KissMeData/023410/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,190700,143598220,3490,3490,3490,3490,1709
20240924,190600,143598220,3490,3490,3490,3490,0
20240924,190500,143598220,3490,3490,3490,3490,0
20240924,190400,143598220,3490,3490,3490,3490,0
20240924,190300,143598220,3490,3490,3490,3490,0
20240924,190200,143598220,3490,3490,3490,3490,0
20240924,190100,143598220,3490,3490,3490,3490,0
20240924,190000,143598220,3490,3490,3490,3490,0
20240924,185900,143598220,3490,3490,3490,3490,0
20240924,185800,143598220,3490,3490,3490,3490,0
20240924,185700,143598220,3490,3490,3490,3490,0
20240924,185600,143598220,3490,3490,3490,3490,0
20240924,185500,143598220,3490,3490,3490,3490,0
20240924,185400,143598220,3490,3490,3490,3490,0
20240924,185300,143598220,3490,3490,3490,3490,0
20240924,185200,143598220,3490,3490,3490,3490,0
20240924,185100,143598220,3490,3490,3490,3490,0
20240924,185000,143598220,3490,3490,3490,3490,0
20240924,184900,143598220,3490,3490,3490,3490,0
20240924,184800,143598220,3490,3490,3490,3490,0
20240924,184700,143598220,3490,3490,3490,3490,0
20240924,184600,143598220,3490,3490,3490,3490,0
20240924,184500,143598220,3490,3490,3490,3490,0
20240924,184400,143598220,3490,3490,3490,3490,0
20240924,184300,143598220,3490,3490,3490,3490,0
20240924,184200,143598220,3490,3490,3490,3490,0
20240924,184100,143598220,3490,3490,3490,3490,0
20240924,184000,143598220,3490,3490,3490,3490,0
20240924,183900,143598220,3490,3490,3490,3490,0
20240924,183800,143598220,3490,3490,3490,3490,0
20240924,183700,143598220,3490,3490,3490,3490,1709
20240924,183600,143598220,3490,3490,3490,3490,0
20240924,183500,143598220,3490,3490,3490,3490,0
20240924,183400,143598220,3490,3490,3490,3490,0
20240924,183300,143598220,3490,3490,3490,3490,0
20240924,183200,143598220,3490,3490,3490,3490,0
20240924,183100,143598220,3490,3490,3490,3490,0
20240924,183000,143598220,3490,3490,3490,3490,0
20240924,182900,143598220,3490,3490,3490,3490,0
20240924,182800,143598220,3490,3490,3490,3490,0
20240924,182700,143598220,3490,3490,3490,3490,0
20240924,182600,143598220,3490,3490,3490,3490,0
20240924,182500,143598220,3490,3490,3490,3490,0
20240924,182400,143598220,3490,3490,3490,3490,0
20240924,182300,143598220,3490,3490,3490,3490,0
20240924,182200,143598220,3490,3490,3490,3490,0
20240924,182100,143598220,3490,3490,3490,3490,0
20240924,182000,143598220,3490,3490,3490,3490,0
20240924,181900,143598220,3490,3490,3490,3490,0
20240924,181800,143598220,3490,3490,3490,3490,0
20240924,181700,143598220,3490,3490,3490,3490,0
20240924,181600,143598220,3490,3490,3490,3490,0
20240924,181500,143598220,3490,3490,3490,3490,0
20240924,181400,143598220,3490,3490,3490,3490,0
20240924,181300,143598220,3490,3490,3490,3490,0
20240924,181200,143598220,3490,3490,3490,3490,0
20240924,181100,143598220,3490,3490,3490,3490,0
20240924,181000,143598220,3490,3490,3490,3490,0
20240924,180900,143598220,3490,3490,3490,3490,0
20240924,180800,143598220,3490,3490,3490,3490,0
20240924,180700,143598220,3490,3490,3490,3490,1709
20240924,180600,143598220,3490,3490,3490,3490,0
20240924,180500,143598220,3490,3490,3490,3490,0
20240924,180400,143598220,3490,3490,3490,3490,0
20240924,180300,143598220,3490,3490,3490,3490,0
20240924,180200,143598220,3490,3490,3490,3490,0
20240924,180100,143598220,3490,3490,3490,3490,0
20240924,180000,143598220,3490,3490,3490,3490,0
20240924,175900,143598220,3490,3490,3490,3490,0
20240924,175800,143598220,3490,3490,3490,3490,0
20240924,175700,143598220,3490,3490,3490,3490,0
20240924,175600,143598220,3490,3490,3490,3490,0
20240924,175500,143598220,3490,3490,3490,3490,0
20240924,175400,143598220,3490,3490,3490,3490,0
20240924,175300,143598220,3490,3490,3490,3490,0
20240924,175200,143598220,3490,3490,3490,3490,0
20240924,175100,143598220,3490,3490,3490,3490,0
20240924,175000,143598220,3490,3490,3490,3490,0
20240924,174900,143598220,3490,3490,3490,3490,0
20240924,174800,143598220,3490,3490,3490,3490,0
20240924,174700,143598220,3490,3490,3490,3490,0
20240924,174600,143598220,3490,3490,3490,3490,0
20240924,174500,143598220,3490,3490,3490,3490,0
20240924,174400,143598220,3490,3490,3490,3490,0
20240924,174300,143598220,3490,3490,3490,3490,0
20240924,174200,143598220,3490,3490,3490,3490,0
20240924,174100,143598220,3490,3490,3490,3490,0
20240924,174000,143598220,3490,3490,3490,3490,0
20240924,173900,143598220,3490,3490,3490,3490,0
20240924,173800,143598220,3490,3490,3490,3490,0
20240924,173700,143598220,3490,3490,3490,3490,1709
20240924,173600,143598220,3490,3490,3490,3490,0
20240924,173500,143598220,3490,3490,3490,3490,0
20240924,173400,143598220,3490,3490,3490,3490,0
20240924,173300,143598220,3490,3490,3490,3490,0
20240924,173200,143598220,3490,3490,3490,3490,0
20240924,173100,143598220,3490,3490,3490,3490,0
20240924,173000,143598220,3490,3490,3490,3490,0
20240924,172900,143598220,3490,3490,3490,3490,0
20240924,172800,143598220,3490,3490,3490,3490,0
20240924,172700,143598220,3490,3490,3490,3490,0
20240924,172600,143598220,3490,3490,3490,3490,0
20240924,172500,143598220,3490,3490,3490,3490,0
20240924,172400,143598220,3490,3490,3490,3490,0
20240924,172300,143598220,3490,3490,3490,3490,0
20240924,172200,143598220,3490,3490,3490,3490,0
20240924,172100,143598220,3490,3490,3490,3490,0
20240924,172000,143598220,3490,3490,3490,3490,0
20240924,171900,143598220,3490,3490,3490,3490,0
20240924,171800,143598220,3490,3490,3490,3490,0
20240924,171700,143598220,3490,3490,3490,3490,0
20240924,171600,143598220,3490,3490,3490,3490,0
20240924,171500,143598220,3490,3490,3490,3490,0
20240924,171400,143598220,3490,3490,3490,3490,0
20240924,171300,143598220,3490,3490,3490,3490,0
20240924,171200,143598220,3490,3490,3490,3490,0
20240924,171100,143598220,3490,3490,3490,3490,0
20240924,171000,143598220,3490,3490,3490,3490,0
20240924,170900,143598220,3490,3490,3490,3490,0
20240924,170800,143598220,3490,3490,3490,3490,0
20240924,170700,143598220,3490,3490,3490,3490,1709
20240924,170600,143598220,3490,3490,3490,3490,0
20240924,170500,143598220,3490,3490,3490,3490,0
20240924,170400,143598220,3490,3490,3490,3490,0
20240924,170300,143598220,3490,3490,3490,3490,0
20240924,170200,143598220,3490,3490,3490,3490,0
20240924,170100,143598220,3490,3490,3490,3490,0
20240924,170000,143598220,3490,3490,3490,3490,0
20240924,165900,143598220,3490,3490,3490,3490,0
20240924,165800,143598220,3490,3490,3490,3490,0
20240924,165700,143598220,3490,3490,3490,3490,0
20240924,165600,143598220,3490,3490,3490,3490,0
20240924,165500,143598220,3490,3490,3490,3490,0
20240924,165400,143598220,3490,3490,3490,3490,0
20240924,165300,143598220,3490,3490,3490,3490,0
20240924,165200,143598220,3490,3490,3490,3490,0
20240924,165100,143598220,3490,3490,3490,3490,0
20240924,165000,143598220,3490,3490,3490,3490,0
20240924,164900,143598220,3490,3490,3490,3490,0
20240924,164800,143598220,3490,3490,3490,3490,0
20240924,164700,143598220,3490,3490,3490,3490,0
20240924,164600,143598220,3490,3490,3490,3490,0
20240924,164500,143598220,3490,3490,3490,3490,0
20240924,164400,143598220,3490,3490,3490,3490,0
20240924,164300,143598220,3490,3490,3490,3490,0
20240924,164200,143598220,3490,3490,3490,3490,0
20240924,164100,143598220,3490,3490,3490,3490,0
20240924,164000,143598220,3490,3490,3490,3490,0
20240924,163900,143598220,3490,3490,3490,3490,0
20240924,163800,143598220,3490,3490,3490,3490,0
20240924,163700,143598220,3490,3490,3490,3490,1709
20240924,163600,143598220,3490,3490,3490,3490,0
20240924,163500,143598220,3490,3490,3490,3490,0
20240924,163400,143598220,3490,3490,3490,3490,0
20240924,163300,143598220,3490,3490,3490,3490,0
20240924,163200,143598220,3490,3490,3490,3490,0
20240924,163100,143598220,3490,3490,3490,3490,0
20240924,163000,143598220,3490,3490,3490,3490,0
20240924,162900,143598220,3490,3490,3490,3490,0
20240924,162800,143598220,3490,3490,3490,3490,0
20240924,162700,143598220,3490,3490,3490,3490,0
20240924,162600,143598220,3490,3490,3490,3490,0
20240924,162500,143598220,3490,3490,3490,3490,0
20240924,162400,143598220,3490,3490,3490,3490,0
20240924,162300,143598220,3490,3490,3490,3490,0
20240924,162200,143598220,3490,3490,3490,3490,0
20240924,162100,143598220,3490,3490,3490,3490,0
20240924,162000,143598220,3490,3490,3490,3490,0
20240924,161900,143598220,3490,3490,3490,3490,0
20240924,161800,143598220,3490,3490,3490,3490,0
20240924,161700,143598220,3490,3490,3490,3490,0
20240924,161600,143598220,3490,3490,3490,3490,0
20240924,161500,143598220,3490,3490,3490,3490,0
20240924,161400,143598220,3490,3490,3490,3490,0
20240924,161300,143598220,3490,3490,3490,3490,0
20240924,161200,143598220,3490,3490,3490,3490,0
20240924,161100,143598220,3490,3490,3490,3490,0
20240924,161000,143598220,3490,3490,3490,3490,0
20240924,160900,143598220,3490,3490,3490,3490,0
20240924,160800,143598220,3490,3490,3490,3490,0
20240924,160700,143598220,3490,3490,3490,3490,1709
20240924,160600,143598220,3490,3490,3490,3490,0
20240924,160500,143598220,3490,3490,3490,3490,0
20240924,160400,143598220,3490,3490,3490,3490,0
20240924,160300,143598220,3490,3490,3490,3490,0
20240924,160200,143598220,3490,3490,3490,3490,0
20240924,160100,143598220,3490,3490,3490,3490,0
20240924,160000,143598220,3490,3490,3490,3490,0
20240924,155900,143598220,3490,3490,3490,3490,0
20240924,155800,143598220,3490,3490,3490,3490,0
20240924,155700,143598220,3490,3490,3490,3490,0
20240924,155600,143598220,3490,3490,3490,3490,0
20240924,155500,143598220,3490,3490,3490,3490,0
20240924,155400,143598220,3490,3490,3490,3490,0
20240924,155300,143598220,3490,3490,3490,3490,0
20240924,155200,143598220,3490,3490,3490,3490,0
20240924,155100,143598220,3490,3490,3490,3490,0
20240924,155000,143598220,3490,3490,3490,3490,0
20240924,154900,143598220,3490,3490,3490,3490,0
20240924,154800,143598220,3490,3490,3490,3490,0
20240924,154700,143598220,3490,3490,3490,3490,0
20240924,154600,143598220,3490,3490,3490,3490,0
20240924,154500,143598220,3490,3490,3490,3490,0
20240924,154400,143598220,3490,3490,3490,3490,0
20240924,154300,143598220,3490,3490,3490,3490,0
20240924,154200,143598220,3490,3490,3490,3490,0
20240924,154100,143598220,3490,3490,3490,3490,0
20240924,154000,143598220,3490,3490,3490,3490,0
20240924,153900,143598220,3490,3490,3490,3490,0
20240924,153800,143598220,3490,3490,3490,3490,0
20240924,153700,143598220,3490,3490,3490,3490,1709
20240924,153600,143598220,3490,3490,3490,3490,0
20240924,153500,143598220,3490,3490,3490,3490,0
20240924,153400,143598220,3490,3490,3490,3490,0
20240924,153300,143598220,3490,3490,3490,3490,0
20240924,153200,143598220,3490,3490,3490,3490,0
20240924,153100,143598220,3490,3490,3490,3490,0
20240924,153000,143598220,3490,3490,3490,3490,1709
20240924,152900,137633810,3485,3485,3485,3485,0
20240924,152800,137633810,3485,3485,3485,3485,0
20240924,152700,137633810,3485,3485,3485,3485,0
20240924,152600,137633810,3485,3485,3485,3485,0
20240924,152500,137633810,3485,3485,3485,3485,0
20240924,152400,137633810,3485,3485,3485,3485,0
20240924,152300,137633810,3485,3485,3485,3485,0
20240924,152200,137633810,3485,3485,3485,3485,0
20240924,152100,137633810,3485,3485,3485,3485,0
20240924,152000,137633810,3485,3485,3485,3485,0
20240924,151900,137633810,3485,3485,3485,3485,0
20240924,151800,137633810,3485,3480,3485,3480,55
20240924,151700,137442380,3480,3480,3480,3480,0
20240924,151600,137442380,3480,3485,3485,3480,30
20240924,151500,137337975,3480,3480,3480,3480,0
20240924,151400,137337975,3480,3480,3480,3480,34
20240924,151300,137219655,3480,3480,3480,3480,0
20240924,151200,137219655,3480,3480,3480,3480,39
20240924,151100,137083935,3485,3485,3485,3485,1
20240924,151000,137080450,3480,3480,3480,3480,31
20240924,150900,136972570,3480,3480,3480,3480,0
20240924,150800,136972570,3480,3480,3480,3480,11
20240924,150700,136934290,3485,3485,3485,3485,0
20240924,150600,136934290,3485,3485,3485,3485,0
20240924,150500,136934290,3485,3485,3485,3485,0
20240924,150400,136934290,3485,3480,3485,3480,73
20240924,150300,136680235,3485,3485,3485,3485,0
20240924,150200,136680235,3485,3485,3485,3485,0
20240924,150100,136680235,3485,3485,3485,3485,4
20240924,150000,136666295,3485,3485,3485,3485,778
20240924,145900,133954965,3480,3480,3480,3480,0
20240924,145800,133954965,3480,3480,3480,3480,0
20240924,145700,133954965,3480,3480,3480,3480,0
20240924,145600,133954965,3480,3480,3480,3480,0
20240924,145500,133954965,3480,3480,3480,3480,0
20240924,145400,133954965,3480,3480,3480,3480,19
20240924,145300,133888845,3490,3490,3490,3490,0
20240924,145200,133888845,3490,3490,3490,3490,0
20240924,145100,133888845,3490,3490,3490,3490,0
20240924,145000,133888845,3490,3490,3490,3490,0
20240924,144900,133888845,3490,3490,3490,3490,0
20240924,144800,133888845,3490,3490,3490,3490,0
20240924,144700,133888845,3490,3490,3490,3490,0
20240924,144600,133888845,3490,3490,3490,3490,0
20240924,144500,133888845,3490,3490,3490,3490,0
20240924,144400,133888845,3490,3490,3490,3490,0
20240924,144300,133888845,3490,3490,3490,3490,0
20240924,144200,133888845,3490,3490,3490,3490,1
20240924,144100,133885355,3485,3485,3485,3485,0
20240924,144000,133885355,3485,3485,3485,3485,0
20240924,143900,133885355,3485,3485,3485,3485,3333
20240924,143800,122269850,3480,3480,3480,3480,0
20240924,143700,122269850,3480,3480,3480,3480,0
20240924,143600,122269850,3480,3480,3480,3480,0
20240924,143500,122269850,3480,3480,3480,3480,847
20240924,143400,119322290,3485,3485,3485,3485,0
20240924,143300,119322290,3485,3485,3485,3485,0
20240924,143200,119322290,3485,3485,3485,3485,0
20240924,143100,119322290,3485,3485,3485,3485,0
20240924,143000,119322290,3485,3485,3485,3485,0
20240924,142900,119322290,3485,3485,3485,3485,1
20240924,142800,119318805,3480,3480,3480,3480,0
20240924,142700,119318805,3480,3480,3480,3480,0
20240924,142600,119318805,3480,3480,3480,3480,0
20240924,142500,119318805,3480,3480,3480,3480,0
20240924,142400,119318805,3480,3480,3480,3480,0
20240924,142300,119318805,3480,3480,3480,3480,0
20240924,142200,119318805,3480,3480,3480,3480,0
20240924,142100,119318805,3480,3480,3480,3480,0
20240924,142000,119318805,3480,3480,3480,3480,0
20240924,141900,119318805,3480,3480,3480,3480,1
20240924,141800,119315325,3480,3480,3480,3480,201
20240924,141700,118615845,3485,3485,3485,3485,0
20240924,141600,118615845,3485,3485,3485,3485,3
20240924,141500,118605390,3480,3480,3480,3480,1
20240924,141400,118601910,3480,3480,3480,3480,0
20240924,141300,118601910,3480,3480,3480,3480,0
20240924,141200,118601910,3480,3480,3480,3480,1
20240924,141100,118598430,3480,3480,3480,3480,0
20240924,141000,118598430,3480,3480,3480,3480,1
20240924,140900,118594950,3485,3485,3485,3485,0
20240924,140800,118594950,3485,3485,3485,3485,0
20240924,140700,118594950,3485,3485,3485,3485,30
20240924,140600,118490400,3485,3485,3485,3485,30
20240924,140500,118385850,3485,3480,3485,3480,31
20240924,140400,118277960,3485,3480,3485,3480,325
20240924,140300,117146955,3485,3480,3485,3480,301
20240924,140200,116099470,3480,3480,3480,3480,0
20240924,140100,116099470,3480,3480,3480,3480,0
20240924,140000,116099470,3480,3480,3480,3480,0
20240924,135900,116099470,3480,3480,3480,3480,885
20240924,135800,113019670,3480,3480,3480,3480,222
20240924,135700,112247110,3475,3475,3475,3475,0
20240924,135600,112247110,3475,3475,3475,3475,23
20240924,135500,112167185,3475,3475,3475,3475,0
20240924,135400,112167185,3475,3475,3475,3475,0
20240924,135300,112167185,3475,3480,3480,3475,22
20240924,135200,112090630,3480,3475,3480,3475,21
20240924,135100,112017605,3480,3480,3480,3480,5
20240924,135000,112000205,3475,3475,3475,3475,0
20240924,134900,112000205,3475,3475,3475,3475,137
20240924,134800,111524130,3480,3480,3480,3480,30
20240924,134700,111419730,3480,3480,3480,3480,0
20240924,134600,111419730,3480,3480,3480,3480,0
20240924,134500,111419730,3480,3480,3480,3480,0
20240924,134400,111419730,3480,3480,3480,3480,0
20240924,134300,111419730,3480,3480,3480,3480,0
20240924,134200,111419730,3480,3480,3480,3480,0
20240924,134100,111419730,3480,3480,3480,3480,0
20240924,134000,111419730,3480,3480,3480,3480,3
20240924,133900,111409290,3475,3475,3475,3475,0
20240924,133800,111409290,3475,3475,3475,3475,1
20240924,133700,111405815,3480,3475,3480,3475,21
20240924,133600,111332815,3475,3475,3475,3475,1
20240924,133500,111329340,3480,3480,3480,3480,0
20240924,133400,111329340,3480,3480,3480,3480,1
20240924,133300,111325860,3475,3475,3475,3475,0
20240924,133200,111325860,3475,3475,3475,3475,512
20240924,133100,109546660,3480,3480,3480,3480,1
20240924,133000,109543180,3475,3475,3475,3475,0
20240924,132900,109543180,3475,3475,3475,3475,0
20240924,132800,109543180,3475,3475,3475,3475,0
20240924,132700,109543180,3475,3475,3475,3475,0
20240924,132600,109543180,3475,3475,3475,3475,0
20240924,132500,109543180,3475,3475,3475,3475,0
20240924,132400,109543180,3475,3475,3475,3475,0
20240924,132300,109543180,3475,3475,3475,3475,199
20240924,132200,108851655,3475,3475,3475,3475,0
20240924,132100,108851655,3475,3475,3475,3475,219
20240924,132000,108090630,3475,3475,3475,3475,798
20240924,131900,105317580,3475,3475,3475,3475,0
20240924,131800,105317580,3475,3475,3475,3475,0
20240924,131700,105317580,3475,3475,3475,3475,0
20240924,131600,105317580,3475,3475,3475,3475,0
20240924,131500,105317580,3475,3475,3475,3475,0
20240924,131400,105317580,3475,3475,3475,3475,0
20240924,131300,105317580,3475,3475,3475,3475,0
20240924,131200,105317580,3475,3475,3475,3475,370
20240924,131100,104031830,3480,3480,3480,3480,0
20240924,131000,104031830,3480,3480,3480,3480,0
20240924,130900,104031830,3480,3480,3480,3480,0
20240924,130800,104031830,3480,3475,3480,3475,5
20240924,130700,104014435,3475,3475,3475,3475,360
20240924,130600,102763435,3480,3480,3480,3480,0
20240924,130500,102763435,3480,3480,3480,3480,10
20240924,130400,102728635,3480,3480,3480,3480,0
20240924,130300,102728635,3480,3480,3480,3480,0
20240924,130200,102728635,3480,3480,3480,3480,10
20240924,130100,102693835,3475,3475,3475,3475,0
20240924,130000,102693835,3475,3475,3475,3475,162
20240924,125900,102130885,3480,3480,3480,3480,0
20240924,125800,102130885,3480,3480,3480,3480,4
20240924,125700,102116965,3480,3480,3480,3480,9
20240924,125600,102085645,3480,3480,3480,3480,1
20240924,125500,102082165,3475,3475,3475,3475,0
20240924,125400,102082165,3475,3475,3475,3475,1
20240924,125300,102078690,3475,3475,3475,3475,0
20240924,125200,102078690,3475,3475,3475,3475,360
20240924,125100,100827690,3480,3480,3480,3480,0
20240924,125000,100827690,3480,3480,3480,3480,0
20240924,124900,100827690,3480,3480,3480,3480,0
20240924,124800,100827690,3480,3480,3480,3480,0
20240924,124700,100827690,3480,3480,3480,3480,100
20240924,124600,100479690,3475,3475,3475,3475,0
20240924,124500,100479690,3475,3475,3475,3475,0
20240924,124400,100479690,3475,3475,3475,3475,0
20240924,124300,100479690,3475,3475,3475,3475,0
20240924,124200,100479690,3475,3475,3475,3475,0
20240924,124100,100479690,3475,3480,3480,3475,29
20240924,124000,100378890,3475,3475,3475,3475,641
20240924,123900,98151415,3475,3475,3475,3475,0
20240924,123800,98151415,3475,3475,3475,3475,0
20240924,123700,98151415,3475,3475,3475,3475,0
20240924,123600,98151415,3475,3475,3475,3475,1380
20240924,123500,93355915,3480,3480,3480,3480,0
20240924,123400,93355915,3480,3480,3480,3480,0
20240924,123300,93355915,3480,3480,3480,3480,0
20240924,123200,93355915,3480,3480,3480,3480,0
20240924,123100,93355915,3480,3480,3480,3480,0
20240924,123000,93355915,3480,3480,3480,3480,0
20240924,122900,93355915,3480,3480,3480,3480,0
20240924,122800,93355915,3480,3480,3480,3480,0
20240924,122700,93355915,3480,3480,3480,3480,0
20240924,122600,93355915,3480,3480,3480,3480,0
20240924,122500,93355915,3480,3480,3480,3480,0
20240924,122400,93355915,3480,3480,3480,3480,0
20240924,122300,93355915,3480,3480,3480,3480,0
20240924,122200,93355915,3480,3480,3480,3480,0
20240924,122100,93355915,3480,3480,3480,3480,0
20240924,122000,93355915,3480,3480,3480,3480,1
20240924,121900,93352435,3480,3480,3480,3480,0
20240924,121800,93352435,3480,3480,3480,3480,0
20240924,121700,93352435,3480,3480,3480,3480,10
20240924,121600,93317635,3480,3480,3480,3480,0
20240924,121500,93317635,3480,3480,3480,3480,0
20240924,121400,93317635,3480,3480,3480,3480,0
20240924,121300,93317635,3480,3480,3480,3480,0
20240924,121200,93317635,3480,3480,3480,3480,501
20240924,121100,91574155,3475,3475,3475,3475,0
20240924,121000,91574155,3475,3475,3475,3475,0
20240924,120900,91574155,3475,3475,3475,3475,0
20240924,120800,91574155,3475,3475,3475,3475,0
20240924,120700,91574155,3475,3475,3475,3475,0
20240924,120600,91574155,3475,3475,3475,3475,0
20240924,120500,91574155,3475,3475,3475,3475,30
20240924,120400,91469905,3475,3475,3475,3475,30
20240924,120300,91365655,3475,3475,3475,3475,0
20240924,120200,91365655,3475,3475,3475,3475,0
20240924,120100,91365655,3475,3475,3475,3475,0
20240924,120000,91365655,3475,3475,3475,3475,0
20240924,115900,91365655,3475,3475,3475,3475,0
20240924,115800,91365655,3475,3475,3475,3475,300
20240924,115700,90323155,3475,3475,3475,3475,0
20240924,115600,90323155,3475,3475,3475,3475,130
20240924,115500,89871405,3475,3470,3475,3470,2
20240924,115400,89864460,3470,3470,3470,3470,312
20240924,115300,88781820,3470,3470,3470,3470,299
20240924,115200,87744290,3470,3470,3470,3470,20
20240924,115100,87674890,3470,3475,3475,3470,101
20240924,115000,87324415,3475,3475,3475,3475,0
20240924,114900,87324415,3475,3475,3475,3475,0
20240924,114800,87324415,3475,3475,3475,3475,2
20240924,114700,87317465,3475,3475,3475,3475,0
20240924,114600,87317465,3475,3475,3475,3475,1
20240924,114500,87313990,3465,3465,3465,3465,0
20240924,114400,87313990,3465,3465,3465,3465,0
20240924,114300,87313990,3465,3465,3465,3465,0
20240924,114200,87313990,3465,3465,3465,3465,0
20240924,114100,87313990,3465,3465,3465,3465,0
20240924,114000,87313990,3465,3465,3465,3465,0
20240924,113900,87313990,3465,3465,3465,3465,0
20240924,113800,87313990,3465,3465,3465,3465,0
20240924,113700,87313990,3465,3465,3465,3465,69
20240924,113600,87074905,3465,3465,3465,3465,0
20240924,113500,87074905,3465,3465,3465,3465,0
20240924,113400,87074905,3465,3465,3465,3465,20
20240924,113300,87005605,3475,3475,3475,3475,2
20240924,113200,86998655,3475,3475,3475,3475,0
20240924,113100,86998655,3475,3475,3475,3475,0
20240924,113000,86998655,3475,3475,3475,3475,0
20240924,112900,86998655,3475,3475,3475,3475,100
20240924,112800,86651155,3475,3475,3475,3475,1
20240924,112700,86647680,3470,3470,3470,3465,3012
20240924,112600,76205205,3475,3475,3475,3475,639
20240924,112500,73984680,3480,3480,3480,3480,0
20240924,112400,73984680,3480,3480,3480,3480,0
20240924,112300,73984680,3480,3480,3480,3480,0
20240924,112200,73984680,3480,3480,3480,3480,0
20240924,112100,73984680,3480,3480,3480,3480,0
20240924,112000,73984680,3480,3480,3480,3480,0
20240924,111900,73984680,3480,3480,3480,3480,0
20240924,111800,73984680,3480,3480,3480,3480,0
20240924,111700,73984680,3480,3480,3480,3480,0
20240924,111600,73984680,3480,3480,3480,3480,0
20240924,111500,73984680,3480,3480,3480,3480,0
20240924,111400,73984680,3480,3480,3480,3480,0
20240924,111300,73984680,3480,3480,3480,3480,0
20240924,111200,73984680,3480,3480,3480,3480,0
20240924,111100,73984680,3480,3480,3480,3480,0
20240924,111000,73984680,3480,3480,3480,3480,0
20240924,110900,73984680,3480,3470,3480,3470,1003
20240924,110800,70504240,3475,3475,3475,3475,377
20240924,110700,69194165,3475,3475,3475,3475,0
20240924,110600,69194165,3475,3475,3475,3475,0
20240924,110500,69194165,3475,3475,3475,3475,0
20240924,110400,69194165,3475,3475,3475,3475,0
20240924,110300,69194165,3475,3475,3475,3475,0
20240924,110200,69194165,3475,3475,3475,3475,0
20240924,110100,69194165,3475,3475,3475,3475,111
20240924,110000,68808440,3475,3475,3475,3475,0
20240924,105900,68808440,3475,3475,3475,3475,0
20240924,105800,68808440,3475,3475,3475,3475,0
20240924,105700,68808440,3475,3475,3475,3475,0
20240924,105600,68808440,3475,3475,3475,3475,1
20240924,105500,68804965,3475,3475,3475,3475,0
20240924,105400,68804965,3475,3475,3475,3475,0
20240924,105300,68804965,3475,3475,3475,3475,1014
20240924,105200,65281315,3475,3475,3475,3475,1200
20240924,105100,61111315,3480,3480,3480,3480,0
20240924,105000,61111315,3480,3480,3480,3480,0
20240924,104900,61111315,3480,3480,3480,3480,0
20240924,104800,61111315,3480,3480,3480,3480,0
20240924,104700,61111315,3480,3480,3480,3480,0
20240924,104600,61111315,3480,3480,3480,3480,1896
20240924,104500,54513235,3480,3480,3480,3480,0
20240924,104400,54513235,3480,3480,3480,3480,0
20240924,104300,54513235,3480,3480,3480,3480,0
20240924,104200,54513235,3480,3480,3480,3480,190
20240924,104100,53852035,3480,3480,3480,3480,11
20240924,104000,53813755,3480,3480,3480,3480,1009
20240924,103900,50302435,3480,3480,3480,3480,90
20240924,103800,49989235,3480,3480,3480,3480,0
20240924,103700,49989235,3480,3480,3480,3480,1
20240924,103600,49985755,3475,3475,3475,3475,100
20240924,103500,49638255,3480,3480,3480,3480,170
20240924,103400,49046655,3480,3480,3480,3480,0
20240924,103300,49046655,3480,3480,3480,3480,0
20240924,103200,49046655,3480,3480,3480,3480,1
20240924,103100,49043175,3480,3480,3480,3480,0
20240924,103000,49043175,3480,3480,3480,3480,165
20240924,102900,48468975,3480,3480,3480,3480,0
20240924,102800,48468975,3480,3480,3480,3480,13
20240924,102700,48423735,3485,3485,3485,3485,0
20240924,102600,48423735,3485,3485,3485,3485,0
20240924,102500,48423735,3485,3485,3485,3485,0
20240924,102400,48423735,3485,3485,3485,3485,100
20240924,102300,48075235,3485,3485,3485,3485,0
20240924,102200,48075235,3485,3485,3485,3485,0
20240924,102100,48075235,3485,3485,3485,3485,0
20240924,102000,48075235,3485,3480,3485,3480,3097
20240924,101900,37285395,3475,3475,3475,3475,196
20240924,101800,36604295,3480,3480,3480,3480,0
20240924,101700,36604295,3480,3480,3480,3480,500
20240924,101600,34864295,3480,3480,3480,3480,8
20240924,101500,34836455,3475,3475,3475,3475,15
20240924,101400,34784330,3475,3475,3475,3475,100
20240924,101300,34436830,3480,3480,3480,3480,55
20240924,101200,34245430,3480,3485,3485,3480,179
20240924,101100,33622505,3480,3480,3480,3480,0
20240924,101000,33622505,3480,3480,3480,3480,0
20240924,100900,33622505,3480,3480,3480,3480,0
20240924,100800,33622505,3480,3480,3480,3480,0
20240924,100700,33622505,3480,3480,3480,3480,313
20240924,100600,32533265,3485,3485,3485,3485,0
20240924,100500,32533265,3485,3485,3485,3485,0
20240924,100400,32533265,3485,3485,3485,3485,0
20240924,100300,32533265,3485,3485,3485,3485,3
20240924,100200,32522810,3485,3485,3485,3485,0
20240924,100100,32522810,3485,3485,3485,3485,4
20240924,100000,32508870,3485,3485,3485,3485,0
20240924,095900,32508870,3485,3480,3485,3480,101
20240924,095800,32157250,3480,3480,3480,3480,0
20240924,095700,32157250,3480,3480,3480,3480,5
20240924,095600,32139850,3485,3485,3485,3485,0
20240924,095500,32139850,3485,3485,3485,3485,144
20240924,095400,31638010,3485,3485,3485,3485,0
20240924,095300,31638010,3485,3485,3485,3485,0
20240924,095200,31638010,3485,3485,3485,3485,0
20240924,095100,31638010,3485,3485,3485,3485,0
20240924,095000,31638010,3485,3485,3485,3485,2
20240924,094900,31631040,3485,3485,3485,3485,3
20240924,094800,31620585,3480,3480,3480,3480,0
20240924,094700,31620585,3480,3480,3480,3480,0
20240924,094600,31620585,3480,3480,3480,3480,0
20240924,094500,31620585,3480,3480,3480,3480,100
20240924,094400,31272585,3480,3485,3485,3480,443
20240924,094300,29730940,3485,3485,3485,3485,102
20240924,094200,29375470,3485,3485,3485,3485,502
20240924,094100,27626000,3485,3485,3485,3485,8
20240924,094000,27598120,3485,3490,3490,3485,14
20240924,093900,27549300,3490,3485,3490,3485,145
20240924,093800,27043915,3480,3480,3480,3480,174
20240924,093700,26438395,3480,3480,3480,3480,332
20240924,093600,25283035,3490,3485,3490,3485,650
20240924,093500,23017535,3485,3480,3485,3480,3
20240924,093400,23007085,3480,3480,3480,3480,111
20240924,093300,22620805,3485,3485,3485,3485,0
20240924,093200,22620805,3485,3485,3485,3485,288
20240924,093100,21617125,3490,3490,3490,3490,0
20240924,093000,21617125,3490,3490,3490,3490,200
20240924,092900,20919125,3490,3490,3490,3490,346
20240924,092800,19711585,3485,3485,3485,3485,0
20240924,092700,19711585,3485,3485,3485,3485,100
20240924,092600,19363085,3485,3485,3485,3485,0
20240924,092500,19363085,3485,3490,3490,3485,813
20240924,092400,16526215,3485,3490,3490,3485,130
20240924,092300,16072665,3485,3485,3485,3485,365
20240924,092200,14800640,3480,3480,3480,3480,0
20240924,092100,14800640,3480,3480,3480,3480,0
20240924,092000,14800640,3480,3480,3480,3480,0
20240924,091900,14800640,3480,3480,3480,3480,0
20240924,091800,14800640,3480,3480,3480,3480,0
20240924,091700,14800640,3480,3490,3490,3480,4
20240924,091600,14786690,3480,3480,3490,3475,1016
20240924,091500,11255845,3490,3490,3490,3490,0
20240924,091400,11255845,3490,3490,3490,3490,0
20240924,091300,11255845,3490,3490,3490,3490,0
20240924,091200,11255845,3490,3490,3490,3490,0
20240924,091100,11255845,3490,3490,3490,3490,1203
20240924,091000,7057375,3490,3490,3490,3490,0
20240924,090900,7057375,3490,3490,3490,3490,0
20240924,090800,7057375,3490,3490,3490,3480,152
20240924,090700,6528355,3490,3490,3490,3490,1
20240924,090600,6524865,3495,3480,3495,3480,1078
20240924,090500,2767160,3480,3480,3480,3480,2
20240924,090400,2760200,3475,3475,3475,3475,0
20240924,090300,2760200,3475,3475,3475,3475,300
20240924,090200,1717700,3475,3475,3475,3475,0
20240924,090100,1717700,3475,3470,3475,3470,298
20240924,090000,683590,3470,3470,3470,3470,197