KissMeData/034300/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,191500,97191810,12400,12400,12400,12400,235
20240910,191400,97191810,12400,12400,12400,12400,0
20240910,191300,97191810,12400,12400,12400,12400,0
20240910,191200,97191810,12400,12400,12400,12400,0
20240910,191100,97191810,12400,12400,12400,12400,0
20240910,191000,97191810,12400,12400,12400,12400,0
20240910,190900,97191810,12400,12400,12400,12400,0
20240910,190800,97191810,12400,12400,12400,12400,0
20240910,190700,97191810,12400,12400,12400,12400,0
20240910,190600,97191810,12400,12400,12400,12400,0
20240910,190500,97191810,12400,12400,12400,12400,0
20240910,190400,97191810,12400,12400,12400,12400,0
20240910,190300,97191810,12400,12400,12400,12400,0
20240910,190200,97191810,12400,12400,12400,12400,0
20240910,190100,97191810,12400,12400,12400,12400,0
20240910,190000,97191810,12400,12400,12400,12400,0
20240910,185900,97191810,12400,12400,12400,12400,0
20240910,185800,97191810,12400,12400,12400,12400,0
20240910,185700,97191810,12400,12400,12400,12400,0
20240910,185600,97191810,12400,12400,12400,12400,0
20240910,185500,97191810,12400,12400,12400,12400,0
20240910,185400,97191810,12400,12400,12400,12400,0
20240910,185300,97191810,12400,12400,12400,12400,0
20240910,185200,97191810,12400,12400,12400,12400,0
20240910,185100,97191810,12400,12400,12400,12400,0
20240910,185000,97191810,12400,12400,12400,12400,0
20240910,184900,97191810,12400,12400,12400,12400,0
20240910,184800,97191810,12400,12400,12400,12400,0
20240910,184700,97191810,12400,12400,12400,12400,0
20240910,184600,97191810,12400,12400,12400,12400,0
20240910,184500,97191810,12400,12400,12400,12400,235
20240910,184400,97191810,12400,12400,12400,12400,0
20240910,184300,97191810,12400,12400,12400,12400,0
20240910,184200,97191810,12400,12400,12400,12400,0
20240910,184100,97191810,12400,12400,12400,12400,0
20240910,184000,97191810,12400,12400,12400,12400,0
20240910,183900,97191810,12400,12400,12400,12400,0
20240910,183800,97191810,12400,12400,12400,12400,0
20240910,183700,97191810,12400,12400,12400,12400,0
20240910,183600,97191810,12400,12400,12400,12400,0
20240910,183500,97191810,12400,12400,12400,12400,0
20240910,183400,97191810,12400,12400,12400,12400,0
20240910,183300,97191810,12400,12400,12400,12400,0
20240910,183200,97191810,12400,12400,12400,12400,0
20240910,183100,97191810,12400,12400,12400,12400,0
20240910,183000,97191810,12400,12400,12400,12400,0
20240910,182900,97191810,12400,12400,12400,12400,0
20240910,182800,97191810,12400,12400,12400,12400,0
20240910,182700,97191810,12400,12400,12400,12400,0
20240910,182600,97191810,12400,12400,12400,12400,0
20240910,182500,97191810,12400,12400,12400,12400,0
20240910,182400,97191810,12400,12400,12400,12400,0
20240910,182300,97191810,12400,12400,12400,12400,0
20240910,182200,97191810,12400,12400,12400,12400,0
20240910,182100,97191810,12400,12400,12400,12400,0
20240910,182000,97191810,12400,12400,12400,12400,0
20240910,181900,97191810,12400,12400,12400,12400,0
20240910,181800,97191810,12400,12400,12400,12400,0
20240910,181700,97191810,12400,12400,12400,12400,0
20240910,181600,97191810,12400,12400,12400,12400,0
20240910,181500,97191810,12400,12400,12400,12400,235
20240910,181400,97191810,12400,12400,12400,12400,0
20240910,181300,97191810,12400,12400,12400,12400,0
20240910,181200,97191810,12400,12400,12400,12400,0
20240910,181100,97191810,12400,12400,12400,12400,0
20240910,181000,97191810,12400,12400,12400,12400,0
20240910,180900,97191810,12400,12400,12400,12400,0
20240910,180800,97191810,12400,12400,12400,12400,0
20240910,180700,97191810,12400,12400,12400,12400,0
20240910,180600,97191810,12400,12400,12400,12400,0
20240910,180500,97191810,12400,12400,12400,12400,0
20240910,180400,97191810,12400,12400,12400,12400,0
20240910,180300,97191810,12400,12400,12400,12400,0
20240910,180200,97191810,12400,12400,12400,12400,0
20240910,180100,97191810,12400,12400,12400,12400,0
20240910,180000,97191810,12400,12400,12400,12400,0
20240910,175900,97191810,12400,12400,12400,12400,0
20240910,175800,97191810,12400,12400,12400,12400,0
20240910,175700,97191810,12400,12400,12400,12400,0
20240910,175600,97191810,12400,12400,12400,12400,0
20240910,175500,97191810,12400,12400,12400,12400,0
20240910,175400,97191810,12400,12400,12400,12400,0
20240910,175300,97191810,12400,12400,12400,12400,0
20240910,175200,97191810,12400,12400,12400,12400,0
20240910,175100,97191810,12400,12400,12400,12400,0
20240910,175000,97191810,12400,12400,12400,12400,0
20240910,174900,97191810,12400,12400,12400,12400,0
20240910,174800,97191810,12400,12400,12400,12400,0
20240910,174700,97191810,12400,12400,12400,12400,0
20240910,174600,97191810,12400,12400,12400,12400,0
20240910,174500,97191810,12400,12400,12400,12400,235
20240910,174400,97191810,12400,12400,12400,12400,0
20240910,174300,97191810,12400,12400,12400,12400,0
20240910,174200,97191810,12400,12400,12400,12400,0
20240910,174100,97191810,12400,12400,12400,12400,0
20240910,174000,97191810,12400,12400,12400,12400,0
20240910,173900,97191810,12400,12400,12400,12400,0
20240910,173800,97191810,12400,12400,12400,12400,0
20240910,173700,97191810,12400,12400,12400,12400,0
20240910,173600,97191810,12400,12400,12400,12400,0
20240910,173500,97191810,12400,12400,12400,12400,0
20240910,173400,97191810,12400,12400,12400,12400,0
20240910,173300,97191810,12400,12400,12400,12400,0
20240910,173200,97191810,12400,12400,12400,12400,0
20240910,173100,97191810,12400,12400,12400,12400,0
20240910,173000,97191810,12400,12400,12400,12400,0
20240910,172900,97191810,12400,12400,12400,12400,0
20240910,172800,97191810,12400,12400,12400,12400,0
20240910,172700,97191810,12400,12400,12400,12400,0
20240910,172600,97191810,12400,12400,12400,12400,0
20240910,172500,97191810,12400,12400,12400,12400,0
20240910,172400,97191810,12400,12400,12400,12400,0
20240910,172300,97191810,12400,12400,12400,12400,0
20240910,172200,97191810,12400,12400,12400,12400,0
20240910,172100,97191810,12400,12400,12400,12400,0
20240910,172000,97191810,12400,12400,12400,12400,0
20240910,171900,97191810,12400,12400,12400,12400,0
20240910,171800,97191810,12400,12400,12400,12400,0
20240910,171700,97191810,12400,12400,12400,12400,0
20240910,171600,97191810,12400,12400,12400,12400,0
20240910,171500,97191810,12400,12400,12400,12400,235
20240910,171400,97191810,12400,12400,12400,12400,0
20240910,171300,97191810,12400,12400,12400,12400,0
20240910,171200,97191810,12400,12400,12400,12400,0
20240910,171100,97191810,12400,12400,12400,12400,0
20240910,171000,97191810,12400,12400,12400,12400,0
20240910,170900,97191810,12400,12400,12400,12400,0
20240910,170800,97191810,12400,12400,12400,12400,0
20240910,170700,97191810,12400,12400,12400,12400,0
20240910,170600,97191810,12400,12400,12400,12400,0
20240910,170500,97191810,12400,12400,12400,12400,0
20240910,170400,97191810,12400,12400,12400,12400,0
20240910,170300,97191810,12400,12400,12400,12400,0
20240910,170200,97191810,12400,12400,12400,12400,0
20240910,170100,97191810,12400,12400,12400,12400,0
20240910,170000,97191810,12400,12400,12400,12400,0
20240910,165900,97191810,12400,12400,12400,12400,0
20240910,165800,97191810,12400,12400,12400,12400,0
20240910,165700,97191810,12400,12400,12400,12400,0
20240910,165600,97191810,12400,12400,12400,12400,0
20240910,165500,97191810,12400,12400,12400,12400,0
20240910,165400,97191810,12400,12400,12400,12400,0
20240910,165300,97191810,12400,12400,12400,12400,0
20240910,165200,97191810,12400,12400,12400,12400,0
20240910,165100,97191810,12400,12400,12400,12400,0
20240910,165000,97191810,12400,12400,12400,12400,0
20240910,164900,97191810,12400,12400,12400,12400,0
20240910,164800,97191810,12400,12400,12400,12400,0
20240910,164700,97191810,12400,12400,12400,12400,0
20240910,164600,97191810,12400,12400,12400,12400,0
20240910,164500,97191810,12400,12400,12400,12400,235
20240910,164400,97191810,12400,12400,12400,12400,0
20240910,164300,97191810,12400,12400,12400,12400,0
20240910,164200,97191810,12400,12400,12400,12400,0
20240910,164100,97191810,12400,12400,12400,12400,0
20240910,164000,97191810,12400,12400,12400,12400,0
20240910,163900,97191810,12400,12400,12400,12400,0
20240910,163800,97191810,12400,12400,12400,12400,0
20240910,163700,97191810,12400,12400,12400,12400,0
20240910,163600,97191810,12400,12400,12400,12400,0
20240910,163500,97191810,12400,12400,12400,12400,0
20240910,163400,97191810,12400,12400,12400,12400,0
20240910,163300,97191810,12400,12400,12400,12400,0
20240910,163200,97191810,12400,12400,12400,12400,0
20240910,163100,97191810,12400,12400,12400,12400,0
20240910,163000,97191810,12400,12400,12400,12400,0
20240910,162900,97191810,12400,12400,12400,12400,0
20240910,162800,97191810,12400,12400,12400,12400,0
20240910,162700,97191810,12400,12400,12400,12400,0
20240910,162600,97191810,12400,12400,12400,12400,0
20240910,162500,97191810,12400,12400,12400,12400,0
20240910,162400,97191810,12400,12400,12400,12400,0
20240910,162300,97191810,12400,12400,12400,12400,0
20240910,162200,97191810,12400,12400,12400,12400,0
20240910,162100,97191810,12400,12400,12400,12400,0
20240910,162000,97191810,12400,12400,12400,12400,0
20240910,161900,97191810,12400,12400,12400,12400,0
20240910,161800,97191810,12400,12400,12400,12400,0
20240910,161700,97191810,12400,12400,12400,12400,0
20240910,161600,97191810,12400,12400,12400,12400,0
20240910,161500,97191810,12400,12400,12400,12400,235
20240910,161400,97191810,12400,12400,12400,12400,0
20240910,161300,97191810,12400,12400,12400,12400,0
20240910,161200,97191810,12400,12400,12400,12400,0
20240910,161100,97191810,12400,12400,12400,12400,0
20240910,161000,97191810,12400,12400,12400,12400,0
20240910,160900,97191810,12400,12400,12400,12400,0
20240910,160800,97191810,12400,12400,12400,12400,0
20240910,160700,97191810,12400,12400,12400,12400,0
20240910,160600,97191810,12400,12400,12400,12400,0
20240910,160500,97191810,12400,12400,12400,12400,0
20240910,160400,97191810,12400,12400,12400,12400,0
20240910,160300,97191810,12400,12400,12400,12400,0
20240910,160200,97191810,12400,12400,12400,12400,0
20240910,160100,97191810,12400,12400,12400,12400,0
20240910,160000,97191810,12400,12400,12400,12400,0
20240910,155900,97191810,12400,12400,12400,12400,0
20240910,155800,97191810,12400,12400,12400,12400,0
20240910,155700,97191810,12400,12400,12400,12400,0
20240910,155600,97191810,12400,12400,12400,12400,0
20240910,155500,97191810,12400,12400,12400,12400,0
20240910,155400,97191810,12400,12400,12400,12400,0
20240910,155300,97191810,12400,12400,12400,12400,0
20240910,155200,97191810,12400,12400,12400,12400,0
20240910,155100,97191810,12400,12400,12400,12400,0
20240910,155000,97191810,12400,12400,12400,12400,0
20240910,154900,97191810,12400,12400,12400,12400,0
20240910,154800,97191810,12400,12400,12400,12400,0
20240910,154700,97191810,12400,12400,12400,12400,0
20240910,154600,97191810,12400,12400,12400,12400,0
20240910,154500,97191810,12400,12400,12400,12400,235
20240910,154400,97191810,12400,12400,12400,12400,0
20240910,154300,97191810,12400,12400,12400,12400,0
20240910,154200,97191810,12400,12400,12400,12400,0
20240910,154100,97191810,12400,12400,12400,12400,0
20240910,154000,97191810,12400,12400,12400,12400,0
20240910,153900,97191810,12400,12400,12400,12400,0
20240910,153800,97191810,12400,12400,12400,12400,0
20240910,153700,97191810,12400,12400,12400,12400,0
20240910,153600,97191810,12400,12400,12400,12400,0
20240910,153500,97191810,12400,12400,12400,12400,0
20240910,153400,97191810,12400,12400,12400,12400,0
20240910,153300,97191810,12400,12400,12400,12400,0
20240910,153200,97191810,12400,12400,12400,12400,0
20240910,153100,97191810,12400,12400,12400,12400,0
20240910,153000,97191810,12400,12400,12400,12400,235
20240910,152900,94277810,12400,12400,12400,12400,0
20240910,152800,94277810,12400,12400,12400,12400,0
20240910,152700,94277810,12400,12400,12400,12400,0
20240910,152600,94277810,12400,12400,12400,12400,0
20240910,152500,94277810,12400,12400,12400,12400,0
20240910,152400,94277810,12400,12400,12400,12400,0
20240910,152300,94277810,12400,12400,12400,12400,0
20240910,152200,94277810,12400,12400,12400,12400,0
20240910,152100,94277810,12400,12400,12400,12400,0
20240910,152000,94277810,12400,12400,12400,12400,0
20240910,151900,94277810,12400,12400,12400,12400,2
20240910,151800,94253010,12400,12400,12400,12400,0
20240910,151700,94253010,12400,12400,12400,12400,0
20240910,151600,94253010,12400,12400,12400,12400,4
20240910,151500,94203410,12400,12400,12400,12400,0
20240910,151400,94203410,12400,12400,12400,12400,0
20240910,151300,94203410,12400,12400,12400,12400,0
20240910,151200,94203410,12400,12400,12400,12400,0
20240910,151100,94203410,12400,12400,12400,12400,0
20240910,151000,94203410,12400,12400,12400,12400,1
20240910,150900,94191010,12400,12400,12400,12400,0
20240910,150800,94191010,12400,12400,12400,12400,0
20240910,150700,94191010,12400,12400,12400,12400,1
20240910,150600,94178610,12410,12410,12410,12410,0
20240910,150500,94178610,12410,12410,12410,12410,0
20240910,150400,94178610,12410,12410,12410,12410,0
20240910,150300,94178610,12410,12410,12410,12410,0
20240910,150200,94178610,12410,12410,12410,12410,0
20240910,150100,94178610,12410,12410,12410,12410,8
20240910,150000,94079330,12410,12410,12410,12410,0
20240910,145900,94079330,12410,12410,12410,12410,0
20240910,145800,94079330,12410,12410,12410,12410,0
20240910,145700,94079330,12410,12410,12410,12410,0
20240910,145600,94079330,12410,12410,12410,12410,25
20240910,145500,93769080,12400,12400,12400,12400,0
20240910,145400,93769080,12400,12400,12400,12400,0
20240910,145300,93769080,12400,12400,12400,12400,0
20240910,145200,93769080,12400,12400,12400,12400,0
20240910,145100,93769080,12400,12400,12400,12400,6
20240910,145000,93694680,12410,12410,12410,12410,27
20240910,144900,93359610,12400,12400,12400,12400,0
20240910,144800,93359610,12400,12400,12400,12400,0
20240910,144700,93359610,12400,12400,12400,12400,0
20240910,144600,93359610,12400,12400,12400,12400,0
20240910,144500,93359610,12400,12400,12400,12400,0
20240910,144400,93359610,12400,12400,12400,12400,0
20240910,144300,93359610,12400,12400,12400,12400,2
20240910,144200,93334810,12410,12410,12410,12410,10
20240910,144100,93210710,12410,12410,12410,12410,1
20240910,144000,93198300,12410,12410,12410,12410,0
20240910,143900,93198300,12410,12410,12410,12410,3
20240910,143800,93161070,12410,12410,12410,12410,0
20240910,143700,93161070,12410,12410,12410,12410,0
20240910,143600,93161070,12410,12410,12410,12410,10
20240910,143500,93036970,12370,12370,12370,12370,0
20240910,143400,93036970,12370,12370,12370,12370,0
20240910,143300,93036970,12370,12370,12370,12370,0
20240910,143200,93036970,12370,12370,12370,12370,0
20240910,143100,93036970,12370,12370,12370,12370,0
20240910,143000,93036970,12370,12370,12370,12370,0
20240910,142900,93036970,12370,12370,12370,12370,0
20240910,142800,93036970,12370,12370,12370,12370,50
20240910,142700,92418470,12380,12380,12380,12380,25
20240910,142600,92108970,12380,12380,12380,12380,0
20240910,142500,92108970,12380,12380,12380,12380,0
20240910,142400,92108970,12380,12380,12380,12380,0
20240910,142300,92108970,12380,12400,12400,12380,20
20240910,142200,91861120,12450,12450,12450,12450,0
20240910,142100,91861120,12450,12450,12450,12450,160
20240910,142000,89869120,12490,12490,12490,12490,0
20240910,141900,89869120,12490,12490,12490,12490,0
20240910,141800,89869120,12490,12490,12490,12490,0
20240910,141700,89869120,12490,12490,12490,12490,0
20240910,141600,89869120,12490,12490,12490,12490,0
20240910,141500,89869120,12490,12490,12490,12490,0
20240910,141400,89869120,12490,12490,12490,12490,8
20240910,141300,89769200,12500,12500,12500,12500,0
20240910,141200,89769200,12500,12500,12500,12500,0
20240910,141100,89769200,12500,12500,12500,12500,0
20240910,141000,89769200,12500,12500,12500,12500,0
20240910,140900,89769200,12500,12500,12500,12500,0
20240910,140800,89769200,12500,12500,12500,12500,0
20240910,140700,89769200,12500,12500,12500,12500,0
20240910,140600,89769200,12500,12500,12500,12500,0
20240910,140500,89769200,12500,12500,12500,12500,0
20240910,140400,89769200,12500,12500,12500,12500,0
20240910,140300,89769200,12500,12500,12500,12500,0
20240910,140200,89769200,12500,12500,12500,12500,0
20240910,140100,89769200,12500,12500,12500,12500,0
20240910,140000,89769200,12500,12500,12500,12500,0
20240910,135900,89769200,12500,12500,12500,12500,0
20240910,135800,89769200,12500,12500,12500,12500,0
20240910,135700,89769200,12500,12500,12500,12500,0
20240910,135600,89769200,12500,12500,12500,12500,0
20240910,135500,89769200,12500,12500,12500,12500,0
20240910,135400,89769200,12500,12500,12500,12500,0
20240910,135300,89769200,12500,12500,12500,12500,0
20240910,135200,89769200,12500,12500,12500,12500,1
20240910,135100,89756700,12500,12500,12500,12500,0
20240910,135000,89756700,12500,12490,12500,12490,65
20240910,134900,88944470,12450,12450,12450,12450,10
20240910,134800,88819970,12490,12490,12490,12490,0
20240910,134700,88819970,12490,12490,12490,12490,0
20240910,134600,88819970,12490,12490,12490,12490,0
20240910,134500,88819970,12490,12490,12490,12490,0
20240910,134400,88819970,12490,12490,12490,12490,0
20240910,134300,88819970,12490,12490,12490,12490,0
20240910,134200,88819970,12490,12490,12490,12490,0
20240910,134100,88819970,12490,12490,12490,12490,0
20240910,134000,88819970,12490,12490,12490,12490,0
20240910,133900,88819970,12490,12490,12490,12490,0
20240910,133800,88819970,12490,12490,12490,12490,0
20240910,133700,88819970,12490,12490,12490,12490,0
20240910,133600,88819970,12490,12490,12490,12490,0
20240910,133500,88819970,12490,12490,12490,12490,0
20240910,133400,88819970,12490,12490,12490,12490,0
20240910,133300,88819970,12490,12490,12490,12490,0
20240910,133200,88819970,12490,12490,12490,12490,0
20240910,133100,88819970,12490,12490,12490,12490,0
20240910,133000,88819970,12490,12490,12490,12490,0
20240910,132900,88819970,12490,12490,12490,12490,0
20240910,132800,88819970,12490,12490,12490,12490,0
20240910,132700,88819970,12490,12490,12490,12490,0
20240910,132600,88819970,12490,12490,12490,12490,0
20240910,132500,88819970,12490,12490,12490,12490,0
20240910,132400,88819970,12490,12490,12490,12490,1
20240910,132300,88807480,12490,12490,12490,12490,0
20240910,132200,88807480,12490,12490,12490,12490,0
20240910,132100,88807480,12490,12490,12490,12490,0
20240910,132000,88807480,12490,12490,12490,12490,0
20240910,131900,88807480,12490,12490,12490,12490,0
20240910,131800,88807480,12490,12490,12490,12490,0
20240910,131700,88807480,12490,12490,12490,12490,1
20240910,131600,88794990,12490,12490,12490,12490,0
20240910,131500,88794990,12490,12490,12490,12490,0
20240910,131400,88794990,12490,12490,12490,12490,5
20240910,131300,88732540,12440,12440,12440,12440,0
20240910,131200,88732540,12440,12440,12440,12440,0
20240910,131100,88732540,12440,12440,12440,12440,0
20240910,131000,88732540,12440,12440,12440,12440,16
20240910,130900,88533500,12440,12440,12440,12440,0
20240910,130800,88533500,12440,12440,12440,12440,0
20240910,130700,88533500,12440,12440,12440,12440,0
20240910,130600,88533500,12440,12440,12440,12440,0
20240910,130500,88533500,12440,12440,12440,12440,0
20240910,130400,88533500,12440,12440,12440,12440,0
20240910,130300,88533500,12440,12440,12440,12440,0
20240910,130200,88533500,12440,12440,12440,12440,0
20240910,130100,88533500,12440,12440,12440,12440,1
20240910,130000,88521060,12440,12440,12440,12440,1
20240910,125900,88508620,12390,12390,12390,12390,0
20240910,125800,88508620,12390,12390,12390,12390,0
20240910,125700,88508620,12390,12390,12390,12390,0
20240910,125600,88508620,12390,12390,12390,12390,0
20240910,125500,88508620,12390,12390,12390,12390,0
20240910,125400,88508620,12390,12390,12390,12390,0
20240910,125300,88508620,12390,12390,12390,12390,2
20240910,125200,88483840,12390,12390,12390,12390,0
20240910,125100,88483840,12390,12390,12390,12390,0
20240910,125000,88483840,12390,12440,12440,12390,21
20240910,124900,88222650,12450,12450,12450,12450,0
20240910,124800,88222650,12450,12450,12450,12450,0
20240910,124700,88222650,12450,12450,12450,12450,0
20240910,124600,88222650,12450,12450,12450,12450,0
20240910,124500,88222650,12450,12450,12450,12450,0
20240910,124400,88222650,12450,12450,12450,12450,0
20240910,124300,88222650,12450,12450,12450,12450,0
20240910,124200,88222650,12450,12450,12450,12450,0
20240910,124100,88222650,12450,12450,12450,12450,0
20240910,124000,88222650,12450,12450,12450,12450,0
20240910,123900,88222650,12450,12450,12450,12450,0
20240910,123800,88222650,12450,12450,12450,12450,0
20240910,123700,88222650,12450,12450,12450,12450,0
20240910,123600,88222650,12450,12450,12450,12450,0
20240910,123500,88222650,12450,12450,12450,12450,0
20240910,123400,88222650,12450,12450,12450,12450,0
20240910,123300,88222650,12450,12450,12450,12450,0
20240910,123200,88222650,12450,12450,12450,12450,0
20240910,123100,88222650,12450,12450,12450,12450,0
20240910,123000,88222650,12450,12450,12450,12450,0
20240910,122900,88222650,12450,12450,12450,12450,0
20240910,122800,88222650,12450,12450,12450,12450,0
20240910,122700,88222650,12450,12450,12450,12450,0
20240910,122600,88222650,12450,12450,12450,12450,0
20240910,122500,88222650,12450,12450,12450,12450,0
20240910,122400,88222650,12450,12450,12450,12450,0
20240910,122300,88222650,12450,12450,12450,12450,0
20240910,122200,88222650,12450,12450,12450,12450,0
20240910,122100,88222650,12450,12450,12450,12450,0
20240910,122000,88222650,12450,12450,12450,12450,0
20240910,121900,88222650,12450,12450,12450,12450,0
20240910,121800,88222650,12450,12450,12450,12450,0
20240910,121700,88222650,12450,12450,12450,12450,0
20240910,121600,88222650,12450,12450,12450,12450,0
20240910,121500,88222650,12450,12450,12450,12450,0
20240910,121400,88222650,12450,12450,12450,12450,0
20240910,121300,88222650,12450,12450,12450,12450,0
20240910,121200,88222650,12450,12450,12450,12450,0
20240910,121100,88222650,12450,12450,12450,12450,0
20240910,121000,88222650,12450,12450,12450,12450,1
20240910,120900,88210200,12500,12500,12500,12500,0
20240910,120800,88210200,12500,12500,12500,12500,0
20240910,120700,88210200,12500,12500,12500,12500,0
20240910,120600,88210200,12500,12500,12500,12500,0
20240910,120500,88210200,12500,12500,12500,12500,0
20240910,120400,88210200,12500,12500,12500,12500,0
20240910,120300,88210200,12500,12500,12500,12500,0
20240910,120200,88210200,12500,12500,12500,12500,0
20240910,120100,88210200,12500,12500,12500,12500,0
20240910,120000,88210200,12500,12500,12500,12500,0
20240910,115900,88210200,12500,12500,12500,12500,0
20240910,115800,88210200,12500,12500,12500,12500,0
20240910,115700,88210200,12500,12500,12500,12500,0
20240910,115600,88210200,12500,12500,12500,12500,1
20240910,115500,88197700,12370,12370,12370,12370,1
20240910,115400,88185330,12510,12510,12510,12510,0
20240910,115300,88185330,12510,12510,12510,12510,1
20240910,115200,88172820,12510,12520,12520,12510,2
20240910,115100,88147790,12420,12420,12420,12420,62
20240910,115000,87377750,12350,12350,12350,12350,0
20240910,114900,87377750,12350,12350,12350,12350,0
20240910,114800,87377750,12350,12350,12350,12350,0
20240910,114700,87377750,12350,12350,12350,12350,0
20240910,114600,87377750,12350,12350,12350,12350,0
20240910,114500,87377750,12350,12350,12350,12350,1580
20240910,114400,67864750,12350,12350,12350,12350,0
20240910,114300,67864750,12350,12350,12350,12350,0
20240910,114200,67864750,12350,12350,12350,12350,0
20240910,114100,67864750,12350,12350,12350,12350,7
20240910,114000,67778300,12340,12340,12340,12340,0
20240910,113900,67778300,12340,12370,12370,12340,35
20240910,113800,67345950,12370,12370,12370,12370,0
20240910,113700,67345950,12370,12370,12370,12370,0
20240910,113600,67345950,12370,12390,12390,12370,36
20240910,113500,66900280,12400,12400,12400,12400,0
20240910,113400,66900280,12400,12400,12400,12400,0
20240910,113300,66900280,12400,12400,12400,12400,0
20240910,113200,66900280,12400,12400,12400,12400,0
20240910,113100,66900280,12400,12400,12400,12400,0
20240910,113000,66900280,12400,12400,12400,12400,0
20240910,112900,66900280,12400,12400,12400,12400,0
20240910,112800,66900280,12400,12400,12400,12400,0
20240910,112700,66900280,12400,12400,12400,12400,0
20240910,112600,66900280,12400,12400,12400,12400,0
20240910,112500,66900280,12400,12400,12400,12400,1
20240910,112400,66887880,12400,12400,12400,12400,0
20240910,112300,66887880,12400,12420,12420,12400,490
20240910,112200,60809610,12440,12440,12440,12440,0
20240910,112100,60809610,12440,12440,12440,12440,0
20240910,112000,60809610,12440,12440,12440,12440,0
20240910,111900,60809610,12440,12450,12450,12440,82
20240910,111800,59789230,12450,12450,12450,12450,0
20240910,111700,59789230,12450,12450,12450,12450,300
20240910,111600,56054230,12450,12470,12470,12450,189
20240910,111500,53699660,12470,12470,12470,12470,0
20240910,111400,53699660,12470,12470,12470,12470,0
20240910,111300,53699660,12470,12470,12470,12470,0
20240910,111200,53699660,12470,12480,12480,12470,156
20240910,111100,51754050,12490,12490,12490,12490,0
20240910,111000,51754050,12490,12490,12490,12490,0
20240910,110900,51754050,12490,12490,12490,12490,0
20240910,110800,51754050,12490,12490,12490,12490,0
20240910,110700,51754050,12490,12490,12490,12490,0
20240910,110600,51754050,12490,12490,12490,12490,0
20240910,110500,51754050,12490,12490,12490,12490,42
20240910,110400,51229470,12490,12490,12490,12490,9
20240910,110300,51117060,12500,12500,12500,12500,0
20240910,110200,51117060,12500,12500,12500,12500,0
20240910,110100,51117060,12500,12500,12500,12500,0
20240910,110000,51117060,12500,12500,12500,12500,0
20240910,105900,51117060,12500,12500,12500,12500,3
20240910,105800,51079560,12500,12500,12500,12500,200
20240910,105700,48579560,12500,12500,12500,12500,1
20240910,105600,48567060,12500,12500,12500,12500,0
20240910,105500,48567060,12500,12500,12500,12500,0
20240910,105400,48567060,12500,12500,12500,12500,0
20240910,105300,48567060,12500,12500,12500,12500,0
20240910,105200,48567060,12500,12500,12500,12500,0
20240910,105100,48567060,12500,12500,12500,12500,0
20240910,105000,48567060,12500,12500,12500,12500,0
20240910,104900,48567060,12500,12500,12500,12500,0
20240910,104800,48567060,12500,12500,12500,12500,0
20240910,104700,48567060,12500,12500,12500,12500,1
20240910,104600,48554560,12500,12500,12500,12500,0
20240910,104500,48554560,12500,12500,12500,12500,0
20240910,104400,48554560,12500,12500,12500,12500,0
20240910,104300,48554560,12500,12500,12500,12500,1
20240910,104200,48542060,12500,12500,12500,12500,20
20240910,104100,48292060,12500,12500,12500,12500,0
20240910,104000,48292060,12500,12500,12500,12500,100
20240910,103900,47042060,12500,12500,12500,12500,0
20240910,103800,47042060,12500,12500,12500,12500,34
20240910,103700,46617060,12500,12500,12500,12500,21
20240910,103600,46354560,12500,12500,12500,12500,16
20240910,103500,46154560,12500,12500,12500,12500,112
20240910,103400,44754560,12490,12550,12550,12490,899
20240910,103300,33488170,12560,12560,12560,12560,30
20240910,103200,33111370,12560,12560,12560,12560,100
20240910,103100,31855370,12550,12550,12550,12550,31
20240910,103000,31466320,12560,12560,12560,12560,50
20240910,102900,30838320,12570,12570,12570,12570,0
20240910,102800,30838320,12570,12570,12570,12570,0
20240910,102700,30838320,12570,12570,12570,12570,0
20240910,102600,30838320,12570,12570,12570,12570,0
20240910,102500,30838320,12570,12570,12570,12570,181
20240910,102400,28563150,12570,12570,12570,12570,0
20240910,102300,28563150,12570,12570,12570,12570,0
20240910,102200,28563150,12570,12570,12570,12570,19
20240910,102100,28324320,12550,12550,12550,12550,0
20240910,102000,28324320,12550,12560,12560,12550,200
20240910,101900,25814210,12570,12570,12570,12570,0
20240910,101800,25814210,12570,12590,12590,12570,2
20240910,101700,25789050,12570,12570,12570,12570,0
20240910,101600,25789050,12570,12570,12570,12570,0
20240910,101500,25789050,12570,12570,12570,12570,0
20240910,101400,25789050,12570,12570,12570,12570,0
20240910,101300,25789050,12570,12570,12570,12570,0
20240910,101200,25789050,12570,12570,12570,12570,0
20240910,101100,25789050,12570,12570,12570,12570,0
20240910,101000,25789050,12570,12570,12570,12570,0
20240910,100900,25789050,12570,12570,12570,12570,0
20240910,100800,25789050,12570,12570,12570,12570,0
20240910,100700,25789050,12570,12630,12630,12570,15
20240910,100600,25600440,12630,12630,12630,12630,0
20240910,100500,25600440,12630,12630,12630,12630,0
20240910,100400,25600440,12630,12630,12630,12630,0
20240910,100300,25600440,12630,12630,12630,12630,0
20240910,100200,25600440,12630,12630,12630,12630,0
20240910,100100,25600440,12630,12630,12630,12630,0
20240910,100000,25600440,12630,12630,12630,12630,0
20240910,095900,25600440,12630,12630,12630,12630,0
20240910,095800,25600440,12630,12630,12630,12630,16
20240910,095700,25398360,12690,12690,12690,12690,0
20240910,095600,25398360,12690,12690,12690,12690,0
20240910,095500,25398360,12690,12690,12690,12690,0
20240910,095400,25398360,12690,12690,12690,12690,0
20240910,095300,25398360,12690,12690,12690,12690,0
20240910,095200,25398360,12690,12690,12690,12690,0
20240910,095100,25398360,12690,12690,12690,12690,0
20240910,095000,25398360,12690,12690,12690,12690,0
20240910,094900,25398360,12690,12690,12690,12690,0
20240910,094800,25398360,12690,12690,12690,12690,0
20240910,094700,25398360,12690,12690,12690,12690,0
20240910,094600,25398360,12690,12690,12690,12690,0
20240910,094500,25398360,12690,12690,12690,12690,0
20240910,094400,25398360,12690,12690,12690,12690,0
20240910,094300,25398360,12690,12690,12690,12690,0
20240910,094200,25398360,12690,12690,12690,12690,0
20240910,094100,25398360,12690,12690,12690,12690,0
20240910,094000,25398360,12690,12690,12690,12690,0
20240910,093900,25398360,12690,12690,12690,12690,0
20240910,093800,25398360,12690,12690,12690,12690,1
20240910,093700,25385670,12690,12690,12690,12690,0
20240910,093600,25385670,12690,12690,12690,12690,1
20240910,093500,25372980,12690,12690,12690,12690,0
20240910,093400,25372980,12690,12690,12690,12690,0
20240910,093300,25372980,12690,12690,12690,12690,0
20240910,093200,25372980,12690,12690,12690,12690,1
20240910,093100,25360290,12690,12690,12690,12690,0
20240910,093000,25360290,12690,12690,12690,12690,0
20240910,092900,25360290,12690,12690,12690,12690,789
20240910,092800,15347880,12690,12690,12690,12690,0
20240910,092700,15347880,12690,12710,12710,12690,56
20240910,092600,14637220,12690,12690,12690,12690,27
20240910,092500,14294590,12710,12710,12710,12710,0
20240910,092400,14294590,12710,12710,12710,12710,0
20240910,092300,14294590,12710,12710,12710,12710,0
20240910,092200,14294590,12710,12670,12710,12670,135
20240910,092100,12581980,12670,12670,12670,12670,0
20240910,092000,12581980,12670,12670,12670,12670,0
20240910,091900,12581980,12670,12670,12670,12670,0
20240910,091800,12581980,12670,12670,12670,12670,0
20240910,091700,12581980,12670,12670,12670,12670,0
20240910,091600,12581980,12670,12670,12670,12670,0
20240910,091500,12581980,12670,12670,12670,12670,260
20240910,091400,9287780,12670,12670,12670,12670,66
20240910,091300,8451560,12660,12660,12660,12660,0
20240910,091200,8451560,12660,12650,12660,12650,124
20240910,091100,6881970,12650,12650,12650,12650,0
20240910,091000,6881970,12650,12650,12650,12650,2
20240910,090900,6856670,12710,12710,12710,12710,0
20240910,090800,6856670,12710,12710,12710,12710,0
20240910,090700,6856670,12710,12710,12710,12710,0
20240910,090600,6856670,12710,12710,12710,12710,0
20240910,090500,6856670,12710,12550,12710,12550,32
20240910,090400,6454750,12550,12550,12550,12550,0
20240910,090300,6454750,12550,12550,12550,12550,50
20240910,090200,5827250,12550,12550,12550,12550,30
20240910,090100,5450750,12550,12550,12550,12550,10
20240910,090000,5325250,12530,12530,12530,12530,425