KissMeData/300080/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,211000,358025990,17280,17280,17280,17280,343
20240923,210900,358025990,17280,17280,17280,17280,0
20240923,210800,358025990,17280,17280,17280,17280,0
20240923,210700,358025990,17280,17280,17280,17280,0
20240923,210600,358025990,17280,17280,17280,17280,0
20240923,210500,358025990,17280,17280,17280,17280,0
20240923,210400,358025990,17280,17280,17280,17280,0
20240923,210300,358025990,17280,17280,17280,17280,0
20240923,210200,358025990,17280,17280,17280,17280,0
20240923,210100,358025990,17280,17280,17280,17280,0
20240923,210000,358025990,17280,17280,17280,17280,0
20240923,205900,358025990,17280,17280,17280,17280,0
20240923,205800,358025990,17280,17280,17280,17280,0
20240923,205700,358025990,17280,17280,17280,17280,0
20240923,205600,358025990,17280,17280,17280,17280,0
20240923,205500,358025990,17280,17280,17280,17280,0
20240923,205400,358025990,17280,17280,17280,17280,0
20240923,205300,358025990,17280,17280,17280,17280,0
20240923,205200,358025990,17280,17280,17280,17280,0
20240923,205100,358025990,17280,17280,17280,17280,0
20240923,205000,358025990,17280,17280,17280,17280,0
20240923,204900,358025990,17280,17280,17280,17280,0
20240923,204800,358025990,17280,17280,17280,17280,0
20240923,204700,358025990,17280,17280,17280,17280,0
20240923,204600,358025990,17280,17280,17280,17280,0
20240923,204500,358025990,17280,17280,17280,17280,0
20240923,204400,358025990,17280,17280,17280,17280,0
20240923,204300,358025990,17280,17280,17280,17280,0
20240923,204200,358025990,17280,17280,17280,17280,0
20240923,204100,358025990,17280,17280,17280,17280,0
20240923,204000,358025990,17280,17280,17280,17280,343
20240923,203900,358025990,17280,17280,17280,17280,0
20240923,203800,358025990,17280,17280,17280,17280,0
20240923,203700,358025990,17280,17280,17280,17280,0
20240923,203600,358025990,17280,17280,17280,17280,0
20240923,203500,358025990,17280,17280,17280,17280,0
20240923,203400,358025990,17280,17280,17280,17280,0
20240923,203300,358025990,17280,17280,17280,17280,0
20240923,203200,358025990,17280,17280,17280,17280,0
20240923,203100,358025990,17280,17280,17280,17280,0
20240923,203000,358025990,17280,17280,17280,17280,0
20240923,202900,358025990,17280,17280,17280,17280,0
20240923,202800,358025990,17280,17280,17280,17280,0
20240923,202700,358025990,17280,17280,17280,17280,0
20240923,202600,358025990,17280,17280,17280,17280,0
20240923,202500,358025990,17280,17280,17280,17280,0
20240923,202400,358025990,17280,17280,17280,17280,0
20240923,202300,358025990,17280,17280,17280,17280,0
20240923,202200,358025990,17280,17280,17280,17280,0
20240923,202100,358025990,17280,17280,17280,17280,0
20240923,202000,358025990,17280,17280,17280,17280,0
20240923,201900,358025990,17280,17280,17280,17280,0
20240923,201800,358025990,17280,17280,17280,17280,0
20240923,201700,358025990,17280,17280,17280,17280,0
20240923,201600,358025990,17280,17280,17280,17280,0
20240923,201500,358025990,17280,17280,17280,17280,0
20240923,201400,358025990,17280,17280,17280,17280,0
20240923,201300,358025990,17280,17280,17280,17280,0
20240923,201200,358025990,17280,17280,17280,17280,0
20240923,201100,358025990,17280,17280,17280,17280,0
20240923,201000,358025990,17280,17280,17280,17280,343
20240923,200900,358025990,17280,17280,17280,17280,0
20240923,200800,358025990,17280,17280,17280,17280,0
20240923,200700,358025990,17280,17280,17280,17280,0
20240923,200600,358025990,17280,17280,17280,17280,0
20240923,200500,358025990,17280,17280,17280,17280,0
20240923,200400,358025990,17280,17280,17280,17280,0
20240923,200300,358025990,17280,17280,17280,17280,0
20240923,200200,358025990,17280,17280,17280,17280,0
20240923,200100,358025990,17280,17280,17280,17280,0
20240923,200000,358025990,17280,17280,17280,17280,0
20240923,195900,358025990,17280,17280,17280,17280,0
20240923,195800,358025990,17280,17280,17280,17280,0
20240923,195700,358025990,17280,17280,17280,17280,0
20240923,195600,358025990,17280,17280,17280,17280,0
20240923,195500,358025990,17280,17280,17280,17280,0
20240923,195400,358025990,17280,17280,17280,17280,0
20240923,195300,358025990,17280,17280,17280,17280,0
20240923,195200,358025990,17280,17280,17280,17280,0
20240923,195100,358025990,17280,17280,17280,17280,0
20240923,195000,358025990,17280,17280,17280,17280,0
20240923,194900,358025990,17280,17280,17280,17280,0
20240923,194800,358025990,17280,17280,17280,17280,0
20240923,194700,358025990,17280,17280,17280,17280,0
20240923,194600,358025990,17280,17280,17280,17280,0
20240923,194500,358025990,17280,17280,17280,17280,0
20240923,194400,358025990,17280,17280,17280,17280,0
20240923,194300,358025990,17280,17280,17280,17280,0
20240923,194200,358025990,17280,17280,17280,17280,0
20240923,194100,358025990,17280,17280,17280,17280,0
20240923,194000,358025990,17280,17280,17280,17280,343
20240923,193900,358025990,17280,17280,17280,17280,0
20240923,193800,358025990,17280,17280,17280,17280,0
20240923,193700,358025990,17280,17280,17280,17280,0
20240923,193600,358025990,17280,17280,17280,17280,0
20240923,193500,358025990,17280,17280,17280,17280,0
20240923,193400,358025990,17280,17280,17280,17280,0
20240923,193300,358025990,17280,17280,17280,17280,0
20240923,193200,358025990,17280,17280,17280,17280,0
20240923,193100,358025990,17280,17280,17280,17280,0
20240923,193000,358025990,17280,17280,17280,17280,0
20240923,192900,358025990,17280,17280,17280,17280,0
20240923,192800,358025990,17280,17280,17280,17280,0
20240923,192700,358025990,17280,17280,17280,17280,0
20240923,192600,358025990,17280,17280,17280,17280,0
20240923,192500,358025990,17280,17280,17280,17280,0
20240923,192400,358025990,17280,17280,17280,17280,0
20240923,192300,358025990,17280,17280,17280,17280,0
20240923,192200,358025990,17280,17280,17280,17280,0
20240923,192100,358025990,17280,17280,17280,17280,0
20240923,192000,358025990,17280,17280,17280,17280,0
20240923,191900,358025990,17280,17280,17280,17280,0
20240923,191800,358025990,17280,17280,17280,17280,0
20240923,191700,358025990,17280,17280,17280,17280,0
20240923,191600,358025990,17280,17280,17280,17280,0
20240923,191500,358025990,17280,17280,17280,17280,0
20240923,191400,358025990,17280,17280,17280,17280,0
20240923,191300,358025990,17280,17280,17280,17280,0
20240923,191200,358025990,17280,17280,17280,17280,0
20240923,191100,358025990,17280,17280,17280,17280,0
20240923,191000,358025990,17280,17280,17280,17280,343
20240923,190900,358025990,17280,17280,17280,17280,0
20240923,190800,358025990,17280,17280,17280,17280,0
20240923,190700,358025990,17280,17280,17280,17280,0
20240923,190600,358025990,17280,17280,17280,17280,0
20240923,190500,358025990,17280,17280,17280,17280,0
20240923,190400,358025990,17280,17280,17280,17280,0
20240923,190300,358025990,17280,17280,17280,17280,0
20240923,190200,358025990,17280,17280,17280,17280,0
20240923,190100,358025990,17280,17280,17280,17280,0
20240923,190000,358025990,17280,17280,17280,17280,0
20240923,185900,358025990,17280,17280,17280,17280,0
20240923,185800,358025990,17280,17280,17280,17280,0
20240923,185700,358025990,17280,17280,17280,17280,0
20240923,185600,358025990,17280,17280,17280,17280,0
20240923,185500,358025990,17280,17280,17280,17280,0
20240923,185400,358025990,17280,17280,17280,17280,0
20240923,185300,358025990,17280,17280,17280,17280,0
20240923,185200,358025990,17280,17280,17280,17280,0
20240923,185100,358025990,17280,17280,17280,17280,0
20240923,185000,358025990,17280,17280,17280,17280,0
20240923,184900,358025990,17280,17280,17280,17280,0
20240923,184800,358025990,17280,17280,17280,17280,0
20240923,184700,358025990,17280,17280,17280,17280,0
20240923,184600,358025990,17280,17280,17280,17280,0
20240923,184500,358025990,17280,17280,17280,17280,0
20240923,184400,358025990,17280,17280,17280,17280,0
20240923,184300,358025990,17280,17280,17280,17280,0
20240923,184200,358025990,17280,17280,17280,17280,0
20240923,184100,358025990,17280,17280,17280,17280,0
20240923,184000,358025990,17280,17280,17280,17280,343
20240923,183900,358025990,17280,17280,17280,17280,0
20240923,183800,358025990,17280,17280,17280,17280,0
20240923,183700,358025990,17280,17280,17280,17280,0
20240923,183600,358025990,17280,17280,17280,17280,0
20240923,183500,358025990,17280,17280,17280,17280,0
20240923,183400,358025990,17280,17280,17280,17280,0
20240923,183300,358025990,17280,17280,17280,17280,0
20240923,183200,358025990,17280,17280,17280,17280,0
20240923,183100,358025990,17280,17280,17280,17280,0
20240923,183000,358025990,17280,17280,17280,17280,0
20240923,182900,358025990,17280,17280,17280,17280,0
20240923,182800,358025990,17280,17280,17280,17280,0
20240923,182700,358025990,17280,17280,17280,17280,0
20240923,182600,358025990,17280,17280,17280,17280,0
20240923,182500,358025990,17280,17280,17280,17280,0
20240923,182400,358025990,17280,17280,17280,17280,0
20240923,182300,358025990,17280,17280,17280,17280,0
20240923,182200,358025990,17280,17280,17280,17280,0
20240923,182100,358025990,17280,17280,17280,17280,0
20240923,182000,358025990,17280,17280,17280,17280,0
20240923,181900,358025990,17280,17280,17280,17280,0
20240923,181800,358025990,17280,17280,17280,17280,0
20240923,181700,358025990,17280,17280,17280,17280,0
20240923,181600,358025990,17280,17280,17280,17280,0
20240923,181500,358025990,17280,17280,17280,17280,0
20240923,181400,358025990,17280,17280,17280,17280,0
20240923,181300,358025990,17280,17280,17280,17280,0
20240923,181200,358025990,17280,17280,17280,17280,0
20240923,181100,358025990,17280,17280,17280,17280,0
20240923,181000,358025990,17280,17280,17280,17280,343
20240923,180900,358025990,17280,17280,17280,17280,0
20240923,180800,358025990,17280,17280,17280,17280,0
20240923,180700,358025990,17280,17280,17280,17280,0
20240923,180600,358025990,17280,17280,17280,17280,0
20240923,180500,358025990,17280,17280,17280,17280,0
20240923,180400,358025990,17280,17280,17280,17280,0
20240923,180300,358025990,17280,17280,17280,17280,0
20240923,180200,358025990,17280,17280,17280,17280,0
20240923,180100,358025990,17280,17280,17280,17280,0
20240923,180000,358025990,17280,17280,17280,17280,0
20240923,175900,358025990,17280,17280,17280,17280,0
20240923,175800,358025990,17280,17280,17280,17280,0
20240923,175700,358025990,17280,17280,17280,17280,0
20240923,175600,358025990,17280,17280,17280,17280,0
20240923,175500,358025990,17280,17280,17280,17280,0
20240923,175400,358025990,17280,17280,17280,17280,0
20240923,175300,358025990,17280,17280,17280,17280,0
20240923,175200,358025990,17280,17280,17280,17280,0
20240923,175100,358025990,17280,17280,17280,17280,0
20240923,175000,358025990,17280,17280,17280,17280,0
20240923,174900,358025990,17280,17280,17280,17280,0
20240923,174800,358025990,17280,17280,17280,17280,0
20240923,174700,358025990,17280,17280,17280,17280,0
20240923,174600,358025990,17280,17280,17280,17280,0
20240923,174500,358025990,17280,17280,17280,17280,0
20240923,174400,358025990,17280,17280,17280,17280,0
20240923,174300,358025990,17280,17280,17280,17280,0
20240923,174200,358025990,17280,17280,17280,17280,0
20240923,174100,358025990,17280,17280,17280,17280,0
20240923,174000,358025990,17280,17280,17280,17280,343
20240923,173900,358025990,17280,17280,17280,17280,0
20240923,173800,358025990,17280,17280,17280,17280,0
20240923,173700,358025990,17280,17280,17280,17280,0
20240923,173600,358025990,17280,17280,17280,17280,0
20240923,173500,358025990,17280,17280,17280,17280,0
20240923,173400,358025990,17280,17280,17280,17280,0
20240923,173300,358025990,17280,17280,17280,17280,0
20240923,173200,358025990,17280,17280,17280,17280,0
20240923,173100,358025990,17280,17280,17280,17280,0
20240923,173000,358025990,17280,17280,17280,17280,0
20240923,172900,358025990,17280,17280,17280,17280,0
20240923,172800,358025990,17280,17280,17280,17280,0
20240923,172700,358025990,17280,17280,17280,17280,0
20240923,172600,358025990,17280,17280,17280,17280,0
20240923,172500,358025990,17280,17280,17280,17280,0
20240923,172400,358025990,17280,17280,17280,17280,0
20240923,172300,358025990,17280,17280,17280,17280,0
20240923,172200,358025990,17280,17280,17280,17280,0
20240923,172100,358025990,17280,17280,17280,17280,0
20240923,172000,358025990,17280,17280,17280,17280,0
20240923,171900,358025990,17280,17280,17280,17280,0
20240923,171800,358025990,17280,17280,17280,17280,0
20240923,171700,358025990,17280,17280,17280,17280,0
20240923,171600,358025990,17280,17280,17280,17280,0
20240923,171500,358025990,17280,17280,17280,17280,0
20240923,171400,358025990,17280,17280,17280,17280,0
20240923,171300,358025990,17280,17280,17280,17280,0
20240923,171200,358025990,17280,17280,17280,17280,0
20240923,171100,358025990,17280,17280,17280,17280,0
20240923,171000,358025990,17280,17280,17280,17280,343
20240923,170900,358025990,17280,17280,17280,17280,0
20240923,170800,358025990,17280,17280,17280,17280,0
20240923,170700,358025990,17280,17280,17280,17280,0
20240923,170600,358025990,17280,17280,17280,17280,0
20240923,170500,358025990,17280,17280,17280,17280,0
20240923,170400,358025990,17280,17280,17280,17280,0
20240923,170300,358025990,17280,17280,17280,17280,0
20240923,170200,358025990,17280,17280,17280,17280,0
20240923,170100,358025990,17280,17280,17280,17280,0
20240923,170000,358025990,17280,17280,17280,17280,0
20240923,165900,358025990,17280,17280,17280,17280,0
20240923,165800,358025990,17280,17280,17280,17280,0
20240923,165700,358025990,17280,17280,17280,17280,0
20240923,165600,358025990,17280,17280,17280,17280,0
20240923,165500,358025990,17280,17280,17280,17280,0
20240923,165400,358025990,17280,17280,17280,17280,0
20240923,165300,358025990,17280,17280,17280,17280,0
20240923,165200,358025990,17280,17280,17280,17280,0
20240923,165100,358025990,17280,17280,17280,17280,0
20240923,165000,358025990,17280,17280,17280,17280,0
20240923,164900,358025990,17280,17280,17280,17280,0
20240923,164800,358025990,17280,17280,17280,17280,0
20240923,164700,358025990,17280,17280,17280,17280,0
20240923,164600,358025990,17280,17280,17280,17280,0
20240923,164500,358025990,17280,17280,17280,17280,0
20240923,164400,358025990,17280,17280,17280,17280,0
20240923,164300,358025990,17280,17280,17280,17280,0
20240923,164200,358025990,17280,17280,17280,17280,0
20240923,164100,358025990,17280,17280,17280,17280,0
20240923,164000,358025990,17280,17280,17280,17280,343
20240923,163900,358025990,17280,17280,17280,17280,0
20240923,163800,358025990,17280,17280,17280,17280,0
20240923,163700,358025990,17280,17280,17280,17280,0
20240923,163600,358025990,17280,17280,17280,17280,0
20240923,163500,358025990,17280,17280,17280,17280,0
20240923,163400,358025990,17280,17280,17280,17280,0
20240923,163300,358025990,17280,17280,17280,17280,0
20240923,163200,358025990,17280,17280,17280,17280,0
20240923,163100,358025990,17280,17280,17280,17280,0
20240923,163000,358025990,17280,17280,17280,17280,0
20240923,162900,358025990,17280,17280,17280,17280,0
20240923,162800,358025990,17280,17280,17280,17280,0
20240923,162700,358025990,17280,17280,17280,17280,0
20240923,162600,358025990,17280,17280,17280,17280,0
20240923,162500,358025990,17280,17280,17280,17280,0
20240923,162400,358025990,17280,17280,17280,17280,0
20240923,162300,358025990,17280,17280,17280,17280,0
20240923,162200,358025990,17280,17280,17280,17280,0
20240923,162100,358025990,17280,17280,17280,17280,0
20240923,162000,358025990,17280,17280,17280,17280,0
20240923,161900,358025990,17280,17280,17280,17280,0
20240923,161800,358025990,17280,17280,17280,17280,0
20240923,161700,358025990,17280,17280,17280,17280,0
20240923,161600,358025990,17280,17280,17280,17280,0
20240923,161500,358025990,17280,17280,17280,17280,0
20240923,161400,358025990,17280,17280,17280,17280,0
20240923,161300,358025990,17280,17280,17280,17280,0
20240923,161200,358025990,17280,17280,17280,17280,0
20240923,161100,358025990,17280,17280,17280,17280,0
20240923,161000,358025990,17280,17280,17280,17280,343
20240923,160900,358025990,17280,17280,17280,17280,0
20240923,160800,358025990,17280,17280,17280,17280,0
20240923,160700,358025990,17280,17280,17280,17280,0
20240923,160600,358025990,17280,17280,17280,17280,0
20240923,160500,358025990,17280,17280,17280,17280,0
20240923,160400,358025990,17280,17280,17280,17280,0
20240923,160300,358025990,17280,17280,17280,17280,0
20240923,160200,358025990,17280,17280,17280,17280,0
20240923,160100,358025990,17280,17280,17280,17280,0
20240923,160000,358025990,17280,17280,17280,17280,0
20240923,155900,358025990,17280,17280,17280,17280,0
20240923,155800,358025990,17280,17280,17280,17280,0
20240923,155700,358025990,17280,17280,17280,17280,0
20240923,155600,358025990,17280,17280,17280,17280,0
20240923,155500,358025990,17280,17280,17280,17280,0
20240923,155400,358025990,17280,17280,17280,17280,0
20240923,155300,358025990,17280,17280,17280,17280,0
20240923,155200,358025990,17280,17280,17280,17280,0
20240923,155100,358025990,17280,17280,17280,17280,0
20240923,155000,358025990,17280,17280,17280,17280,0
20240923,154900,358025990,17280,17280,17280,17280,0
20240923,154800,358025990,17280,17280,17280,17280,0
20240923,154700,358025990,17280,17280,17280,17280,0
20240923,154600,358025990,17280,17280,17280,17280,0
20240923,154500,358025990,17280,17280,17280,17280,0
20240923,154400,358025990,17280,17280,17280,17280,0
20240923,154300,358025990,17280,17280,17280,17280,0
20240923,154200,358025990,17280,17280,17280,17280,0
20240923,154100,358025990,17280,17280,17280,17280,0
20240923,154000,358025990,17280,17280,17280,17280,343
20240923,153900,358025990,17280,17280,17280,17280,0
20240923,153800,358025990,17280,17280,17280,17280,0
20240923,153700,358025990,17280,17280,17280,17280,0
20240923,153600,358025990,17280,17280,17280,17280,0
20240923,153500,358025990,17280,17280,17280,17280,0
20240923,153400,358025990,17280,17280,17280,17280,0
20240923,153300,358025990,17280,17280,17280,17280,0
20240923,153200,358025990,17280,17280,17280,17280,0
20240923,153100,358025990,17280,17280,17280,17280,0
20240923,153000,358025990,17280,17280,17280,17280,343
20240923,152900,352098950,17450,17450,17450,17450,0
20240923,152800,352098950,17450,17450,17450,17450,0
20240923,152700,352098950,17450,17450,17450,17450,0
20240923,152600,352098950,17450,17450,17450,17450,0
20240923,152500,352098950,17450,17450,17450,17450,0
20240923,152400,352098950,17450,17450,17450,17450,0
20240923,152300,352098950,17450,17450,17450,17450,0
20240923,152200,352098950,17450,17450,17450,17450,0
20240923,152100,352098950,17450,17450,17450,17450,0
20240923,152000,352098950,17450,17450,17450,17450,0
20240923,151900,352098950,17450,17470,17540,17450,218
20240923,151800,348291960,17480,17480,17480,17480,8
20240923,151700,348152120,17480,17480,17480,17480,1
20240923,151600,348134640,17540,17500,17540,17480,45
20240923,151500,347347720,17550,17550,17550,17550,12
20240923,151400,347137120,17550,17550,17550,17550,18
20240923,151300,346821220,17550,17500,17550,17500,14
20240923,151200,346576070,17500,17500,17500,17500,0
20240923,151100,346576070,17500,17500,17500,17500,0
20240923,151000,346576070,17500,17500,17500,17500,28
20240923,150900,346086070,17500,17500,17500,17500,10
20240923,150800,345911070,17500,17500,17500,17500,30
20240923,150700,345386070,17500,17550,17550,17500,50
20240923,150600,344510050,17540,17640,17640,17540,33
20240923,150500,343930730,17660,17660,17660,17660,1
20240923,150400,343913070,17540,17540,17540,17540,0
20240923,150300,343913070,17540,17550,17550,17540,292
20240923,150200,338791080,17660,17660,17660,17660,1
20240923,150100,338773420,17550,17550,17550,17550,0
20240923,150000,338773420,17550,17560,17560,17550,300
20240923,145900,333508270,17550,17550,17550,17550,0
20240923,145800,333508270,17550,17550,17550,17550,1
20240923,145700,333490720,17550,17570,17570,17550,160
20240923,145600,330681080,17560,17560,17560,17560,0
20240923,145500,330681080,17560,17570,17570,17560,30
20240923,145400,330154220,17570,17670,17670,17570,101
20240923,145300,328372930,17670,17670,17670,17670,0
20240923,145200,328372930,17670,17670,17670,17670,2
20240923,145100,328337590,17630,17630,17630,17630,0
20240923,145000,328337590,17630,17630,17630,17630,5
20240923,144900,328249440,17630,17630,17630,17630,0
20240923,144800,328249440,17630,17630,17630,17630,0
20240923,144700,328249440,17630,17630,17630,17630,0
20240923,144600,328249440,17630,17630,17630,17630,0
20240923,144500,328249440,17630,17630,17630,17630,1
20240923,144400,328231810,17620,17620,17620,17620,1
20240923,144300,328214190,17620,17620,17620,17620,0
20240923,144200,328214190,17620,17620,17620,17620,0
20240923,144100,328214190,17620,17620,17620,17620,0
20240923,144000,328214190,17620,17620,17620,17620,0
20240923,143900,328214190,17620,17620,17620,17620,0
20240923,143800,328214190,17620,17650,17650,17620,6
20240923,143700,328108380,17670,17670,17670,17670,0
20240923,143600,328108380,17670,17670,17670,17670,0
20240923,143500,328108380,17670,17670,17670,17670,0
20240923,143400,328108380,17670,17670,17670,17670,0
20240923,143300,328108380,17670,17670,17670,17670,0
20240923,143200,328108380,17670,17590,17670,17570,92
20240923,143100,326490640,17600,17600,17600,17600,10
20240923,143000,326314640,17670,17670,17670,17670,3
20240923,142900,326261630,17670,17670,17670,17670,0
20240923,142800,326261630,17670,17670,17670,17670,0
20240923,142700,326261630,17670,17660,17670,17580,155
20240923,142600,323533970,17680,17680,17680,17680,0
20240923,142500,323533970,17680,17680,17680,17680,0
20240923,142400,323533970,17680,17670,17680,17660,160
20240923,142300,320707000,17680,17680,17680,17680,55
20240923,142200,319734600,17680,17680,17680,17680,36
20240923,142100,319098120,17790,17790,17790,17790,50
20240923,142000,318208620,17790,17760,17790,17760,161
20240923,141900,315345870,17780,17710,17780,17660,359
20240923,141800,308994380,17710,17710,17710,17710,30
20240923,141700,308463080,17720,17720,17720,17720,2
20240923,141600,308427640,17720,17720,17720,17720,0
20240923,141500,308427640,17720,17720,17720,17720,0
20240923,141400,308427640,17720,17740,17740,17720,79
20240923,141300,307027700,17720,17720,17720,17720,0
20240923,141200,307027700,17720,17720,17720,17720,0
20240923,141100,307027700,17720,17720,17720,17720,0
20240923,141000,307027700,17720,17720,17720,17720,0
20240923,140900,307027700,17720,17720,17720,17720,0
20240923,140800,307027700,17720,17720,17720,17720,0
20240923,140700,307027700,17720,17720,17720,17720,0
20240923,140600,307027700,17720,17720,17720,17720,0
20240923,140500,307027700,17720,17720,17720,17720,0
20240923,140400,307027700,17720,17730,17730,17720,72
20240923,140300,305751150,17730,17730,17730,17730,129
20240923,140200,303463980,17730,17730,17730,17730,0
20240923,140100,303463980,17730,17730,17730,17730,10
20240923,140000,303286680,17730,17730,17730,17730,0
20240923,135900,303286680,17730,17730,17730,17730,0
20240923,135800,303286680,17730,17730,17730,17730,17
20240923,135700,302985270,17830,17830,17830,17830,2
20240923,135600,302949610,17730,17730,17730,17730,0
20240923,135500,302949610,17730,17730,17730,17730,0
20240923,135400,302949610,17730,17730,17730,17730,0
20240923,135300,302949610,17730,17730,17730,17730,0
20240923,135200,302949610,17730,17730,17730,17730,0
20240923,135100,302949610,17730,17740,17760,17730,379
20240923,135000,296227000,17830,17830,17830,17830,5
20240923,134900,296137850,17730,17730,17730,17730,0
20240923,134800,296137850,17730,17730,17730,17730,0
20240923,134700,296137850,17730,17720,17730,17720,9
20240923,134600,295978340,17720,17720,17720,17720,0
20240923,134500,295978340,17720,17720,17720,17720,0
20240923,134400,295978340,17720,17720,17720,17720,0
20240923,134300,295978340,17720,17750,17750,17720,534
20240923,134200,286505410,17750,17750,17750,17750,5
20240923,134100,286416660,17750,17750,17750,17750,4
20240923,134000,286345660,17740,17740,17740,17740,0
20240923,133900,286345660,17740,17860,17890,17740,410
20240923,133800,279030560,17860,17750,17860,17750,466
20240923,133700,270737150,17750,17830,17830,17750,28
20240923,133600,270239510,17840,17840,17840,17840,0
20240923,133500,270239510,17840,17840,17840,17840,2
20240923,133400,270203830,17860,17760,17860,17750,182
20240923,133300,266971260,17800,17800,17800,17800,2
20240923,133200,266935660,17770,17770,17770,17770,1
20240923,133100,266917890,17760,17760,17760,17760,0
20240923,133000,266917890,17760,17870,17870,17760,33
20240923,132900,266331520,17880,17760,17880,17760,8
20240923,132800,266189200,17750,17750,17750,17750,41
20240923,132700,265461450,17780,17800,17800,17780,22
20240923,132600,265070150,17790,17840,17920,17790,70
20240923,132500,263821450,17810,18040,18040,17690,355
20240923,132400,257499610,18000,17690,18250,17690,3434
20240923,132300,195948690,17690,17690,17690,17690,0
20240923,132200,195948690,17690,17690,17690,17690,0
20240923,132100,195948690,17690,17690,17690,17690,0
20240923,132000,195948690,17690,17690,17690,17690,0
20240923,131900,195948690,17690,17690,17690,17690,0
20240923,131800,195948690,17690,17690,17690,17690,10
20240923,131700,195771790,17690,17690,17690,17690,1
20240923,131600,195754100,17560,17560,17560,17560,6
20240923,131500,195648740,17560,17560,17560,17560,0
20240923,131400,195648740,17560,17560,17560,17560,0
20240923,131300,195648740,17560,17560,17560,17560,0
20240923,131200,195648740,17560,17560,17560,17560,0
20240923,131100,195648740,17560,17560,17560,17560,0
20240923,131000,195648740,17560,17560,17560,17560,0
20240923,130900,195648740,17560,17560,17560,17560,50
20240923,130800,194770740,17740,17740,17740,17740,0
20240923,130700,194770740,17740,17560,17740,17560,188
20240923,130600,191467770,17560,17610,17610,17560,58
20240923,130500,190447930,17620,17620,17620,17620,0
20240923,130400,190447930,17620,17620,17620,17620,0
20240923,130300,190447930,17620,17620,17620,17620,1
20240923,130200,190430310,17620,17620,17620,17620,0
20240923,130100,190430310,17620,17620,17620,17620,0
20240923,130000,190430310,17620,17620,17620,17620,0
20240923,125900,190430310,17620,17620,17620,17620,100
20240923,125800,188668310,17620,17620,17620,17620,0
20240923,125700,188668310,17620,17620,17620,17620,1
20240923,125600,188650690,17620,17620,17620,17620,0
20240923,125500,188650690,17620,17620,17620,17620,0
20240923,125400,188650690,17620,17620,17620,17620,50
20240923,125300,187769690,17780,17640,17780,17620,34
20240923,125200,187169900,17640,17650,17650,17640,20
20240923,125100,186816980,17640,17640,17640,17640,0
20240923,125000,186816980,17640,17640,17640,17640,0
20240923,124900,186816980,17640,17640,17640,17640,0
20240923,124800,186816980,17640,17640,17640,17640,0
20240923,124700,186816980,17640,17640,17640,17640,0
20240923,124600,186816980,17640,17640,17640,17640,0
20240923,124500,186816980,17640,17640,17640,17640,0
20240923,124400,186816980,17640,17640,17640,17640,0
20240923,124300,186816980,17640,17640,17640,17640,0
20240923,124200,186816980,17640,17640,17640,17640,0
20240923,124100,186816980,17640,17640,17640,17640,0
20240923,124000,186816980,17640,17640,17640,17640,0
20240923,123900,186816980,17640,17640,17640,17640,0
20240923,123800,186816980,17640,17640,17640,17640,0
20240923,123700,186816980,17640,17640,17640,17640,40
20240923,123600,186111380,17640,17710,17710,17640,60
20240923,123500,185051430,17790,17790,17790,17790,0
20240923,123400,185051430,17790,17790,17790,17790,0
20240923,123300,185051430,17790,17790,17790,17790,0
20240923,123200,185051430,17790,17790,17790,17790,0
20240923,123100,185051430,17790,17790,17790,17790,0
20240923,123000,185051430,17790,17790,17790,17790,0
20240923,122900,185051430,17790,17790,17790,17790,3
20240923,122800,184998060,17790,17790,17790,17790,0
20240923,122700,184998060,17790,17790,17790,17790,147
20240923,122600,182382930,17790,17790,17790,17790,0
20240923,122500,182382930,17790,17790,17790,17790,0
20240923,122400,182382930,17790,17790,17790,17790,0
20240923,122300,182382930,17790,17770,17790,17770,496
20240923,122200,173559360,17750,17740,17750,17740,119
20240923,122100,171447360,17730,17730,17730,17730,0
20240923,122000,171447360,17730,17730,17730,17730,6
20240923,121900,171340980,17730,17730,17730,17730,4
20240923,121800,171270060,17700,17700,17700,17700,0
20240923,121700,171270060,17700,17700,17700,17700,0
20240923,121600,171270060,17700,17700,17700,17700,0
20240923,121500,171270060,17700,17700,17700,17700,0
20240923,121400,171270060,17700,17700,17700,17700,0
20240923,121300,171270060,17700,17700,17700,17700,0
20240923,121200,171270060,17700,17700,17700,17700,0
20240923,121100,171270060,17700,17700,17700,17700,0
20240923,121000,171270060,17700,17700,17700,17700,0
20240923,120900,171270060,17700,17700,17700,17700,50
20240923,120800,170385060,17730,17730,17730,17730,0
20240923,120700,170385060,17730,17730,17730,17730,70
20240923,120600,169143960,17720,17720,17720,17720,0
20240923,120500,169143960,17720,17720,17720,17720,0
20240923,120400,169143960,17720,17710,17720,17710,130
20240923,120300,166840590,17730,17730,17730,17730,0
20240923,120200,166840590,17730,17730,17730,17730,0
20240923,120100,166840590,17730,17730,17730,17730,1
20240923,120000,166822860,17730,17730,17730,17730,1
20240923,115900,166805130,17750,17750,17750,17750,0
20240923,115800,166805130,17750,17750,17750,17750,0
20240923,115700,166805130,17750,17750,17750,17750,0
20240923,115600,166805130,17750,17750,17750,17750,0
20240923,115500,166805130,17750,17750,17750,17750,1
20240923,115400,166787380,17760,17760,17760,17760,0
20240923,115300,166787380,17760,17760,17760,17760,0
20240923,115200,166787380,17760,17760,17760,17760,0
20240923,115100,166787380,17760,17760,17760,17760,0
20240923,115000,166787380,17760,17760,17760,17760,0
20240923,114900,166787380,17760,17760,17760,17760,0
20240923,114800,166787380,17760,17760,17760,17760,0
20240923,114700,166787380,17760,17760,17760,17760,0
20240923,114600,166787380,17760,17760,17760,17760,9
20240923,114500,166627540,17760,17760,17760,17760,0
20240923,114400,166627540,17760,17760,17760,17760,13
20240923,114300,166396660,17760,17760,17760,17760,10
20240923,114200,166219060,17760,17760,17760,17760,4
20240923,114100,166148020,17640,17640,17640,17640,0
20240923,114000,166148020,17640,17640,17640,17640,0
20240923,113900,166148020,17640,17640,17640,17640,0
20240923,113800,166148020,17640,17640,17640,17640,0
20240923,113700,166148020,17640,17640,17640,17640,1
20240923,113600,166130380,17640,17640,17640,17640,0
20240923,113500,166130380,17640,17640,17640,17640,4
20240923,113400,166059820,17640,17640,17640,17640,0
20240923,113300,166059820,17640,17640,17640,17640,0
20240923,113200,166059820,17640,17640,17640,17640,3
20240923,113100,166006900,17640,17620,17640,17620,122
20240923,113000,163857120,17640,17640,17640,17640,0
20240923,112900,163857120,17640,17640,17640,17640,0
20240923,112800,163857120,17640,17640,17640,17640,0
20240923,112700,163857120,17640,17640,17640,17640,5
20240923,112600,163768920,17640,17640,17640,17640,0
20240923,112500,163768920,17640,17640,17640,17640,2
20240923,112400,163733640,17550,17600,17600,17550,66
20240923,112300,162574490,17640,17640,17640,17640,30
20240923,112200,162045290,17640,17640,17640,17640,0
20240923,112100,162045290,17640,17640,17640,17640,0
20240923,112000,162045290,17640,17640,17640,17640,50
20240923,111900,161163290,17640,17640,17640,17640,0
20240923,111800,161163290,17640,17640,17640,17640,0
20240923,111700,161163290,17640,17640,17640,17640,0
20240923,111600,161163290,17640,17640,17640,17640,266
20240923,111500,156471050,17600,17600,17600,17600,1
20240923,111400,156453450,17600,17600,17600,17600,35
20240923,111300,155837450,17600,17600,17600,17600,0
20240923,111200,155837450,17600,17760,17760,17600,51
20240923,111100,154939690,17560,17560,17560,17560,0
20240923,111000,154939690,17560,17560,17560,17560,30
20240923,110900,154412890,17560,17560,17560,17560,50
20240923,110800,153534890,17560,17560,17560,17560,20
20240923,110700,153183690,17540,17540,17540,17540,0
20240923,110600,153183690,17540,17540,17540,17540,59
20240923,110500,152148830,17610,17610,17610,17610,0
20240923,110400,152148830,17610,17610,17610,17610,0
20240923,110300,152148830,17610,17610,17610,17610,0
20240923,110200,152148830,17610,17530,17610,17530,865
20240923,110100,136970560,17430,17430,17430,17430,0
20240923,110000,136970560,17430,17430,17430,17430,20
20240923,105900,136621960,17530,17530,17530,17530,30
20240923,105800,136096060,17530,17530,17530,17530,0
20240923,105700,136096060,17530,17530,17530,17530,20
20240923,105600,135745460,17530,17530,17530,17530,10
20240923,105500,135570160,17530,17530,17530,17530,0
20240923,105400,135570160,17530,17530,17530,17530,182
20240923,105300,132379700,17530,17530,17530,17530,1
20240923,105200,132362170,17530,17530,17530,17530,0
20240923,105100,132362170,17530,17530,17530,17530,0
20240923,105000,132362170,17530,17530,17530,17530,0
20240923,104900,132362170,17530,17530,17530,17530,0
20240923,104800,132362170,17530,17530,17530,17530,470
20240923,104700,124123070,17510,17500,17510,17500,300
20240923,104600,118870570,17510,17510,17510,17510,21
20240923,104500,118502860,17510,17510,17510,17510,10
20240923,104400,118327760,17200,17200,17200,17200,0
20240923,104300,118327760,17200,17210,17210,17200,160
20240923,104200,115575100,17200,17260,17270,17200,380
20240923,104100,109020560,17250,17330,17550,17200,814
20240923,104000,94937140,17330,17440,17620,17320,591
20240923,103900,84671540,17440,17450,17470,17440,171
20240923,103800,81687240,17450,17490,17490,17450,510
20240923,103700,72778360,17490,17500,17500,17490,120
20240923,103600,70679010,17660,17580,17660,17490,231
20240923,103500,66627500,17580,17660,17660,17580,76
20240923,103400,65290220,17660,17710,17710,17660,90
20240923,103300,63699410,17760,17710,17760,17710,2
20240923,103200,63663940,17670,17680,17680,17670,50
20240923,103100,62780180,17680,17680,17680,17680,60
20240923,103000,61719380,17680,17740,17740,17670,50
20240923,102900,60835410,17750,17750,17750,17750,0
20240923,102800,60835410,17750,17750,17750,17750,0
20240923,102700,60835410,17750,17750,17750,17750,0
20240923,102600,60835410,17750,17740,17750,17740,66
20240923,102500,59663940,17740,17740,17740,17740,58
20240923,102400,58635020,17740,17740,17740,17740,0
20240923,102300,58635020,17740,17740,17740,17740,2
20240923,102200,58599540,17740,17750,17750,17740,20
20240923,102100,58244640,17740,17740,17740,17740,1
20240923,102000,58226900,17740,17740,17740,17740,1
20240923,101900,58209160,17740,17740,17740,17740,12
20240923,101800,57996280,17740,17740,17740,17740,1
20240923,101700,57978540,17670,17670,17670,17670,236
20240923,101600,53808420,17690,17690,17690,17690,0
20240923,101500,53808420,17690,17690,17690,17690,0
20240923,101400,53808420,17690,17690,17690,17690,1
20240923,101300,53790730,17690,17690,17690,17690,1
20240923,101200,53773040,17670,17670,17670,17670,1
20240923,101100,53755370,17670,17670,17670,17670,0
20240923,101000,53755370,17670,17670,17670,17670,0
20240923,100900,53755370,17670,17670,17670,17670,0
20240923,100800,53755370,17670,17670,17670,17670,0
20240923,100700,53755370,17670,17670,17670,17670,0
20240923,100600,53755370,17670,17670,17670,17670,37
20240923,100500,53101580,17560,17580,17580,17560,300
20240923,100400,47832880,17600,17600,17600,17600,0
20240923,100300,47832880,17600,17600,17600,17600,0
20240923,100200,47832880,17600,17600,17600,17600,0
20240923,100100,47832880,17600,17600,17600,17600,3
20240923,100000,47780080,17560,17560,17560,17560,0
20240923,095900,47780080,17560,17650,17650,17520,481
20240923,095800,39321340,17660,17660,17660,17660,0
20240923,095700,39321340,17660,17660,17660,17660,1
20240923,095600,39303680,17640,17640,17640,17640,0
20240923,095500,39303680,17640,17640,17640,17640,1
20240923,095400,39286040,17640,17640,17640,17640,0
20240923,095300,39286040,17640,17560,17640,17550,96
20240923,095200,37600850,17560,17560,17560,17560,1
20240923,095100,37583290,17810,17810,17810,17810,0
20240923,095000,37583290,17810,17810,17810,17810,0
20240923,094900,37583290,17810,17810,17810,17810,0
20240923,094800,37583290,17810,17810,17810,17810,0
20240923,094700,37583290,17810,17810,17810,17810,1
20240923,094600,37565480,17810,17810,17810,17810,0
20240923,094500,37565480,17810,17810,17810,17560,47
20240923,094400,36738410,17810,17750,17810,17750,4
20240923,094300,36667230,17700,17700,17700,17700,0
20240923,094200,36667230,17700,17700,17700,17700,50
20240923,094100,35782230,17700,17700,17700,17700,14
20240923,094000,35534430,17750,17550,17750,17550,2
20240923,093900,35499130,17550,17550,17550,17550,200
20240923,093800,31989130,17570,17570,17570,17570,70
20240923,093700,30759230,17940,17810,17970,17810,388
20240923,093600,23804260,18000,17590,18000,17590,659
20240923,093500,11985500,17480,17480,17480,17480,0
20240923,093400,11985500,17480,17510,17510,17480,146
20240923,093300,9430420,17460,17460,17460,17460,0
20240923,093200,9430420,17460,17460,17460,17460,21
20240923,093100,9063760,17400,17400,17400,17400,31
20240923,093000,8524360,17540,17540,17540,17540,2
20240923,092900,8489280,17540,17540,17540,17540,0
20240923,092800,8489280,17540,17540,17540,17540,0
20240923,092700,8489280,17540,17540,17540,17540,1
20240923,092600,8471740,17390,17390,17390,17390,0
20240923,092500,8471740,17390,17390,17390,17390,0
20240923,092400,8471740,17390,17390,17390,17390,0
20240923,092300,8471740,17390,17390,17390,17390,0
20240923,092200,8471740,17390,17390,17390,17390,0
20240923,092100,8471740,17390,17390,17390,17390,0
20240923,092000,8471740,17390,17390,17390,17390,0
20240923,091900,8471740,17390,17410,17410,17390,100
20240923,091800,6731470,17600,17600,17600,17600,1
20240923,091700,6713870,17400,17400,17400,17400,0
20240923,091600,6713870,17400,17400,17400,17400,3
20240923,091500,6661670,17400,17400,17400,17400,51
20240923,091400,5774270,17370,17370,17370,17370,5
20240923,091300,5687420,17370,17370,17370,17370,5
20240923,091200,5600570,17370,17370,17370,17370,0
20240923,091100,5600570,17370,17370,17370,17370,107
20240923,091000,3741980,17370,17370,17370,17370,0
20240923,090900,3741980,17370,17370,17370,17370,10
20240923,090800,3568280,17370,17360,17370,17360,54
20240923,090700,2630640,17370,17370,17370,17370,12
20240923,090600,2422200,17370,17370,17370,17370,2
20240923,090500,2387460,17400,17400,17400,17400,35
20240923,090400,1778460,17410,17410,17410,17410,60
20240923,090300,733860,17450,17450,17450,17450,25
20240923,090200,297610,17500,17500,17500,17500,0
20240923,090100,297610,17500,17500,17500,17500,15
20240923,090000,35110,17550,17560,17560,17550,2