KissMeData/036670/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,191800,112331750,7490,7490,7490,7490,176
20240912,191700,112331750,7490,7490,7490,7490,0
20240912,191600,112331750,7490,7490,7490,7490,0
20240912,191500,112331750,7490,7490,7490,7490,0
20240912,191400,112331750,7490,7490,7490,7490,0
20240912,191300,112331750,7490,7490,7490,7490,0
20240912,191200,112331750,7490,7490,7490,7490,0
20240912,191100,112331750,7490,7490,7490,7490,0
20240912,191000,112331750,7490,7490,7490,7490,0
20240912,190900,112331750,7490,7490,7490,7490,0
20240912,190800,112331750,7490,7490,7490,7490,0
20240912,190700,112331750,7490,7490,7490,7490,0
20240912,190600,112331750,7490,7490,7490,7490,0
20240912,190500,112331750,7490,7490,7490,7490,0
20240912,190400,112331750,7490,7490,7490,7490,0
20240912,190300,112331750,7490,7490,7490,7490,0
20240912,190200,112331750,7490,7490,7490,7490,0
20240912,190100,112331750,7490,7490,7490,7490,0
20240912,190000,112331750,7490,7490,7490,7490,0
20240912,185900,112331750,7490,7490,7490,7490,0
20240912,185800,112331750,7490,7490,7490,7490,0
20240912,185700,112331750,7490,7490,7490,7490,0
20240912,185600,112331750,7490,7490,7490,7490,0
20240912,185500,112331750,7490,7490,7490,7490,0
20240912,185400,112331750,7490,7490,7490,7490,0
20240912,185300,112331750,7490,7490,7490,7490,0
20240912,185200,112331750,7490,7490,7490,7490,0
20240912,185100,112331750,7490,7490,7490,7490,0
20240912,185000,112331750,7490,7490,7490,7490,0
20240912,184900,112331750,7490,7490,7490,7490,0
20240912,184800,112331750,7490,7490,7490,7490,176
20240912,184700,112331750,7490,7490,7490,7490,0
20240912,184600,112331750,7490,7490,7490,7490,0
20240912,184500,112331750,7490,7490,7490,7490,0
20240912,184400,112331750,7490,7490,7490,7490,0
20240912,184300,112331750,7490,7490,7490,7490,0
20240912,184200,112331750,7490,7490,7490,7490,0
20240912,184100,112331750,7490,7490,7490,7490,0
20240912,184000,112331750,7490,7490,7490,7490,0
20240912,183900,112331750,7490,7490,7490,7490,0
20240912,183800,112331750,7490,7490,7490,7490,0
20240912,183700,112331750,7490,7490,7490,7490,0
20240912,183600,112331750,7490,7490,7490,7490,0
20240912,183500,112331750,7490,7490,7490,7490,0
20240912,183400,112331750,7490,7490,7490,7490,0
20240912,183300,112331750,7490,7490,7490,7490,0
20240912,183200,112331750,7490,7490,7490,7490,0
20240912,183100,112331750,7490,7490,7490,7490,0
20240912,183000,112331750,7490,7490,7490,7490,0
20240912,182900,112331750,7490,7490,7490,7490,0
20240912,182800,112331750,7490,7490,7490,7490,0
20240912,182700,112331750,7490,7490,7490,7490,0
20240912,182600,112331750,7490,7490,7490,7490,0
20240912,182500,112331750,7490,7490,7490,7490,0
20240912,182400,112331750,7490,7490,7490,7490,0
20240912,182300,112331750,7490,7490,7490,7490,0
20240912,182200,112331750,7490,7490,7490,7490,0
20240912,182100,112331750,7490,7490,7490,7490,0
20240912,182000,112331750,7490,7490,7490,7490,0
20240912,181900,112331750,7490,7490,7490,7490,0
20240912,181800,112331750,7490,7490,7490,7490,176
20240912,181700,112331750,7490,7490,7490,7490,0
20240912,181600,112331750,7490,7490,7490,7490,0
20240912,181500,112331750,7490,7490,7490,7490,0
20240912,181400,112331750,7490,7490,7490,7490,0
20240912,181300,112331750,7490,7490,7490,7490,0
20240912,181200,112331750,7490,7490,7490,7490,0
20240912,181100,112331750,7490,7490,7490,7490,0
20240912,181000,112331750,7490,7490,7490,7490,0
20240912,180900,112331750,7490,7490,7490,7490,0
20240912,180800,112331750,7490,7490,7490,7490,0
20240912,180700,112331750,7490,7490,7490,7490,0
20240912,180600,112331750,7490,7490,7490,7490,0
20240912,180500,112331750,7490,7490,7490,7490,0
20240912,180400,112331750,7490,7490,7490,7490,0
20240912,180300,112331750,7490,7490,7490,7490,0
20240912,180200,112331750,7490,7490,7490,7490,0
20240912,180100,112331750,7490,7490,7490,7490,0
20240912,180000,112331750,7490,7490,7490,7490,0
20240912,175900,112331750,7490,7490,7490,7490,0
20240912,175800,112331750,7490,7490,7490,7490,0
20240912,175700,112331750,7490,7490,7490,7490,0
20240912,175600,112331750,7490,7490,7490,7490,0
20240912,175500,112331750,7490,7490,7490,7490,0
20240912,175400,112331750,7490,7490,7490,7490,0
20240912,175300,112331750,7490,7490,7490,7490,0
20240912,175200,112331750,7490,7490,7490,7490,0
20240912,175100,112331750,7490,7490,7490,7490,0
20240912,175000,112331750,7490,7490,7490,7490,0
20240912,174900,112331750,7490,7490,7490,7490,0
20240912,174800,112331750,7490,7490,7490,7490,176
20240912,174700,112331750,7490,7490,7490,7490,0
20240912,174600,112331750,7490,7490,7490,7490,0
20240912,174500,112331750,7490,7490,7490,7490,0
20240912,174400,112331750,7490,7490,7490,7490,0
20240912,174300,112331750,7490,7490,7490,7490,0
20240912,174200,112331750,7490,7490,7490,7490,0
20240912,174100,112331750,7490,7490,7490,7490,0
20240912,174000,112331750,7490,7490,7490,7490,0
20240912,173900,112331750,7490,7490,7490,7490,0
20240912,173800,112331750,7490,7490,7490,7490,0
20240912,173700,112331750,7490,7490,7490,7490,0
20240912,173600,112331750,7490,7490,7490,7490,0
20240912,173500,112331750,7490,7490,7490,7490,0
20240912,173400,112331750,7490,7490,7490,7490,0
20240912,173300,112331750,7490,7490,7490,7490,0
20240912,173200,112331750,7490,7490,7490,7490,0
20240912,173100,112331750,7490,7490,7490,7490,0
20240912,173000,112331750,7490,7490,7490,7490,0
20240912,172900,112331750,7490,7490,7490,7490,0
20240912,172800,112331750,7490,7490,7490,7490,0
20240912,172700,112331750,7490,7490,7490,7490,0
20240912,172600,112331750,7490,7490,7490,7490,0
20240912,172500,112331750,7490,7490,7490,7490,0
20240912,172400,112331750,7490,7490,7490,7490,0
20240912,172300,112331750,7490,7490,7490,7490,0
20240912,172200,112331750,7490,7490,7490,7490,0
20240912,172100,112331750,7490,7490,7490,7490,0
20240912,172000,112331750,7490,7490,7490,7490,0
20240912,171900,112331750,7490,7490,7490,7490,0
20240912,171800,112331750,7490,7490,7490,7490,176
20240912,171700,112331750,7490,7490,7490,7490,0
20240912,171600,112331750,7490,7490,7490,7490,0
20240912,171500,112331750,7490,7490,7490,7490,0
20240912,171400,112331750,7490,7490,7490,7490,0
20240912,171300,112331750,7490,7490,7490,7490,0
20240912,171200,112331750,7490,7490,7490,7490,0
20240912,171100,112331750,7490,7490,7490,7490,0
20240912,171000,112331750,7490,7490,7490,7490,0
20240912,170900,112331750,7490,7490,7490,7490,0
20240912,170800,112331750,7490,7490,7490,7490,0
20240912,170700,112331750,7490,7490,7490,7490,0
20240912,170600,112331750,7490,7490,7490,7490,0
20240912,170500,112331750,7490,7490,7490,7490,0
20240912,170400,112331750,7490,7490,7490,7490,0
20240912,170300,112331750,7490,7490,7490,7490,0
20240912,170200,112331750,7490,7490,7490,7490,0
20240912,170100,112331750,7490,7490,7490,7490,0
20240912,170000,112331750,7490,7490,7490,7490,0
20240912,165900,112331750,7490,7490,7490,7490,0
20240912,165800,112331750,7490,7490,7490,7490,0
20240912,165700,112331750,7490,7490,7490,7490,0
20240912,165600,112331750,7490,7490,7490,7490,0
20240912,165500,112331750,7490,7490,7490,7490,0
20240912,165400,112331750,7490,7490,7490,7490,0
20240912,165300,112331750,7490,7490,7490,7490,0
20240912,165200,112331750,7490,7490,7490,7490,0
20240912,165100,112331750,7490,7490,7490,7490,0
20240912,165000,112331750,7490,7490,7490,7490,0
20240912,164900,112331750,7490,7490,7490,7490,0
20240912,164800,112331750,7490,7490,7490,7490,176
20240912,164700,112331750,7490,7490,7490,7490,0
20240912,164600,112331750,7490,7490,7490,7490,0
20240912,164500,112331750,7490,7490,7490,7490,0
20240912,164400,112331750,7490,7490,7490,7490,0
20240912,164300,112331750,7490,7490,7490,7490,0
20240912,164200,112331750,7490,7490,7490,7490,0
20240912,164100,112331750,7490,7490,7490,7490,0
20240912,164000,112331750,7490,7490,7490,7490,0
20240912,163900,112331750,7490,7490,7490,7490,0
20240912,163800,112331750,7490,7490,7490,7490,0
20240912,163700,112331750,7490,7490,7490,7490,0
20240912,163600,112331750,7490,7490,7490,7490,0
20240912,163500,112331750,7490,7490,7490,7490,0
20240912,163400,112331750,7490,7490,7490,7490,0
20240912,163300,112331750,7490,7490,7490,7490,0
20240912,163200,112331750,7490,7490,7490,7490,0
20240912,163100,112331750,7490,7490,7490,7490,0
20240912,163000,112331750,7490,7490,7490,7490,0
20240912,162900,112331750,7490,7490,7490,7490,0
20240912,162800,112331750,7490,7490,7490,7490,0
20240912,162700,112331750,7490,7490,7490,7490,0
20240912,162600,112331750,7490,7490,7490,7490,0
20240912,162500,112331750,7490,7490,7490,7490,0
20240912,162400,112331750,7490,7490,7490,7490,0
20240912,162300,112331750,7490,7490,7490,7490,0
20240912,162200,112331750,7490,7490,7490,7490,0
20240912,162100,112331750,7490,7490,7490,7490,0
20240912,162000,112331750,7490,7490,7490,7490,0
20240912,161900,112331750,7490,7490,7490,7490,0
20240912,161800,112331750,7490,7490,7490,7490,176
20240912,161700,112331750,7490,7490,7490,7490,0
20240912,161600,112331750,7490,7490,7490,7490,0
20240912,161500,112331750,7490,7490,7490,7490,0
20240912,161400,112331750,7490,7490,7490,7490,0
20240912,161300,112331750,7490,7490,7490,7490,0
20240912,161200,112331750,7490,7490,7490,7490,0
20240912,161100,112331750,7490,7490,7490,7490,0
20240912,161000,112331750,7490,7490,7490,7490,0
20240912,160900,112331750,7490,7490,7490,7490,0
20240912,160800,112331750,7490,7490,7490,7490,0
20240912,160700,112331750,7490,7490,7490,7490,0
20240912,160600,112331750,7490,7490,7490,7490,0
20240912,160500,112331750,7490,7490,7490,7490,0
20240912,160400,112331750,7490,7490,7490,7490,0
20240912,160300,112331750,7490,7490,7490,7490,0
20240912,160200,112331750,7490,7490,7490,7490,0
20240912,160100,112331750,7490,7490,7490,7490,0
20240912,160000,112331750,7490,7490,7490,7490,0
20240912,155900,112331750,7490,7490,7490,7490,0
20240912,155800,112331750,7490,7490,7490,7490,0
20240912,155700,112331750,7490,7490,7490,7490,0
20240912,155600,112331750,7490,7490,7490,7490,0
20240912,155500,112331750,7490,7490,7490,7490,0
20240912,155400,112331750,7490,7490,7490,7490,0
20240912,155300,112331750,7490,7490,7490,7490,0
20240912,155200,112331750,7490,7490,7490,7490,0
20240912,155100,112331750,7490,7490,7490,7490,0
20240912,155000,112331750,7490,7490,7490,7490,0
20240912,154900,112331750,7490,7490,7490,7490,0
20240912,154800,112331750,7490,7490,7490,7490,176
20240912,154700,112331750,7490,7490,7490,7490,0
20240912,154600,112331750,7490,7490,7490,7490,0
20240912,154500,112331750,7490,7490,7490,7490,0
20240912,154400,112331750,7490,7490,7490,7490,0
20240912,154300,112331750,7490,7490,7490,7490,0
20240912,154200,112331750,7490,7490,7490,7490,0
20240912,154100,112331750,7490,7490,7490,7490,0
20240912,154000,112331750,7490,7490,7490,7490,0
20240912,153900,112331750,7490,7490,7490,7490,0
20240912,153800,112331750,7490,7490,7490,7490,0
20240912,153700,112331750,7490,7490,7490,7490,0
20240912,153600,112331750,7490,7490,7490,7490,0
20240912,153500,112331750,7490,7490,7490,7490,0
20240912,153400,112331750,7490,7490,7490,7490,0
20240912,153300,112331750,7490,7490,7490,7490,0
20240912,153200,112331750,7490,7490,7490,7490,0
20240912,153100,112331750,7490,7490,7490,7490,0
20240912,153000,112331750,7490,7490,7490,7490,176
20240912,152900,111013510,7490,7490,7490,7490,0
20240912,152800,111013510,7490,7490,7490,7490,0
20240912,152700,111013510,7490,7490,7490,7490,0
20240912,152600,111013510,7490,7490,7490,7490,0
20240912,152500,111013510,7490,7490,7490,7490,0
20240912,152400,111013510,7490,7490,7490,7490,0
20240912,152300,111013510,7490,7490,7490,7490,0
20240912,152200,111013510,7490,7490,7490,7490,0
20240912,152100,111013510,7490,7490,7490,7490,0
20240912,152000,111013510,7490,7490,7490,7490,0
20240912,151900,111013510,7490,7490,7490,7490,16
20240912,151800,110893670,7470,7470,7470,7470,410
20240912,151700,107830970,7470,7480,7490,7470,860
20240912,151600,101397440,7470,7470,7470,7470,255
20240912,151500,99492590,7470,7470,7470,7470,0
20240912,151400,99492590,7470,7470,7470,7470,0
20240912,151300,99492590,7470,7470,7470,7470,1
20240912,151200,99485120,7460,7460,7460,7460,120
20240912,151100,98589920,7460,7460,7460,7460,182
20240912,151000,97232200,7460,7460,7460,7460,68
20240912,150900,96724920,7460,7460,7460,7460,0
20240912,150800,96724920,7460,7460,7460,7460,0
20240912,150700,96724920,7460,7460,7460,7460,0
20240912,150600,96724920,7460,7460,7460,7460,0
20240912,150500,96724920,7460,7460,7460,7460,0
20240912,150400,96724920,7460,7460,7460,7460,0
20240912,150300,96724920,7460,7460,7460,7460,0
20240912,150200,96724920,7460,7460,7460,7460,250
20240912,150100,94859920,7470,7470,7470,7470,0
20240912,150000,94859920,7470,7470,7470,7470,0
20240912,145900,94859920,7470,7470,7470,7470,0
20240912,145800,94859920,7470,7470,7470,7470,0
20240912,145700,94859920,7470,7470,7470,7470,0
20240912,145600,94859920,7470,7470,7470,7470,0
20240912,145500,94859920,7470,7470,7470,7470,0
20240912,145400,94859920,7470,7470,7470,7470,1
20240912,145300,94852450,7450,7450,7450,7450,1
20240912,145200,94845000,7450,7450,7450,7450,0
20240912,145100,94845000,7450,7450,7450,7450,0
20240912,145000,94845000,7450,7450,7450,7450,0
20240912,144900,94845000,7450,7450,7450,7450,0
20240912,144800,94845000,7450,7450,7450,7450,0
20240912,144700,94845000,7450,7450,7450,7450,0
20240912,144600,94845000,7450,7450,7450,7450,0
20240912,144500,94845000,7450,7450,7450,7450,59
20240912,144400,94405450,7470,7470,7470,7470,0
20240912,144300,94405450,7470,7470,7470,7470,0
20240912,144200,94405450,7470,7470,7470,7470,50
20240912,144100,94031950,7470,7470,7470,7470,0
20240912,144000,94031950,7470,7470,7470,7470,0
20240912,143900,94031950,7470,7470,7470,7470,0
20240912,143800,94031950,7470,7470,7470,7470,0
20240912,143700,94031950,7470,7470,7470,7470,0
20240912,143600,94031950,7470,7470,7470,7470,0
20240912,143500,94031950,7470,7470,7470,7470,0
20240912,143400,94031950,7470,7470,7470,7470,0
20240912,143300,94031950,7470,7470,7470,7470,0
20240912,143200,94031950,7470,7470,7470,7470,0
20240912,143100,94031950,7470,7470,7470,7470,0
20240912,143000,94031950,7470,7470,7470,7470,0
20240912,142900,94031950,7470,7470,7470,7470,1
20240912,142800,94024480,7450,7450,7450,7450,0
20240912,142700,94024480,7450,7450,7450,7450,0
20240912,142600,94024480,7450,7450,7450,7450,0
20240912,142500,94024480,7450,7450,7450,7450,0
20240912,142400,94024480,7450,7450,7450,7450,0
20240912,142300,94024480,7450,7450,7450,7450,0
20240912,142200,94024480,7450,7450,7450,7450,0
20240912,142100,94024480,7450,7450,7450,7450,0
20240912,142000,94024480,7450,7450,7450,7450,0
20240912,141900,94024480,7450,7450,7450,7450,0
20240912,141800,94024480,7450,7450,7450,7450,0
20240912,141700,94024480,7450,7450,7450,7450,0
20240912,141600,94024480,7450,7450,7450,7450,0
20240912,141500,94024480,7450,7450,7450,7450,0
20240912,141400,94024480,7450,7450,7450,7450,0
20240912,141300,94024480,7450,7450,7450,7450,0
20240912,141200,94024480,7450,7450,7450,7450,0
20240912,141100,94024480,7450,7450,7450,7450,0
20240912,141000,94024480,7450,7450,7450,7450,0
20240912,140900,94024480,7450,7450,7450,7450,0
20240912,140800,94024480,7450,7450,7450,7450,0
20240912,140700,94024480,7450,7450,7450,7450,0
20240912,140600,94024480,7450,7450,7450,7450,0
20240912,140500,94024480,7450,7450,7450,7450,0
20240912,140400,94024480,7450,7450,7450,7450,0
20240912,140300,94024480,7450,7450,7450,7450,0
20240912,140200,94024480,7450,7450,7450,7450,0
20240912,140100,94024480,7450,7450,7450,7450,0
20240912,140000,94024480,7450,7450,7450,7450,0
20240912,135900,94024480,7450,7450,7450,7450,0
20240912,135800,94024480,7450,7450,7450,7450,90
20240912,135700,93353980,7450,7450,7450,7450,0
20240912,135600,93353980,7450,7450,7450,7450,0
20240912,135500,93353980,7450,7450,7450,7450,0
20240912,135400,93353980,7450,7450,7450,7450,0
20240912,135300,93353980,7450,7470,7470,7450,28
20240912,135200,93145340,7480,7480,7480,7480,0
20240912,135100,93145340,7480,7480,7480,7480,0
20240912,135000,93145340,7480,7480,7480,7480,0
20240912,134900,93145340,7480,7480,7480,7480,1
20240912,134800,93137860,7480,7480,7480,7480,0
20240912,134700,93137860,7480,7480,7480,7480,0
20240912,134600,93137860,7480,7480,7480,7480,0
20240912,134500,93137860,7480,7480,7480,7480,0
20240912,134400,93137860,7480,7480,7480,7480,0
20240912,134300,93137860,7480,7480,7480,7480,50
20240912,134200,92763860,7480,7480,7480,7480,0
20240912,134100,92763860,7480,7480,7480,7480,0
20240912,134000,92763860,7480,7480,7480,7480,0
20240912,133900,92763860,7480,7480,7480,7480,0
20240912,133800,92763860,7480,7480,7480,7480,2
20240912,133700,92748900,7460,7460,7460,7460,334
20240912,133600,90257260,7460,7460,7460,7460,0
20240912,133500,90257260,7460,7460,7460,7460,0
20240912,133400,90257260,7460,7460,7460,7460,0
20240912,133300,90257260,7460,7460,7460,7460,0
20240912,133200,90257260,7460,7460,7460,7460,0
20240912,133100,90257260,7460,7460,7460,7460,0
20240912,133000,90257260,7460,7460,7460,7460,0
20240912,132900,90257260,7460,7460,7460,7460,0
20240912,132800,90257260,7460,7460,7460,7460,0
20240912,132700,90257260,7460,7460,7460,7460,0
20240912,132600,90257260,7460,7460,7460,7460,0
20240912,132500,90257260,7460,7460,7460,7460,0
20240912,132400,90257260,7460,7460,7460,7460,0
20240912,132300,90257260,7460,7460,7460,7460,0
20240912,132200,90257260,7460,7480,7480,7460,22
20240912,132100,90092820,7470,7470,7470,7470,34
20240912,132000,89838840,7460,7460,7460,7460,4
20240912,131900,89809000,7470,7470,7470,7470,0
20240912,131800,89809000,7470,7470,7470,7470,0
20240912,131700,89809000,7470,7470,7470,7470,216
20240912,131600,88195480,7460,7460,7460,7460,0
20240912,131500,88195480,7460,7460,7460,7460,0
20240912,131400,88195480,7460,7460,7460,7460,0
20240912,131300,88195480,7460,7460,7460,7460,2
20240912,131200,88180560,7470,7470,7470,7470,0
20240912,131100,88180560,7470,7470,7470,7470,0
20240912,131000,88180560,7470,7470,7470,7470,0
20240912,130900,88180560,7470,7470,7470,7470,0
20240912,130800,88180560,7470,7470,7470,7470,0
20240912,130700,88180560,7470,7470,7470,7470,734
20240912,130600,82697580,7470,7470,7470,7470,15
20240912,130500,82585530,7460,7460,7460,7460,50
20240912,130400,82212530,7460,7460,7460,7460,0
20240912,130300,82212530,7460,7460,7460,7460,0
20240912,130200,82212530,7460,7460,7460,7460,0
20240912,130100,82212530,7460,7460,7460,7460,160
20240912,130000,81018930,7470,7470,7470,7470,0
20240912,125900,81018930,7470,7470,7470,7470,0
20240912,125800,81018930,7470,7470,7470,7470,0
20240912,125700,81018930,7470,7470,7470,7470,0
20240912,125600,81018930,7470,7470,7470,7470,0
20240912,125500,81018930,7470,7470,7470,7470,0
20240912,125400,81018930,7470,7470,7470,7470,0
20240912,125300,81018930,7470,7470,7470,7470,0
20240912,125200,81018930,7470,7470,7470,7470,0
20240912,125100,81018930,7470,7470,7470,7470,0
20240912,125000,81018930,7470,7470,7470,7470,0
20240912,124900,81018930,7470,7470,7470,7470,0
20240912,124800,81018930,7470,7470,7470,7470,0
20240912,124700,81018930,7470,7470,7470,7470,0
20240912,124600,81018930,7470,7470,7470,7470,23
20240912,124500,80847120,7460,7460,7460,7460,0
20240912,124400,80847120,7460,7460,7460,7460,0
20240912,124300,80847120,7460,7460,7460,7460,0
20240912,124200,80847120,7460,7460,7460,7460,0
20240912,124100,80847120,7460,7460,7460,7460,34
20240912,124000,80593480,7460,7460,7460,7460,400
20240912,123900,77609480,7460,7460,7460,7460,0
20240912,123800,77609480,7460,7460,7460,7460,0
20240912,123700,77609480,7460,7460,7460,7460,26
20240912,123600,77415520,7460,7460,7460,7460,74
20240912,123500,76863480,7460,7460,7460,7460,200
20240912,123400,75371480,7440,7440,7440,7440,0
20240912,123300,75371480,7440,7440,7440,7440,0
20240912,123200,75371480,7440,7440,7440,7440,0
20240912,123100,75371480,7440,7440,7440,7440,0
20240912,123000,75371480,7440,7440,7440,7440,0
20240912,122900,75371480,7440,7440,7440,7440,0
20240912,122800,75371480,7440,7440,7440,7440,0
20240912,122700,75371480,7440,7440,7440,7440,0
20240912,122600,75371480,7440,7440,7440,7440,0
20240912,122500,75371480,7440,7440,7440,7440,0
20240912,122400,75371480,7440,7440,7440,7440,0
20240912,122300,75371480,7440,7440,7440,7440,0
20240912,122200,75371480,7440,7440,7440,7440,0
20240912,122100,75371480,7440,7440,7440,7440,0
20240912,122000,75371480,7440,7440,7440,7440,1
20240912,121900,75364040,7460,7460,7460,7460,40
20240912,121800,75065640,7460,7460,7460,7460,0
20240912,121700,75065640,7460,7460,7460,7460,15
20240912,121600,74953740,7460,7460,7460,7460,0
20240912,121500,74953740,7460,7460,7460,7460,0
20240912,121400,74953740,7460,7460,7460,7460,67
20240912,121300,74453920,7460,7460,7460,7460,0
20240912,121200,74453920,7460,7460,7460,7460,0
20240912,121100,74453920,7460,7460,7460,7460,0
20240912,121000,74453920,7460,7460,7460,7460,0
20240912,120900,74453920,7460,7460,7460,7460,0
20240912,120800,74453920,7460,7460,7460,7460,0
20240912,120700,74453920,7460,7460,7460,7460,0
20240912,120600,74453920,7460,7460,7460,7460,0
20240912,120500,74453920,7460,7460,7460,7460,2
20240912,120400,74439000,7460,7460,7460,7460,0
20240912,120300,74439000,7460,7460,7460,7460,0
20240912,120200,74439000,7460,7460,7460,7460,0
20240912,120100,74439000,7460,7460,7460,7460,0
20240912,120000,74439000,7460,7460,7460,7460,0
20240912,115900,74439000,7460,7460,7460,7460,0
20240912,115800,74439000,7460,7460,7460,7460,0
20240912,115700,74439000,7460,7460,7460,7460,0
20240912,115600,74439000,7460,7460,7460,7460,0
20240912,115500,74439000,7460,7460,7460,7460,0
20240912,115400,74439000,7460,7460,7460,7460,0
20240912,115300,74439000,7460,7460,7460,7460,0
20240912,115200,74439000,7460,7460,7460,7460,0
20240912,115100,74439000,7460,7460,7460,7460,0
20240912,115000,74439000,7460,7460,7460,7460,0
20240912,114900,74439000,7460,7460,7460,7460,0
20240912,114800,74439000,7460,7460,7460,7460,0
20240912,114700,74439000,7460,7460,7460,7460,0
20240912,114600,74439000,7460,7460,7460,7460,150
20240912,114500,73320000,7460,7460,7460,7460,0
20240912,114400,73320000,7460,7460,7460,7460,21
20240912,114300,73163340,7460,7460,7460,7460,0
20240912,114200,73163340,7460,7460,7460,7460,0
20240912,114100,73163340,7460,7460,7460,7460,0
20240912,114000,73163340,7460,7460,7460,7460,1
20240912,113900,73155880,7470,7470,7470,7470,0
20240912,113800,73155880,7470,7470,7470,7470,0
20240912,113700,73155880,7470,7470,7470,7470,0
20240912,113600,73155880,7470,7470,7470,7470,0
20240912,113500,73155880,7470,7470,7470,7470,0
20240912,113400,73155880,7470,7470,7470,7470,0
20240912,113300,73155880,7470,7470,7470,7470,0
20240912,113200,73155880,7470,7470,7470,7470,0
20240912,113100,73155880,7470,7470,7470,7470,0
20240912,113000,73155880,7470,7470,7470,7470,0
20240912,112900,73155880,7470,7470,7470,7470,0
20240912,112800,73155880,7470,7470,7470,7470,0
20240912,112700,73155880,7470,7470,7470,7470,0
20240912,112600,73155880,7470,7470,7470,7470,0
20240912,112500,73155880,7470,7470,7470,7470,0
20240912,112400,73155880,7470,7470,7470,7470,0
20240912,112300,73155880,7470,7470,7470,7470,0
20240912,112200,73155880,7470,7470,7470,7470,0
20240912,112100,73155880,7470,7470,7470,7470,0
20240912,112000,73155880,7470,7470,7470,7470,0
20240912,111900,73155880,7470,7470,7470,7470,12
20240912,111800,73066240,7460,7460,7460,7460,0
20240912,111700,73066240,7460,7450,7460,7450,995
20240912,111600,65652500,7450,7450,7450,7450,7
20240912,111500,65600350,7450,7450,7450,7450,23
20240912,111400,65429000,7430,7410,7430,7410,3450
20240912,111300,39802020,7410,7410,7410,7410,0
20240912,111200,39802020,7410,7410,7410,7410,19
20240912,111100,39661230,7410,7410,7410,7410,114
20240912,111000,38816490,7410,7410,7410,7410,0
20240912,110900,38816490,7410,7410,7410,7410,15
20240912,110800,38705340,7370,7370,7370,7370,0
20240912,110700,38705340,7370,7370,7370,7370,0
20240912,110600,38705340,7370,7370,7370,7370,100
20240912,110500,37968340,7370,7370,7370,7370,0
20240912,110400,37968340,7370,7370,7370,7370,0
20240912,110300,37968340,7370,7370,7370,7370,0
20240912,110200,37968340,7370,7370,7370,7370,0
20240912,110100,37968340,7370,7370,7370,7370,0
20240912,110000,37968340,7370,7370,7370,7370,0
20240912,105900,37968340,7370,7370,7370,7370,0
20240912,105800,37968340,7370,7370,7370,7370,0
20240912,105700,37968340,7370,7370,7370,7370,0
20240912,105600,37968340,7370,7370,7370,7370,0
20240912,105500,37968340,7370,7370,7370,7370,0
20240912,105400,37968340,7370,7400,7400,7370,86
20240912,105300,37334130,7400,7410,7410,7400,8
20240912,105200,37274860,7410,7410,7410,7410,0
20240912,105100,37274860,7410,7410,7410,7410,0
20240912,105000,37274860,7410,7410,7410,7410,0
20240912,104900,37274860,7410,7410,7410,7410,0
20240912,104800,37274860,7410,7410,7410,7410,0
20240912,104700,37274860,7410,7410,7410,7410,0
20240912,104600,37274860,7410,7410,7410,7410,4
20240912,104500,37245220,7410,7410,7410,7410,0
20240912,104400,37245220,7410,7410,7410,7410,0
20240912,104300,37245220,7410,7410,7410,7410,0
20240912,104200,37245220,7410,7410,7410,7410,8
20240912,104100,37185940,7410,7410,7410,7410,0
20240912,104000,37185940,7410,7410,7410,7410,0
20240912,103900,37185940,7410,7410,7410,7410,0
20240912,103800,37185940,7410,7410,7410,7410,0
20240912,103700,37185940,7410,7410,7410,7410,0
20240912,103600,37185940,7410,7410,7410,7410,0
20240912,103500,37185940,7410,7410,7410,7410,50
20240912,103400,36815440,7410,7410,7410,7410,0
20240912,103300,36815440,7410,7410,7410,7410,1
20240912,103200,36808030,7410,7410,7410,7410,0
20240912,103100,36808030,7410,7410,7410,7410,0
20240912,103000,36808030,7410,7410,7410,7410,0
20240912,102900,36808030,7410,7410,7410,7410,0
20240912,102800,36808030,7410,7410,7410,7410,0
20240912,102700,36808030,7410,7410,7410,7410,0
20240912,102600,36808030,7410,7410,7410,7410,0
20240912,102500,36808030,7410,7410,7410,7410,0
20240912,102400,36808030,7410,7410,7410,7410,0
20240912,102300,36808030,7410,7410,7410,7410,0
20240912,102200,36808030,7410,7410,7410,7410,0
20240912,102100,36808030,7410,7410,7410,7410,0
20240912,102000,36808030,7410,7410,7410,7410,0
20240912,101900,36808030,7410,7410,7410,7410,0
20240912,101800,36808030,7410,7410,7410,7410,0
20240912,101700,36808030,7410,7410,7410,7410,0
20240912,101600,36808030,7410,7410,7410,7410,2
20240912,101500,36793210,7410,7410,7410,7410,0
20240912,101400,36793210,7410,7410,7410,7410,0
20240912,101300,36793210,7410,7410,7410,7410,0
20240912,101200,36793210,7410,7410,7410,7410,0
20240912,101100,36793210,7410,7410,7410,7410,0
20240912,101000,36793210,7410,7410,7410,7410,0
20240912,100900,36793210,7410,7410,7410,7410,0
20240912,100800,36793210,7410,7380,7410,7380,119
20240912,100700,35914420,7370,7370,7370,7370,0
20240912,100600,35914420,7370,7370,7370,7370,312
20240912,100500,33614980,7380,7380,7380,7380,188
20240912,100400,32227540,7410,7410,7410,7410,0
20240912,100300,32227540,7410,7410,7410,7410,0
20240912,100200,32227540,7410,7410,7410,7410,0
20240912,100100,32227540,7410,7410,7410,7410,0
20240912,100000,32227540,7410,7410,7410,7410,0
20240912,095900,32227540,7410,7410,7410,7410,0
20240912,095800,32227540,7410,7410,7410,7410,0
20240912,095700,32227540,7410,7410,7410,7410,0
20240912,095600,32227540,7410,7410,7410,7410,0
20240912,095500,32227540,7410,7410,7410,7410,0
20240912,095400,32227540,7410,7410,7410,7410,0
20240912,095300,32227540,7410,7410,7410,7410,0
20240912,095200,32227540,7410,7410,7410,7410,0
20240912,095100,32227540,7410,7410,7410,7410,0
20240912,095000,32227540,7410,7410,7410,7410,0
20240912,094900,32227540,7410,7410,7410,7410,0
20240912,094800,32227540,7410,7410,7410,7410,0
20240912,094700,32227540,7410,7410,7410,7410,7
20240912,094600,32175670,7410,7410,7410,7410,0
20240912,094500,32175670,7410,7410,7410,7410,0
20240912,094400,32175670,7410,7410,7410,7410,0
20240912,094300,32175670,7410,7410,7410,7410,0
20240912,094200,32175670,7410,7410,7410,7410,0
20240912,094100,32175670,7410,7410,7410,7410,15
20240912,094000,32064520,7390,7400,7400,7390,300
20240912,093900,29847300,7410,7410,7410,7410,0
20240912,093800,29847300,7410,7410,7410,7410,21
20240912,093700,29691690,7410,7410,7410,7410,26
20240912,093600,29499030,7410,7410,7410,7410,0
20240912,093500,29499030,7410,7410,7410,7410,19
20240912,093400,29358240,7410,7410,7410,7410,0
20240912,093300,29358240,7410,7410,7410,7410,0
20240912,093200,29358240,7410,7410,7410,7410,0
20240912,093100,29358240,7410,7410,7410,7410,0
20240912,093000,29358240,7410,7410,7410,7410,0
20240912,092900,29358240,7410,7410,7410,7410,0
20240912,092800,29358240,7410,7410,7410,7410,24
20240912,092700,29180400,7410,7410,7410,7410,0
20240912,092600,29180400,7410,7410,7410,7410,0
20240912,092500,29180400,7410,7420,7420,7410,28
20240912,092400,28972650,7430,7430,7430,7430,0
20240912,092300,28972650,7430,7430,7430,7430,0
20240912,092200,28972650,7430,7430,7430,7430,1
20240912,092100,28965220,7420,7420,7420,7420,1
20240912,092000,28957800,7430,7430,7430,7430,1
20240912,091900,28950370,7430,7430,7430,7430,81
20240912,091800,28348540,7420,7420,7420,7420,0
20240912,091700,28348540,7420,7420,7420,7420,0
20240912,091600,28348540,7420,7420,7420,7420,10
20240912,091500,28274340,7430,7430,7430,7430,0
20240912,091400,28274340,7430,7430,7430,7430,121
20240912,091300,27375310,7430,7430,7430,7430,0
20240912,091200,27375310,7430,7430,7430,7430,0
20240912,091100,27375310,7430,7410,7430,7410,304
20240912,091000,25119450,7410,7410,7410,7410,1233
20240912,090900,15982920,7400,7400,7400,7400,1991
20240912,090800,1249520,7400,7400,7400,7400,56
20240912,090700,835120,7400,7400,7400,7400,0
20240912,090600,835120,7400,7400,7400,7400,15
20240912,090500,724120,7390,7390,7390,7390,94
20240912,090400,29460,7390,7390,7390,7390,0
20240912,090300,29460,7390,7390,7390,7390,0
20240912,090200,29460,7390,7390,7390,7390,0
20240912,090100,29460,7390,7390,7390,7390,0
20240912,090000,29460,7390,7340,7390,7340,4