11910,11910,0
20240909,111700,14650420,11910,11910,11910,11910,0
20240909,111600,14650420,11910,11910,11910,11910,0
20240909,111500,14650420,11910,11910,11910,11910,0
20240909,111400,14650420,11910,11910,11910,11910,0
20240909,111300,14650420,11910,11910,11910,11910,0
20240909,111200,14650420,11910,11910,11910,11910,0
20240909,111100,14650420,11910,11910,11910,11910,0
20240909,111000,14650420,11910,11910,11910,11910,0
20240909,110900,14650420,11910,11910,11910,11910,0
20240909,110800,14650420,11910,11910,11910,11910,0
20240909,110700,14650420,11910,11910,11910,11910,0
20240909,110600,14650420,11910,11910,11910,11910,80
20240909,110500,13697620,11910,11940,11940,11900,324
20240909,110400,9838790,11950,11950,11950,11950,1
20240909,110300,9826840,11940,11940,11940,11940,0
20240909,110200,9826840,11940,11940,11940,11940,0
20240909,110100,9826840,11940,11940,11940,11940,0
20240909,110000,9826840,11940,11940,11940,11940,2
20240909,105900,9802960,11950,11950,11950,11950,0
20240909,105800,9802960,11950,11950,11950,11950,0
20240909,105700,9802960,11950,11950,11950,11950,0
20240909,105600,9802960,11950,11950,11950,11950,184
20240909,105500,7604160,11950,11950,11950,11950,0
20240909,105400,7604160,11950,11950,11950,11950,0
20240909,105300,7604160,11950,11950,11950,11950,0
20240909,105200,7604160,11950,11950,11950,11950,0
20240909,105100,7604160,11950,11950,11950,11950,0
20240909,105000,7604160,11950,11950,11950,11950,0
20240909,104900,7604160,11950,11950,11950,11950,0
20240909,104800,7604160,11950,11950,11950,11950,0
20240909,104700,7604160,11950,11950,11950,11950,24
20240909,104600,7317360,11960,11960,11960,11960,0
20240909,104500,7317360,11960,11960,11960,11960,0
20240909,104400,7317360,11960,11960,11960,11960,0
20240909,104300,7317360,11960,11960,11960,11960,0
20240909,104200,7317360,11960,11960,11960,11960,0
20240909,104100,7317360,11960,11960,11960,11960,0
20240909,104000,7317360,11960,11960,11960,11960,6
20240909,103900,7245600,11960,11960,11960,11960,12
20240909,103800,7102080,11960,11960,11960,11960,0
20240909,103700,7102080,11960,11960,11960,11960,0
20240909,103600,7102080,11960,11960,11960,11960,0
20240909,103500,7102080,11960,11960,11960,11960,0
20240909,103400,7102080,11960,11960,11960,11960,0
20240909,103300,7102080,11960,11960,11960,11960,0
20240909,103200,7102080,11960,11960,11960,11960,0
20240909,103100,7102080,11960,11960,11960,11960,0
20240909,103000,7102080,11960,11960,11960,11960,0
20240909,102900,7102080,11960,11960,11960,11960,0
20240909,102800,7102080,11960,11960,11960,11960,0
20240909,102700,7102080,11960,11960,11960,11960,0
20240909,102600,7102080,11960,11960,11960,11960,2
20240909,102500,7078160,11950,11950,11950,11950,0
20240909,102400,7078160,11950,11950,11950,11950,0
20240909,102300,7078160,11950,11950,11950,11950,0
20240909,102200,7078160,11950,11950,11950,11950,0
20240909,102100,7078160,11950,11950,11950,11950,0
20240909,102000,7078160,11950,11950,11950,11950,0
20240909,101900,7078160,11950,11950,11950,11950,0
20240909,101800,7078160,11950,11950,11950,11950,0
20240909,101700,7078160,11950,11950,11950,11950,0
20240909,101600,7078160,11950,11950,11950,11950,0
20240909,101500,7078160,11950,11950,11950,11950,0
20240909,101400,7078160,11950,11950,11950,11950,0
20240909,101300,7078160,11950,11950,11950,11950,0
20240909,101200,7078160,11950,11950,11950,11950,0
20240909,101100,7078160,11950,11950,11950,11950,0
20240909,101000,7078160,11950,11950,11950,11950,0
20240909,100900,7078160,11950,11950,11950,11950,0
20240909,100800,7078160,11950,11950,11950,11950,0
20240909,100700,7078160,11950,11950,11950,11950,1
20240909,100600,7066210,11970,11970,11970,11970,3
20240909,100500,7030300,11970,11970,11970,11970,0
20240909,100400,7030300,11970,11970,11970,11970,0
20240909,100300,7030300,11970,11970,11970,11970,0
20240909,100200,7030300,11970,11970,11970,11970,0
20240909,100100,7030300,11970,11970,11970,11970,0
20240909,100000,7030300,11970,11970,11970,11970,0
20240909,095900,7030300,11970,11970,11970,11970,0
20240909,095800,7030300,11970,11970,11970,11970,0
20240909,095700,7030300,11970,11970,11970,11970,0
20240909,095600,7030300,11970,11970,11970,11970,0
20240909,095500,7030300,11970,11970,11970,11970,0
20240909,095400,7030300,11970,11980,11980,11970,8
20240909,095300,6934490,11980,11980,11980,11980,0
20240909,095200,6934490,11980,11980,11980,11980,0
20240909,095100,6934490,11980,11980,11980,11980,59
20240909,095000,6227670,11990,11990,11990,11990,0
20240909,094900,6227670,11990,11990,11990,11990,0
20240909,094800,6227670,11990,11990,11990,11990,0
20240909,094700,6227670,11990,11990,11990,11990,0
20240909,094600,6227670,11990,11990,11990,11990,0
20240909,094500,6227670,11990,11990,11990,11990,0
20240909,094400,6227670,11990,11990,11990,11990,0
20240909,094300,6227670,11990,11990,11990,11990,0
20240909,094200,6227670,11990,11990,11990,11990,0
20240909,094100,6227670,11990,11990,11990,11990,0
20240909,094000,6227670,11990,11990,11990,11990,0
20240909,093900,6227670,11990,11990,11990,11990,0
20240909,093800,6227670,11990,11990,11990,11990,0
20240909,093700,6227670,11990,11990,11990,11990,0
20240909,093600,6227670,11990,11990,11990,11990,0
20240909,093500,6227670,11990,11990,11990,11990,1
20240909,093400,6215680,11990,11990,11990,11990,0
20240909,093300,6215680,11990,11990,11990,11990,0
20240909,093200,6215680,11990,11990,11990,11990,2
20240909,093100,6191700,11990,11990,11990,11990,0
20240909,093000,6191700,11990,11990,11990,11990,0
20240909,092900,6191700,11990,11990,11990,11990,0
20240909,092800,6191700,11990,11990,11990,11990,0
20240909,092700,6191700,11990,11990,11990,11990,0
20240909,092600,6191700,11990,11990,11990,11990,10
20240909,092500,6071800,11980,11980,11980,11980,66
20240909,092400,5281120,11950,11950,11950,11950,0
20240909,092300,5281120,11950,11950,11950,11950,1
20240909,092200,5269170,11950,11980,11980,11940,330
20240909,092100,1322980,11980,11980,11980,11980,1
20240909,092000,1311000,11980,11980,11980,11980,0
20240909,091900,1311000,11980,11980,11980,11980,1
20240909,091800,1299020,11960,11960,11960,11960,0
20240909,091700,1299020,11960,11960,11960,11960,0
20240909,091600,1299020,11960,11960,11960,11960,0
20240909,091500,1299020,11960,11960,11960,11960,0
20240909,091400,1299020,11960,11960,11960,11960,0
20240909,091300,1299020,11960,11960,11960,11960,0
20240909,091200,1299020,11960,11960,11960,11960,0
20240909,091100,1299020,11960,11960,11960,11960,0
20240909,091000,1299020,11960,11960,11960,11960,0
20240909,090900,1299020,11960,11960,11960,11960,0
20240909,090800,1299020,11960,11960,11960,11960,0
20240909,090700,1299020,11960,11960,11960,11960,8
20240909,090600,1203340,11970,11970,11970,11970,0
20240909,090500,1203340,11970,11970,11970,11970,0
20240909,090400,1203340,11970,11980,11980,11970,20
20240909,090300,963850,12050,12050,12050,12050,0
20240909,090200,963850,12050,12050,12050,12050,1
20240909,090100,951800,11990,11990,11990,11990,50
20240909,090000,352300,12140,12150,12150,12140,29