KissMeData/032190/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191200,169423920,10750,10750,10750,10750,216
20240903,191100,169423920,10750,10750,10750,10750,0
20240903,191000,169423920,10750,10750,10750,10750,0
20240903,190900,169423920,10750,10750,10750,10750,0
20240903,190800,169423920,10750,10750,10750,10750,0
20240903,190700,169423920,10750,10750,10750,10750,0
20240903,190600,169423920,10750,10750,10750,10750,0
20240903,190500,169423920,10750,10750,10750,10750,0
20240903,190400,169423920,10750,10750,10750,10750,0
20240903,190300,169423920,10750,10750,10750,10750,0
20240903,190200,169423920,10750,10750,10750,10750,0
20240903,190100,169423920,10750,10750,10750,10750,0
20240903,190000,169423920,10750,10750,10750,10750,0
20240903,185900,169423920,10750,10750,10750,10750,0
20240903,185800,169423920,10750,10750,10750,10750,0
20240903,185700,169423920,10750,10750,10750,10750,0
20240903,185600,169423920,10750,10750,10750,10750,0
20240903,185500,169423920,10750,10750,10750,10750,0
20240903,185400,169423920,10750,10750,10750,10750,0
20240903,185300,169423920,10750,10750,10750,10750,0
20240903,185200,169423920,10750,10750,10750,10750,0
20240903,185100,169423920,10750,10750,10750,10750,0
20240903,185000,169423920,10750,10750,10750,10750,0
20240903,184900,169423920,10750,10750,10750,10750,0
20240903,184800,169423920,10750,10750,10750,10750,0
20240903,184700,169423920,10750,10750,10750,10750,0
20240903,184600,169423920,10750,10750,10750,10750,0
20240903,184500,169423920,10750,10750,10750,10750,0
20240903,184400,169423920,10750,10750,10750,10750,0
20240903,184300,169423920,10750,10750,10750,10750,0
20240903,184200,169423920,10750,10750,10750,10750,216
20240903,184100,169423920,10750,10750,10750,10750,0
20240903,184000,169423920,10750,10750,10750,10750,0
20240903,183900,169423920,10750,10750,10750,10750,0
20240903,183800,169423920,10750,10750,10750,10750,0
20240903,183700,169423920,10750,10750,10750,10750,0
20240903,183600,169423920,10750,10750,10750,10750,0
20240903,183500,169423920,10750,10750,10750,10750,0
20240903,183400,169423920,10750,10750,10750,10750,0
20240903,183300,169423920,10750,10750,10750,10750,0
20240903,183200,169423920,10750,10750,10750,10750,0
20240903,183100,169423920,10750,10750,10750,10750,0
20240903,183000,169423920,10750,10750,10750,10750,0
20240903,182900,169423920,10750,10750,10750,10750,0
20240903,182800,169423920,10750,10750,10750,10750,0
20240903,182700,169423920,10750,10750,10750,10750,0
20240903,182600,169423920,10750,10750,10750,10750,0
20240903,182500,169423920,10750,10750,10750,10750,0
20240903,182400,169423920,10750,10750,10750,10750,0
20240903,182300,169423920,10750,10750,10750,10750,0
20240903,182200,169423920,10750,10750,10750,10750,0
20240903,182100,169423920,10750,10750,10750,10750,0
20240903,182000,169423920,10750,10750,10750,10750,0
20240903,181900,169423920,10750,10750,10750,10750,0
20240903,181800,169423920,10750,10750,10750,10750,0
20240903,181700,169423920,10750,10750,10750,10750,0
20240903,181600,169423920,10750,10750,10750,10750,0
20240903,181500,169423920,10750,10750,10750,10750,0
20240903,181400,169423920,10750,10750,10750,10750,0
20240903,181300,169423920,10750,10750,10750,10750,0
20240903,181200,169423920,10750,10750,10750,10750,216
20240903,181100,169423920,10750,10750,10750,10750,0
20240903,181000,169423920,10750,10750,10750,10750,0
20240903,180900,169423920,10750,10750,10750,10750,0
20240903,180800,169423920,10750,10750,10750,10750,0
20240903,180700,169423920,10750,10750,10750,10750,0
20240903,180600,169423920,10750,10750,10750,10750,0
20240903,180500,169423920,10750,10750,10750,10750,0
20240903,180400,169423920,10750,10750,10750,10750,0
20240903,180300,169423920,10750,10750,10750,10750,0
20240903,180200,169423920,10750,10750,10750,10750,0
20240903,180100,169423920,10750,10750,10750,10750,0
20240903,180000,169423920,10750,10750,10750,10750,0
20240903,175900,169423920,10750,10750,10750,10750,0
20240903,175800,169423920,10750,10750,10750,10750,0
20240903,175700,169423920,10750,10750,10750,10750,0
20240903,175600,169423920,10750,10750,10750,10750,0
20240903,175500,169423920,10750,10750,10750,10750,0
20240903,175400,169423920,10750,10750,10750,10750,0
20240903,175300,169423920,10750,10750,10750,10750,0
20240903,175200,169423920,10750,10750,10750,10750,0
20240903,175100,169423920,10750,10750,10750,10750,0
20240903,175000,169423920,10750,10750,10750,10750,0
20240903,174900,169423920,10750,10750,10750,10750,0
20240903,174800,169423920,10750,10750,10750,10750,0
20240903,174700,169423920,10750,10750,10750,10750,0
20240903,174600,169423920,10750,10750,10750,10750,0
20240903,174500,169423920,10750,10750,10750,10750,0
20240903,174400,169423920,10750,10750,10750,10750,0
20240903,174300,169423920,10750,10750,10750,10750,0
20240903,174200,169423920,10750,10750,10750,10750,216
20240903,174100,169423920,10750,10750,10750,10750,0
20240903,174000,169423920,10750,10750,10750,10750,0
20240903,173900,169423920,10750,10750,10750,10750,0
20240903,173800,169423920,10750,10750,10750,10750,0
20240903,173700,169423920,10750,10750,10750,10750,0
20240903,173600,169423920,10750,10750,10750,10750,0
20240903,173500,169423920,10750,10750,10750,10750,0
20240903,173400,169423920,10750,10750,10750,10750,0
20240903,173300,169423920,10750,10750,10750,10750,0
20240903,173200,169423920,10750,10750,10750,10750,0
20240903,173100,169423920,10750,10750,10750,10750,0
20240903,173000,169423920,10750,10750,10750,10750,0
20240903,172900,169423920,10750,10750,10750,10750,0
20240903,172800,169423920,10750,10750,10750,10750,0
20240903,172700,169423920,10750,10750,10750,10750,0
20240903,172600,169423920,10750,10750,10750,10750,0
20240903,172500,169423920,10750,10750,10750,10750,0
20240903,172400,169423920,10750,10750,10750,10750,0
20240903,172300,169423920,10750,10750,10750,10750,0
20240903,172200,169423920,10750,10750,10750,10750,0
20240903,172100,169423920,10750,10750,10750,10750,0
20240903,172000,169423920,10750,10750,10750,10750,0
20240903,171900,169423920,10750,10750,10750,10750,0
20240903,171800,169423920,10750,10750,10750,10750,0
20240903,171700,169423920,10750,10750,10750,10750,0
20240903,171600,169423920,10750,10750,10750,10750,0
20240903,171500,169423920,10750,10750,10750,10750,0
20240903,171400,169423920,10750,10750,10750,10750,0
20240903,171300,169423920,10750,10750,10750,10750,0
20240903,171200,169423920,10750,10750,10750,10750,216
20240903,171100,169423920,10750,10750,10750,10750,0
20240903,171000,169423920,10750,10750,10750,10750,0
20240903,170900,169423920,10750,10750,10750,10750,0
20240903,170800,169423920,10750,10750,10750,10750,0
20240903,170700,169423920,10750,10750,10750,10750,0
20240903,170600,169423920,10750,10750,10750,10750,0
20240903,170500,169423920,10750,10750,10750,10750,0
20240903,170400,169423920,10750,10750,10750,10750,0
20240903,170300,169423920,10750,10750,10750,10750,0
20240903,170200,169423920,10750,10750,10750,10750,0
20240903,170100,169423920,10750,10750,10750,10750,0
20240903,170000,169423920,10750,10750,10750,10750,0
20240903,165900,169423920,10750,10750,10750,10750,0
20240903,165800,169423920,10750,10750,10750,10750,0
20240903,165700,169423920,10750,10750,10750,10750,0
20240903,165600,169423920,10750,10750,10750,10750,0
20240903,165500,169423920,10750,10750,10750,10750,0
20240903,165400,169423920,10750,10750,10750,10750,0
20240903,165300,169423920,10750,10750,10750,10750,0
20240903,165200,169423920,10750,10750,10750,10750,0
20240903,165100,169423920,10750,10750,10750,10750,0
20240903,165000,169423920,10750,10750,10750,10750,0
20240903,164900,169423920,10750,10750,10750,10750,0
20240903,164800,169423920,10750,10750,10750,10750,0
20240903,164700,169423920,10750,10750,10750,10750,0
20240903,164600,169423920,10750,10750,10750,10750,0
20240903,164500,169423920,10750,10750,10750,10750,0
20240903,164400,169423920,10750,10750,10750,10750,0
20240903,164300,169423920,10750,10750,10750,10750,0
20240903,164200,169423920,10750,10750,10750,10750,216
20240903,164100,169423920,10750,10750,10750,10750,0
20240903,164000,169423920,10750,10750,10750,10750,0
20240903,163900,169423920,10750,10750,10750,10750,0
20240903,163800,169423920,10750,10750,10750,10750,0
20240903,163700,169423920,10750,10750,10750,10750,0
20240903,163600,169423920,10750,10750,10750,10750,0
20240903,163500,169423920,10750,10750,10750,10750,0
20240903,163400,169423920,10750,10750,10750,10750,0
20240903,163300,169423920,10750,10750,10750,10750,0
20240903,163200,169423920,10750,10750,10750,10750,0
20240903,163100,169423920,10750,10750,10750,10750,0
20240903,163000,169423920,10750,10750,10750,10750,0
20240903,162900,169423920,10750,10750,10750,10750,0
20240903,162800,169423920,10750,10750,10750,10750,0
20240903,162700,169423920,10750,10750,10750,10750,0
20240903,162600,169423920,10750,10750,10750,10750,0
20240903,162500,169423920,10750,10750,10750,10750,0
20240903,162400,169423920,10750,10750,10750,10750,0
20240903,162300,169423920,10750,10750,10750,10750,0
20240903,162200,169423920,10750,10750,10750,10750,0
20240903,162100,169423920,10750,10750,10750,10750,0
20240903,162000,169423920,10750,10750,10750,10750,0
20240903,161900,169423920,10750,10750,10750,10750,0
20240903,161800,169423920,10750,10750,10750,10750,0
20240903,161700,169423920,10750,10750,10750,10750,0
20240903,161600,169423920,10750,10750,10750,10750,0
20240903,161500,169423920,10750,10750,10750,10750,0
20240903,161400,169423920,10750,10750,10750,10750,0
20240903,161300,169423920,10750,10750,10750,10750,0
20240903,161200,169423920,10750,10750,10750,10750,216
20240903,161100,169423920,10750,10750,10750,10750,0
20240903,161000,169423920,10750,10750,10750,10750,0
20240903,160900,169423920,10750,10750,10750,10750,0
20240903,160800,169423920,10750,10750,10750,10750,0
20240903,160700,169423920,10750,10750,10750,10750,0
20240903,160600,169423920,10750,10750,10750,10750,0
20240903,160500,169423920,10750,10750,10750,10750,0
20240903,160400,169423920,10750,10750,10750,10750,0
20240903,160300,169423920,10750,10750,10750,10750,0
20240903,160200,169423920,10750,10750,10750,10750,0
20240903,160100,169423920,10750,10750,10750,10750,0
20240903,160000,169423920,10750,10750,10750,10750,0
20240903,155900,169423920,10750,10750,10750,10750,0
20240903,155800,169423920,10750,10750,10750,10750,0
20240903,155700,169423920,10750,10750,10750,10750,0
20240903,155600,169423920,10750,10750,10750,10750,0
20240903,155500,169423920,10750,10750,10750,10750,0
20240903,155400,169423920,10750,10750,10750,10750,0
20240903,155300,169423920,10750,10750,10750,10750,0
20240903,155200,169423920,10750,10750,10750,10750,0
20240903,155100,169423920,10750,10750,10750,10750,0
20240903,155000,169423920,10750,10750,10750,10750,0
20240903,154900,169423920,10750,10750,10750,10750,0
20240903,154800,169423920,10750,10750,10750,10750,0
20240903,154700,169423920,10750,10750,10750,10750,0
20240903,154600,169423920,10750,10750,10750,10750,0
20240903,154500,169423920,10750,10750,10750,10750,0
20240903,154400,169423920,10750,10750,10750,10750,0
20240903,154300,169423920,10750,10750,10750,10750,0
20240903,154200,169423920,10750,10750,10750,10750,216
20240903,154100,169423920,10750,10750,10750,10750,0
20240903,154000,169423920,10750,10750,10750,10750,0
20240903,153900,169423920,10750,10750,10750,10750,0
20240903,153800,169423920,10750,10750,10750,10750,0
20240903,153700,169423920,10750,10750,10750,10750,0
20240903,153600,169423920,10750,10750,10750,10750,0
20240903,153500,169423920,10750,10750,10750,10750,0
20240903,153400,169423920,10750,10750,10750,10750,0
20240903,153300,169423920,10750,10750,10750,10750,0
20240903,153200,169423920,10750,10750,10750,10750,0
20240903,153100,169423920,10750,10750,10750,10750,0
20240903,153000,169423920,10750,10750,10750,10750,216
20240903,152900,167101920,10750,10750,10750,10750,0
20240903,152800,167101920,10750,10750,10750,10750,0
20240903,152700,167101920,10750,10750,10750,10750,0
20240903,152600,167101920,10750,10750,10750,10750,0
20240903,152500,167101920,10750,10750,10750,10750,0
20240903,152400,167101920,10750,10750,10750,10750,0
20240903,152300,167101920,10750,10750,10750,10750,0
20240903,152200,167101920,10750,10750,10750,10750,0
20240903,152100,167101920,10750,10750,10750,10750,0
20240903,152000,167101920,10750,10750,10750,10750,0
20240903,151900,167101920,10750,10740,10750,10730,35
20240903,151800,166726030,10750,10750,10750,10740,21
20240903,151700,166500360,10750,10750,10750,10750,0
20240903,151600,166500360,10750,10750,10750,10750,0
20240903,151500,166500360,10750,10750,10750,10750,0
20240903,151400,166500360,10750,10750,10750,10750,0
20240903,151300,166500360,10750,10750,10750,10750,0
20240903,151200,166500360,10750,10750,10750,10750,93
20240903,151100,165500610,10720,10720,10720,10720,0
20240903,151000,165500610,10720,10720,10720,10720,1
20240903,150900,165489890,10710,10710,10710,10710,0
20240903,150800,165489890,10710,10710,10710,10710,0
20240903,150700,165489890,10710,10710,10710,10710,1
20240903,150600,165479180,10710,10710,10710,10710,0
20240903,150500,165479180,10710,10710,10710,10710,0
20240903,150400,165479180,10710,10740,10740,10710,28
20240903,150300,165178490,10710,10710,10710,10710,0
20240903,150200,165178490,10710,10710,10710,10710,50
20240903,150100,164642990,10710,10710,10710,10710,1
20240903,150000,164632280,10710,10710,10710,10710,0
20240903,145900,164632280,10710,10710,10710,10710,1
20240903,145800,164621570,10710,10720,10720,10710,1216
20240903,145700,151597670,10720,10720,10740,10720,22
20240903,145600,151361650,10720,10730,10730,10720,50
20240903,145500,150825230,10730,10740,10740,10730,16
20240903,145400,150653430,10730,10730,10730,10730,1
20240903,145300,150642700,10720,10720,10720,10720,0
20240903,145200,150642700,10720,10720,10720,10720,1
20240903,145100,150631980,10720,10720,10720,10720,2
20240903,145000,150610540,10720,10720,10720,10720,0
20240903,144900,150610540,10720,10740,10740,10720,4
20240903,144800,150567600,10720,10720,10720,10720,0
20240903,144700,150567600,10720,10720,10720,10720,0
20240903,144600,150567600,10720,10720,10720,10720,1
20240903,144500,150556880,10720,10720,10720,10720,0
20240903,144400,150556880,10720,10720,10720,10720,1
20240903,144300,150546160,10730,10730,10730,10730,0
20240903,144200,150546160,10730,10730,10730,10730,0
20240903,144100,150546160,10730,10730,10730,10730,0
20240903,144000,150546160,10730,10730,10730,10730,3
20240903,143900,150513970,10720,10710,10720,10710,163
20240903,143800,148766620,10720,10720,10720,10720,370
20240903,143700,144800220,10720,10720,10720,10720,100
20240903,143600,143728220,10720,10720,10720,10720,10
20240903,143500,143621020,10720,10720,10720,10720,0
20240903,143400,143621020,10720,10720,10720,10720,30
20240903,143300,143299420,10720,10720,10720,10720,0
20240903,143200,143299420,10720,10720,10720,10720,0
20240903,143100,143299420,10720,10720,10720,10720,1
20240903,143000,143288700,10740,10740,10740,10740,0
20240903,142900,143288700,10740,10740,10740,10740,0
20240903,142800,143288700,10740,10740,10740,10740,0
20240903,142700,143288700,10740,10740,10740,10740,0
20240903,142600,143288700,10740,10740,10740,10740,0
20240903,142500,143288700,10740,10740,10740,10740,0
20240903,142400,143288700,10740,10740,10740,10740,0
20240903,142300,143288700,10740,10740,10740,10740,0
20240903,142200,143288700,10740,10740,10740,10740,0
20240903,142100,143288700,10740,10740,10740,10740,0
20240903,142000,143288700,10740,10740,10740,10740,0
20240903,141900,143288700,10740,10740,10740,10740,0
20240903,141800,143288700,10740,10720,10740,10720,380
20240903,141700,139211700,10720,10720,10720,10720,0
20240903,141600,139211700,10720,10720,10720,10720,200
20240903,141500,137067700,10720,10720,10720,10720,7
20240903,141400,136992660,10740,10740,10740,10740,0
20240903,141300,136992660,10740,10740,10740,10740,0
20240903,141200,136992660,10740,10740,10740,10740,0
20240903,141100,136992660,10740,10740,10740,10740,0
20240903,141000,136992660,10740,10740,10740,10740,0
20240903,140900,136992660,10740,10740,10740,10740,0
20240903,140800,136992660,10740,10740,10740,10740,1
20240903,140700,136981920,10740,10740,10740,10740,100
20240903,140600,135907920,10730,10730,10730,10730,0
20240903,140500,135907920,10730,10730,10730,10730,20
20240903,140400,135693320,10730,10730,10730,10730,0
20240903,140300,135693320,10730,10730,10730,10730,0
20240903,140200,135693320,10730,10730,10730,10730,234
20240903,140100,133182500,10720,10720,10720,10720,0
20240903,140000,133182500,10720,10720,10720,10720,0
20240903,135900,133182500,10720,10720,10720,10720,0
20240903,135800,133182500,10720,10720,10720,10720,0
20240903,135700,133182500,10720,10720,10720,10720,0
20240903,135600,133182500,10720,10720,10720,10720,0
20240903,135500,133182500,10720,10720,10720,10720,0
20240903,135400,133182500,10720,10720,10720,10720,0
20240903,135300,133182500,10720,10720,10720,10720,1
20240903,135200,133171780,10720,10720,10720,10720,0
20240903,135100,133171780,10720,10730,10730,10720,80
20240903,135000,132314080,10730,10730,10730,10730,0
20240903,134900,132314080,10730,10730,10730,10730,0
20240903,134800,132314080,10730,10730,10730,10730,0
20240903,134700,132314080,10730,10730,10730,10730,16
20240903,134600,132142400,10730,10730,10730,10730,0
20240903,134500,132142400,10730,10730,10730,10730,3
20240903,134400,132110210,10720,10720,10720,10720,0
20240903,134300,132110210,10720,10720,10720,10720,0
20240903,134200,132110210,10720,10720,10720,10720,0
20240903,134100,132110210,10720,10720,10720,10720,0
20240903,134000,132110210,10720,10720,10720,10720,0
20240903,133900,132110210,10720,10720,10720,10720,1
20240903,133800,132099490,10720,10720,10720,10720,0
20240903,133700,132099490,10720,10720,10720,10720,0
20240903,133600,132099490,10720,10720,10720,10720,10
20240903,133500,131992290,10720,10720,10720,10720,0
20240903,133400,131992290,10720,10720,10720,10720,103
20240903,133300,130888130,10720,10720,10720,10720,0
20240903,133200,130888130,10720,10720,10720,10720,0
20240903,133100,130888130,10720,10720,10720,10720,3
20240903,133000,130855970,10710,10710,10710,10710,28
20240903,132900,130556090,10710,10710,10710,10710,35
20240903,132800,130181240,10710,10710,10710,10710,44
20240903,132700,129710000,10720,10720,10720,10720,0
20240903,132600,129710000,10720,10720,10720,10720,0
20240903,132500,129710000,10720,10720,10720,10720,0
20240903,132400,129710000,10720,10720,10720,10720,5
20240903,132300,129656400,10710,10710,10710,10710,0
20240903,132200,129656400,10710,10710,10710,10710,200
20240903,132100,127514400,10710,10710,10710,10710,0
20240903,132000,127514400,10710,10710,10710,10710,78
20240903,131900,126679020,10730,10730,10730,10730,0
20240903,131800,126679020,10730,10730,10730,10730,0
20240903,131700,126679020,10730,10730,10730,10730,1
20240903,131600,126668290,10710,10710,10710,10710,0
20240903,131500,126668290,10710,10730,10730,10710,66
20240903,131400,125961410,10710,10710,10710,10710,400
20240903,131300,121677410,10730,10730,10730,10730,0
20240903,131200,121677410,10730,10730,10730,10730,0
20240903,131100,121677410,10730,10710,10730,10700,101
20240903,131000,120595920,10710,10710,10710,10710,0
20240903,130900,120595920,10710,10710,10710,10710,27
20240903,130800,120306750,10730,10730,10730,10730,1
20240903,130700,120296020,10720,10720,10720,10720,0
20240903,130600,120296020,10720,10720,10720,10720,11
20240903,130500,120178100,10730,10730,10730,10730,0
20240903,130400,120178100,10730,10730,10730,10730,6
20240903,130300,120113720,10720,10720,10720,10720,0
20240903,130200,120113720,10720,10720,10720,10720,0
20240903,130100,120113720,10720,10720,10720,10720,28
20240903,130000,119813560,10730,10730,10730,10730,0
20240903,125900,119813560,10730,10730,10730,10730,1
20240903,125800,119802830,10720,10720,10720,10720,0
20240903,125700,119802830,10720,10720,10720,10720,15
20240903,125600,119642030,10730,10730,10730,10730,0
20240903,125500,119642030,10730,10730,10730,10730,0
20240903,125400,119642030,10730,10730,10730,10730,0
20240903,125300,119642030,10730,10730,10730,10730,0
20240903,125200,119642030,10730,10730,10730,10730,0
20240903,125100,119642030,10730,10730,10730,10730,0
20240903,125000,119642030,10730,10730,10730,10730,0
20240903,124900,119642030,10730,10730,10730,10730,5
20240903,124800,119588380,10700,10720,10720,10700,1469
20240903,124700,103861110,10720,10720,10720,10720,34
20240903,124600,103496630,10740,10740,10740,10740,0
20240903,124500,103496630,10740,10740,10740,10740,0
20240903,124400,103496630,10740,10740,10740,10740,0
20240903,124300,103496630,10740,10740,10740,10740,0
20240903,124200,103496630,10740,10740,10740,10740,10
20240903,124100,103389230,10770,10770,10770,10770,0
20240903,124000,103389230,10770,10770,10770,10770,0
20240903,123900,103389230,10770,10770,10770,10770,0
20240903,123800,103389230,10770,10770,10770,10770,5
20240903,123700,103335380,10730,10730,10730,10730,0
20240903,123600,103335380,10730,10730,10730,10730,0
20240903,123500,103335380,10730,10730,10730,10730,0
20240903,123400,103335380,10730,10730,10730,10730,32
20240903,123300,102992020,10730,10730,10730,10730,16
20240903,123200,102820340,10730,10730,10730,10720,25
20240903,123100,102552180,10720,10720,10720,10720,1
20240903,123000,102541460,10720,10720,10720,10720,0
20240903,122900,102541460,10720,10720,10720,10720,0
20240903,122800,102541460,10720,10720,10720,10720,1
20240903,122700,102530740,10720,10730,10730,10720,249
20240903,122600,99860450,10720,10720,10720,10720,57
20240903,122500,99249410,10720,10720,10720,10720,0
20240903,122400,99249410,10720,10720,10720,10720,0
20240903,122300,99249410,10720,10730,10730,10720,201
20240903,122200,97094540,10740,10730,10740,10730,325
20240903,122100,93607170,10730,10730,10730,10730,0
20240903,122000,93607170,10730,10730,10730,10730,0
20240903,121900,93607170,10730,10730,10730,10730,1
20240903,121800,93596440,10740,10740,10740,10740,0
20240903,121700,93596440,10740,10740,10740,10740,80
20240903,121600,92737240,10730,10730,10730,10730,1
20240903,121500,92726510,10730,10730,10730,10730,0
20240903,121400,92726510,10730,10730,10730,10730,0
20240903,121300,92726510,10730,10730,10730,10730,1
20240903,121200,92715780,10730,10730,10730,10730,0
20240903,121100,92715780,10730,10730,10730,10730,1
20240903,121000,92705050,10740,10740,10740,10740,60
20240903,120900,92060650,10740,10740,10740,10740,1
20240903,120800,92049910,10730,10730,10730,10730,1
20240903,120700,92039180,10730,10730,10730,10730,150
20240903,120600,90429680,10730,10730,10730,10730,0
20240903,120500,90429680,10730,10730,10730,10730,380
20240903,120400,86352280,10730,10720,10730,10720,389
20240903,120300,82178360,10720,10720,10720,10720,1030
20240903,120200,71136760,10720,10720,10720,10720,0
20240903,120100,71136760,10720,10730,10730,10720,264
20240903,120000,68304130,10730,10730,10730,10730,0
20240903,115900,68304130,10730,10730,10730,10730,56
20240903,115800,67703250,10740,10740,10740,10740,0
20240903,115700,67703250,10740,10740,10740,10740,30
20240903,115600,67381050,10730,10730,10730,10730,44
20240903,115500,66908930,10730,10730,10730,10730,18
20240903,115400,66715790,10740,10740,10740,10740,0
20240903,115300,66715790,10740,10740,10740,10740,0
20240903,115200,66715790,10740,10740,10740,10740,0
20240903,115100,66715790,10740,10740,10740,10740,0
20240903,115000,66715790,10740,10740,10740,10740,0
20240903,114900,66715790,10740,10740,10740,10740,3
20240903,114800,66683570,10730,10730,10730,10730,112
20240903,114700,65481810,10740,10740,10740,10740,0
20240903,114600,65481810,10740,10740,10740,10740,1
20240903,114500,65471070,10740,10740,10740,10740,0
20240903,114400,65471070,10740,10740,10740,10740,0
20240903,114300,65471070,10740,10740,10740,10740,4
20240903,114200,65428110,10740,10740,10740,10740,0
20240903,114100,65428110,10740,10740,10740,10740,0
20240903,114000,65428110,10740,10740,10740,10740,0
20240903,113900,65428110,10740,10740,10740,10740,195
20240903,113800,63333810,10740,10740,10740,10740,3
20240903,113700,63301590,10740,10740,10740,10740,0
20240903,113600,63301590,10740,10740,10740,10740,0
20240903,113500,63301590,10740,10740,10740,10740,0
20240903,113400,63301590,10740,10740,10740,10740,69
20240903,113300,62560530,10760,10760,10760,10760,0
20240903,113200,62560530,10760,10760,10760,10760,0
20240903,113100,62560530,10760,10760,10760,10760,0
20240903,113000,62560530,10760,10760,10760,10760,0
20240903,112900,62560530,10760,10760,10760,10760,0
20240903,112800,62560530,10760,10760,10760,10760,0
20240903,112700,62560530,10760,10740,10760,10740,69
20240903,112600,61818770,10740,10740,10740,10740,0
20240903,112500,61818770,10740,10740,10740,10740,0
20240903,112400,61818770,10740,10740,10740,10740,0
20240903,112300,61818770,10740,10740,10740,10740,0
20240903,112200,61818770,10740,10780,10780,10730,58
20240903,112100,61196030,10730,10730,10730,10730,0
20240903,112000,61196030,10730,10730,10730,10730,0
20240903,111900,61196030,10730,10730,10730,10730,0
20240903,111800,61196030,10730,10730,10730,10730,0
20240903,111700,61196030,10730,10730,10730,10730,0
20240903,111600,61196030,10730,10780,10780,10730,33
20240903,111500,60841640,10730,10730,10730,10730,0
20240903,111400,60841640,10730,10730,10730,10730,0
20240903,111300,60841640,10730,10730,10730,10730,0
20240903,111200,60841640,10730,10730,10730,10730,0
20240903,111100,60841640,10730,10740,10740,10730,510
20240903,111000,55368940,10750,10750,10750,10750,0
20240903,110900,55368940,10750,10750,10750,10750,0
20240903,110800,55368940,10750,10750,10750,10750,0
20240903,110700,55368940,10750,10750,10750,10750,13
20240903,110600,55229190,10780,10780,10780,10780,1
20240903,110500,55218410,10780,10780,10780,10780,0
20240903,110400,55218410,10780,10780,10780,10780,1
20240903,110300,55207630,10780,10780,10780,10780,14
20240903,110200,55056710,10780,10780,10780,10780,9
20240903,110100,54959690,10780,10780,10780,10780,0
20240903,110000,54959690,10780,10760,10780,10760,166
20240903,105900,53171790,10760,10760,10760,10760,139
20240903,105800,51676150,10760,10760,10760,10760,20
20240903,105700,51460950,10760,10760,10760,10760,11
20240903,105600,51342590,10760,10760,10760,10760,7
20240903,105500,51267270,10760,10760,10760,10760,17
20240903,105400,51084350,10730,10730,10730,10730,0
20240903,105300,51084350,10730,10730,10730,10730,0
20240903,105200,51084350,10730,10730,10730,10730,0
20240903,105100,51084350,10730,10730,10730,10730,3
20240903,105000,51052160,10730,10730,10730,10730,0
20240903,104900,51052160,10730,10730,10730,10730,0
20240903,104800,51052160,10730,10730,10730,10730,26
20240903,104700,50773180,10730,10730,10730,10730,0
20240903,104600,50773180,10730,10730,10730,10730,69
20240903,104500,50032810,10760,10760,10760,10760,0
20240903,104400,50032810,10760,10760,10760,10760,0
20240903,104300,50032810,10760,10760,10760,10760,0
20240903,104200,50032810,10760,10760,10760,10760,0
20240903,104100,50032810,10760,10760,10760,10760,0
20240903,104000,50032810,10760,10760,10760,10760,1
20240903,103900,50022050,10730,10730,10730,10730,0
20240903,103800,50022050,10730,10730,10730,10730,0
20240903,103700,50022050,10730,10730,10730,10730,0
20240903,103600,50022050,10730,10730,10730,10730,0
20240903,103500,50022050,10730,10730,10730,10730,500
20240903,103400,44657050,10760,10760,10760,10760,30
20240903,103300,44334250,10730,10730,10730,10730,0
20240903,103200,44334250,10730,10730,10730,10730,0
20240903,103100,44334250,10730,10730,10730,10730,0
20240903,103000,44334250,10730,10730,10730,10730,0
20240903,102900,44334250,10730,10730,10730,10730,0
20240903,102800,44334250,10730,10730,10730,10730,0
20240903,102700,44334250,10730,10730,10730,10730,9
20240903,102600,44237680,10740,10750,10750,10730,796
20240903,102500,35686720,10760,10760,10760,10760,0
20240903,102400,35686720,10760,10760,10760,10760,66
20240903,102300,34976560,10760,10760,10760,10760,0
20240903,102200,34976560,10760,10760,10760,10760,0
20240903,102100,34976560,10760,10760,10760,10760,0
20240903,102000,34976560,10760,10760,10760,10760,0
20240903,101900,34976560,10760,10760,10760,10760,1
20240903,101800,34965800,10790,10790,10790,10790,0
20240903,101700,34965800,10790,10790,10790,10790,20
20240903,101600,34750000,10790,10790,10790,10790,1
20240903,101500,34739210,10760,10760,10760,10760,0
20240903,101400,34739210,10760,10760,10760,10760,0
20240903,101300,34739210,10760,10760,10760,10760,1
20240903,101200,34728450,10760,10760,10760,10760,18
20240903,101100,34534770,10760,10760,10760,10760,0
20240903,101000,34534770,10760,10760,10760,10760,0
20240903,100900,34534770,10760,10760,10760,10760,24
20240903,100800,34276530,10790,10790,10790,10790,0
20240903,100700,34276530,10790,10790,10790,10790,0
20240903,100600,34276530,10790,10790,10790,10790,0
20240903,100500,34276530,10790,10790,10790,10790,0
20240903,100400,34276530,10790,10790,10790,10790,0
20240903,100300,34276530,10790,10790,10790,10790,3
20240903,100200,34244160,10790,10790,10790,10790,0
20240903,100100,34244160,10790,10790,10790,10790,0
20240903,100000,34244160,10790,10790,10790,10790,1
20240903,095900,34233370,10770,10770,10770,10770,14
20240903,095800,34082590,10780,10780,10780,10780,3
20240903,095700,34050250,10780,10780,10780,10780,0
20240903,095600,34050250,10780,10780,10780,10780,0
20240903,095500,34050250,10780,10780,10780,10780,1214
20240903,095400,20963330,10770,10770,10770,10770,0
20240903,095300,20963330,10770,10770,10770,10770,0
20240903,095200,20963330,10770,10770,10770,10770,51
20240903,095100,20414060,10770,10770,10770,10770,30
20240903,095000,20090960,10770,10770,10770,10770,115
20240903,094900,18852410,10770,10770,10770,10770,16
20240903,094800,18680090,10780,10780,10780,10780,0
20240903,094700,18680090,10780,10770,10780,10770,3
20240903,094600,18647770,10780,10780,10780,10780,0
20240903,094500,18647770,10780,10780,10780,10780,0
20240903,094400,18647770,10780,10780,10780,10780,0
20240903,094300,18647770,10780,10780,10780,10780,0
20240903,094200,18647770,10780,10780,10780,10780,0
20240903,094100,18647770,10780,10780,10780,10780,0
20240903,094000,18647770,10780,10780,10780,10780,15
20240903,093900,18486070,10780,10780,10780,10750,262
20240903,093800,15663790,10780,10780,10780,10780,12
20240903,093700,15534430,10770,10770,10770,10770,0
20240903,093600,15534430,10770,10780,10780,10770,18
20240903,093500,15340470,10770,10770,10770,10770,4
20240903,093400,15297390,10750,10750,10750,10750,0
20240903,093300,15297390,10750,10750,10750,10750,0
20240903,093200,15297390,10750,10750,10750,10750,0
20240903,093100,15297390,10750,10750,10750,10750,0
20240903,093000,15297390,10750,10750,10750,10750,0
20240903,092900,15297390,10750,10750,10750,10750,0
20240903,092800,15297390,10750,10750,10750,10750,0
20240903,092700,15297390,10750,10750,10750,10750,0
20240903,092600,15297390,10750,10750,10750,10750,0
20240903,092500,15297390,10750,10750,10750,10750,13
20240903,092400,15157640,10740,10740,10740,10740,0
20240903,092300,15157640,10740,10740,10740,10740,57
20240903,092200,14545460,10730,10730,10730,10730,54
20240903,092100,13966040,10740,10750,10750,10740,98
20240903,092000,12913370,10750,10740,10750,10740,239
20240903,091900,10346260,10740,10740,10780,10740,313
20240903,091800,6984200,10780,10780,10780,10780,0
20240903,091700,6984200,10780,10780,10780,10780,0
20240903,091600,6984200,10780,10780,10780,10780,0
20240903,091500,6984200,10780,10780,10780,10780,290
20240903,091400,3858000,10780,10750,10780,10750,27
20240903,091300,3567460,10750,10750,10750,10750,1
20240903,091200,3556710,10750,10750,10750,10750,13
20240903,091100,3416960,10740,10740,10740,10740,27
20240903,091000,3126980,10750,10750,10750,10750,0
20240903,090900,3126980,10750,10750,10750,10750,140
20240903,090800,1621980,10750,10740,10750,10740,64
20240903,090700,934220,10740,10740,10740,10740,51
20240903,090600,386480,10740,10740,10740,10740,4
20240903,090500,343520,10740,10740,10740,10740,0
20240903,090400,343520,10740,10730,10740,10730,16
20240903,090300,171820,10740,10740,10740,10740,0
20240903,090200,171820,10740,10740,10740,10740,0
20240903,090100,171820,10740,10740,10740,10740,14
20240903,090000,21460,10730,10730,10730,10730,2