KissMeData/018120/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,190400,24174150,17360,17360,17360,17360,67
20240925,190300,24174150,17360,17360,17360,17360,0
20240925,190200,24174150,17360,17360,17360,17360,0
20240925,190100,24174150,17360,17360,17360,17360,0
20240925,190000,24174150,17360,17360,17360,17360,0
20240925,185900,24174150,17360,17360,17360,17360,0
20240925,185800,24174150,17360,17360,17360,17360,0
20240925,185700,24174150,17360,17360,17360,17360,0
20240925,185600,24174150,17360,17360,17360,17360,0
20240925,185500,24174150,17360,17360,17360,17360,0
20240925,185400,24174150,17360,17360,17360,17360,0
20240925,185300,24174150,17360,17360,17360,17360,0
20240925,185200,24174150,17360,17360,17360,17360,0
20240925,185100,24174150,17360,17360,17360,17360,0
20240925,185000,24174150,17360,17360,17360,17360,0
20240925,184900,24174150,17360,17360,17360,17360,0
20240925,184800,24174150,17360,17360,17360,17360,0
20240925,184700,24174150,17360,17360,17360,17360,0
20240925,184600,24174150,17360,17360,17360,17360,0
20240925,184500,24174150,17360,17360,17360,17360,0
20240925,184400,24174150,17360,17360,17360,17360,0
20240925,184300,24174150,17360,17360,17360,17360,0
20240925,184200,24174150,17360,17360,17360,17360,0
20240925,184100,24174150,17360,17360,17360,17360,0
20240925,184000,24174150,17360,17360,17360,17360,0
20240925,183900,24174150,17360,17360,17360,17360,0
20240925,183800,24174150,17360,17360,17360,17360,0
20240925,183700,24174150,17360,17360,17360,17360,0
20240925,183600,24174150,17360,17360,17360,17360,0
20240925,183500,24174150,17360,17360,17360,17360,0
20240925,183400,24174150,17360,17360,17360,17360,67
20240925,183300,24174150,17360,17360,17360,17360,0
20240925,183200,24174150,17360,17360,17360,17360,0
20240925,183100,24174150,17360,17360,17360,17360,0
20240925,183000,24174150,17360,17360,17360,17360,0
20240925,182900,24174150,17360,17360,17360,17360,0
20240925,182800,24174150,17360,17360,17360,17360,0
20240925,182700,24174150,17360,17360,17360,17360,0
20240925,182600,24174150,17360,17360,17360,17360,0
20240925,182500,24174150,17360,17360,17360,17360,0
20240925,182400,24174150,17360,17360,17360,17360,0
20240925,182300,24174150,17360,17360,17360,17360,0
20240925,182200,24174150,17360,17360,17360,17360,0
20240925,182100,24174150,17360,17360,17360,17360,0
20240925,182000,24174150,17360,17360,17360,17360,0
20240925,181900,24174150,17360,17360,17360,17360,0
20240925,181800,24174150,17360,17360,17360,17360,0
20240925,181700,24174150,17360,17360,17360,17360,0
20240925,181600,24174150,17360,17360,17360,17360,0
20240925,181500,24174150,17360,17360,17360,17360,0
20240925,181400,24174150,17360,17360,17360,17360,0
20240925,181300,24174150,17360,17360,17360,17360,0
20240925,181200,24174150,17360,17360,17360,17360,0
20240925,181100,24174150,17360,17360,17360,17360,0
20240925,181000,24174150,17360,17360,17360,17360,0
20240925,180900,24174150,17360,17360,17360,17360,0
20240925,180800,24174150,17360,17360,17360,17360,0
20240925,180700,24174150,17360,17360,17360,17360,0
20240925,180600,24174150,17360,17360,17360,17360,0
20240925,180500,24174150,17360,17360,17360,17360,0
20240925,180400,24174150,17360,17360,17360,17360,67
20240925,180300,24174150,17360,17360,17360,17360,0
20240925,180200,24174150,17360,17360,17360,17360,0
20240925,180100,24174150,17360,17360,17360,17360,0
20240925,180000,24174150,17360,17360,17360,17360,0
20240925,175900,24174150,17360,17360,17360,17360,0
20240925,175800,24174150,17360,17360,17360,17360,0
20240925,175700,24174150,17360,17360,17360,17360,0
20240925,175600,24174150,17360,17360,17360,17360,0
20240925,175500,24174150,17360,17360,17360,17360,0
20240925,175400,24174150,17360,17360,17360,17360,0
20240925,175300,24174150,17360,17360,17360,17360,0
20240925,175200,24174150,17360,17360,17360,17360,0
20240925,175100,24174150,17360,17360,17360,17360,0
20240925,175000,24174150,17360,17360,17360,17360,0
20240925,174900,24174150,17360,17360,17360,17360,0
20240925,174800,24174150,17360,17360,17360,17360,0
20240925,174700,24174150,17360,17360,17360,17360,0
20240925,174600,24174150,17360,17360,17360,17360,0
20240925,174500,24174150,17360,17360,17360,17360,0
20240925,174400,24174150,17360,17360,17360,17360,0
20240925,174300,24174150,17360,17360,17360,17360,0
20240925,174200,24174150,17360,17360,17360,17360,0
20240925,174100,24174150,17360,17360,17360,17360,0
20240925,174000,24174150,17360,17360,17360,17360,0
20240925,173900,24174150,17360,17360,17360,17360,0
20240925,173800,24174150,17360,17360,17360,17360,0
20240925,173700,24174150,17360,17360,17360,17360,0
20240925,173600,24174150,17360,17360,17360,17360,0
20240925,173500,24174150,17360,17360,17360,17360,0
20240925,173400,24174150,17360,17360,17360,17360,67
20240925,173300,24174150,17360,17360,17360,17360,0
20240925,173200,24174150,17360,17360,17360,17360,0
20240925,173100,24174150,17360,17360,17360,17360,0
20240925,173000,24174150,17360,17360,17360,17360,0
20240925,172900,24174150,17360,17360,17360,17360,0
20240925,172800,24174150,17360,17360,17360,17360,0
20240925,172700,24174150,17360,17360,17360,17360,0
20240925,172600,24174150,17360,17360,17360,17360,0
20240925,172500,24174150,17360,17360,17360,17360,0
20240925,172400,24174150,17360,17360,17360,17360,0
20240925,172300,24174150,17360,17360,17360,17360,0
20240925,172200,24174150,17360,17360,17360,17360,0
20240925,172100,24174150,17360,17360,17360,17360,0
20240925,172000,24174150,17360,17360,17360,17360,0
20240925,171900,24174150,17360,17360,17360,17360,0
20240925,171800,24174150,17360,17360,17360,17360,0
20240925,171700,24174150,17360,17360,17360,17360,0
20240925,171600,24174150,17360,17360,17360,17360,0
20240925,171500,24174150,17360,17360,17360,17360,0
20240925,171400,24174150,17360,17360,17360,17360,0
20240925,171300,24174150,17360,17360,17360,17360,0
20240925,171200,24174150,17360,17360,17360,17360,0
20240925,171100,24174150,17360,17360,17360,17360,0
20240925,171000,24174150,17360,17360,17360,17360,0
20240925,170900,24174150,17360,17360,17360,17360,0
20240925,170800,24174150,17360,17360,17360,17360,0
20240925,170700,24174150,17360,17360,17360,17360,0
20240925,170600,24174150,17360,17360,17360,17360,0
20240925,170500,24174150,17360,17360,17360,17360,0
20240925,170400,24174150,17360,17360,17360,17360,67
20240925,170300,24174150,17360,17360,17360,17360,0
20240925,170200,24174150,17360,17360,17360,17360,0
20240925,170100,24174150,17360,17360,17360,17360,0
20240925,170000,24174150,17360,17360,17360,17360,0
20240925,165900,24174150,17360,17360,17360,17360,0
20240925,165800,24174150,17360,17360,17360,17360,0
20240925,165700,24174150,17360,17360,17360,17360,0
20240925,165600,24174150,17360,17360,17360,17360,0
20240925,165500,24174150,17360,17360,17360,17360,0
20240925,165400,24174150,17360,17360,17360,17360,0
20240925,165300,24174150,17360,17360,17360,17360,0
20240925,165200,24174150,17360,17360,17360,17360,0
20240925,165100,24174150,17360,17360,17360,17360,0
20240925,165000,24174150,17360,17360,17360,17360,0
20240925,164900,24174150,17360,17360,17360,17360,0
20240925,164800,24174150,17360,17360,17360,17360,0
20240925,164700,24174150,17360,17360,17360,17360,0
20240925,164600,24174150,17360,17360,17360,17360,0
20240925,164500,24174150,17360,17360,17360,17360,0
20240925,164400,24174150,17360,17360,17360,17360,0
20240925,164300,24174150,17360,17360,17360,17360,0
20240925,164200,24174150,17360,17360,17360,17360,0
20240925,164100,24174150,17360,17360,17360,17360,0
20240925,164000,24174150,17360,17360,17360,17360,0
20240925,163900,24174150,17360,17360,17360,17360,0
20240925,163800,24174150,17360,17360,17360,17360,0
20240925,163700,24174150,17360,17360,17360,17360,0
20240925,163600,24174150,17360,17360,17360,17360,0
20240925,163500,24174150,17360,17360,17360,17360,0
20240925,163400,24174150,17360,17360,17360,17360,67
20240925,163300,24174150,17360,17360,17360,17360,0
20240925,163200,24174150,17360,17360,17360,17360,0
20240925,163100,24174150,17360,17360,17360,17360,0
20240925,163000,24174150,17360,17360,17360,17360,0
20240925,162900,24174150,17360,17360,17360,17360,0
20240925,162800,24174150,17360,17360,17360,17360,0
20240925,162700,24174150,17360,17360,17360,17360,0
20240925,162600,24174150,17360,17360,17360,17360,0
20240925,162500,24174150,17360,17360,17360,17360,0
20240925,162400,24174150,17360,17360,17360,17360,0
20240925,162300,24174150,17360,17360,17360,17360,0
20240925,162200,24174150,17360,17360,17360,17360,0
20240925,162100,24174150,17360,17360,17360,17360,0
20240925,162000,24174150,17360,17360,17360,17360,0
20240925,161900,24174150,17360,17360,17360,17360,0
20240925,161800,24174150,17360,17360,17360,17360,0
20240925,161700,24174150,17360,17360,17360,17360,0
20240925,161600,24174150,17360,17360,17360,17360,0
20240925,161500,24174150,17360,17360,17360,17360,0
20240925,161400,24174150,17360,17360,17360,17360,0
20240925,161300,24174150,17360,17360,17360,17360,0
20240925,161200,24174150,17360,17360,17360,17360,0
20240925,161100,24174150,17360,17360,17360,17360,0
20240925,161000,24174150,17360,17360,17360,17360,0
20240925,160900,24174150,17360,17360,17360,17360,0
20240925,160800,24174150,17360,17360,17360,17360,0
20240925,160700,24174150,17360,17360,17360,17360,0
20240925,160600,24174150,17360,17360,17360,17360,0
20240925,160500,24174150,17360,17360,17360,17360,0
20240925,160400,24174150,17360,17360,17360,17360,67
20240925,160300,24174150,17360,17360,17360,17360,0
20240925,160200,24174150,17360,17360,17360,17360,0
20240925,160100,24174150,17360,17360,17360,17360,0
20240925,160000,24174150,17360,17360,17360,17360,0
20240925,155900,24174150,17360,17360,17360,17360,0
20240925,155800,24174150,17360,17360,17360,17360,0
20240925,155700,24174150,17360,17360,17360,17360,0
20240925,155600,24174150,17360,17360,17360,17360,0
20240925,155500,24174150,17360,17360,17360,17360,0
20240925,155400,24174150,17360,17360,17360,17360,0
20240925,155300,24174150,17360,17360,17360,17360,0
20240925,155200,24174150,17360,17360,17360,17360,0
20240925,155100,24174150,17360,17360,17360,17360,0
20240925,155000,24174150,17360,17360,17360,17360,0
20240925,154900,24174150,17360,17360,17360,17360,0
20240925,154800,24174150,17360,17360,17360,17360,0
20240925,154700,24174150,17360,17360,17360,17360,0
20240925,154600,24174150,17360,17360,17360,17360,0
20240925,154500,24174150,17360,17360,17360,17360,0
20240925,154400,24174150,17360,17360,17360,17360,0
20240925,154300,24174150,17360,17360,17360,17360,0
20240925,154200,24174150,17360,17360,17360,17360,0
20240925,154100,24174150,17360,17360,17360,17360,0
20240925,154000,24174150,17360,17360,17360,17360,0
20240925,153900,24174150,17360,17360,17360,17360,0
20240925,153800,24174150,17360,17360,17360,17360,0
20240925,153700,24174150,17360,17360,17360,17360,0
20240925,153600,24174150,17360,17360,17360,17360,0
20240925,153500,24174150,17360,17360,17360,17360,0
20240925,153400,24174150,17360,17360,17360,17360,67
20240925,153300,24174150,17360,17360,17360,17360,0
20240925,153200,24174150,17360,17360,17360,17360,0
20240925,153100,24174150,17360,17360,17360,17360,0
20240925,153000,24174150,17360,17360,17360,17360,67
20240925,152900,23011030,17370,17370,17370,17370,0
20240925,152800,23011030,17370,17370,17370,17370,0
20240925,152700,23011030,17370,17370,17370,17370,0
20240925,152600,23011030,17370,17370,17370,17370,0
20240925,152500,23011030,17370,17370,17370,17370,0
20240925,152400,23011030,17370,17370,17370,17370,0
20240925,152300,23011030,17370,17370,17370,17370,0
20240925,152200,23011030,17370,17370,17370,17370,0
20240925,152100,23011030,17370,17370,17370,17370,0
20240925,152000,23011030,17370,17370,17370,17370,0
20240925,151900,23011030,17370,17370,17370,17370,1
20240925,151800,22993660,17360,17370,17370,17360,2
20240925,151700,22958930,17360,17360,17360,17360,0
20240925,151600,22958930,17360,17360,17360,17360,0
20240925,151500,22958930,17360,17360,17360,17360,70
20240925,151400,21743730,17370,17370,17370,17370,0
20240925,151300,21743730,17370,17370,17370,17370,0
20240925,151200,21743730,17370,17370,17370,17370,0
20240925,151100,21743730,17370,17370,17370,17370,0
20240925,151000,21743730,17370,17370,17370,17370,2
20240925,150900,21708990,17370,17370,17370,17370,0
20240925,150800,21708990,17370,17370,17370,17370,0
20240925,150700,21708990,17370,17370,17370,17370,0
20240925,150600,21708990,17370,17370,17370,17370,2
20240925,150500,21674250,17360,17360,17360,17360,15
20240925,150400,21413850,17370,17370,17370,17370,0
20240925,150300,21413850,17370,17370,17370,17370,0
20240925,150200,21413850,17370,17370,17370,17370,0
20240925,150100,21413850,17370,17370,17370,17370,1
20240925,150000,21396480,17370,17370,17370,17370,0
20240925,145900,21396480,17370,17370,17370,17370,0
20240925,145800,21396480,17370,17370,17370,17370,0
20240925,145700,21396480,17370,17370,17370,17370,0
20240925,145600,21396480,17370,17370,17370,17370,0
20240925,145500,21396480,17370,17370,17370,17370,0
20240925,145400,21396480,17370,17370,17370,17370,0
20240925,145300,21396480,17370,17370,17370,17370,0
20240925,145200,21396480,17370,17370,17370,17370,0
20240925,145100,21396480,17370,17370,17370,17370,0
20240925,145000,21396480,17370,17370,17370,17370,0
20240925,144900,21396480,17370,17370,17370,17370,0
20240925,144800,21396480,17370,17370,17370,17370,0
20240925,144700,21396480,17370,17370,17370,17370,0
20240925,144600,21396480,17370,17410,17410,17370,100
20240925,144500,19656520,17420,17420,17420,17420,0
20240925,144400,19656520,17420,17420,17420,17420,0
20240925,144300,19656520,17420,17420,17420,17420,0
20240925,144200,19656520,17420,17420,17420,17420,0
20240925,144100,19656520,17420,17420,17420,17420,4
20240925,144000,19586840,17420,17420,17420,17420,0
20240925,143900,19586840,17420,17420,17420,17420,0
20240925,143800,19586840,17420,17420,17420,17420,0
20240925,143700,19586840,17420,17420,17420,17420,0
20240925,143600,19586840,17420,17420,17420,17420,0
20240925,143500,19586840,17420,17420,17420,17420,0
20240925,143400,19586840,17420,17420,17420,17420,0
20240925,143300,19586840,17420,17420,17420,17420,0
20240925,143200,19586840,17420,17420,17420,17420,0
20240925,143100,19586840,17420,17420,17420,17420,0
20240925,143000,19586840,17420,17420,17420,17420,0
20240925,142900,19586840,17420,17420,17420,17420,0
20240925,142800,19586840,17420,17420,17420,17420,0
20240925,142700,19586840,17420,17420,17420,17420,0
20240925,142600,19586840,17420,17420,17420,17420,0
20240925,142500,19586840,17420,17420,17420,17420,0
20240925,142400,19586840,17420,17420,17420,17420,1
20240925,142300,19569420,17420,17420,17420,17420,8
20240925,142200,19430060,17420,17420,17420,17420,0
20240925,142100,19430060,17420,17420,17420,17420,0
20240925,142000,19430060,17420,17420,17420,17420,0
20240925,141900,19430060,17420,17420,17420,17420,1
20240925,141800,19412640,17410,17410,17410,17410,0
20240925,141700,19412640,17410,17410,17410,17410,0
20240925,141600,19412640,17410,17410,17410,17410,0
20240925,141500,19412640,17410,17410,17410,17410,0
20240925,141400,19412640,17410,17410,17410,17410,0
20240925,141300,19412640,17410,17410,17410,17410,0
20240925,141200,19412640,17410,17410,17410,17410,0
20240925,141100,19412640,17410,17410,17410,17410,0
20240925,141000,19412640,17410,17410,17410,17410,0
20240925,140900,19412640,17410,17410,17410,17410,0
20240925,140800,19412640,17410,17410,17410,17410,0
20240925,140700,19412640,17410,17410,17410,17410,0
20240925,140600,19412640,17410,17410,17410,17410,0
20240925,140500,19412640,17410,17410,17410,17410,0
20240925,140400,19412640,17410,17410,17410,17410,0
20240925,140300,19412640,17410,17410,17410,17410,0
20240925,140200,19412640,17410,17410,17410,17410,0
20240925,140100,19412640,17410,17410,17410,17410,0
20240925,140000,19412640,17410,17410,17410,17410,0
20240925,135900,19412640,17410,17410,17410,17410,0
20240925,135800,19412640,17410,17410,17410,17410,0
20240925,135700,19412640,17410,17410,17410,17410,0
20240925,135600,19412640,17410,17410,17410,17410,0
20240925,135500,19412640,17410,17410,17410,17410,0
20240925,135400,19412640,17410,17410,17410,17410,0
20240925,135300,19412640,17410,17410,17410,17410,0
20240925,135200,19412640,17410,17410,17410,17410,0
20240925,135100,19412640,17410,17410,17410,17410,0
20240925,135000,19412640,17410,17410,17410,17410,0
20240925,134900,19412640,17410,17410,17410,17410,8
20240925,134800,19273360,17410,17410,17410,17410,0
20240925,134700,19273360,17410,17410,17410,17410,0
20240925,134600,19273360,17410,17410,17410,17410,0
20240925,134500,19273360,17410,17410,17410,17410,0
20240925,134400,19273360,17410,17410,17410,17410,0
20240925,134300,19273360,17410,17410,17410,17410,0
20240925,134200,19273360,17410,17410,17410,17410,0
20240925,134100,19273360,17410,17410,17410,17410,0
20240925,134000,19273360,17410,17410,17410,17410,21
20240925,133900,18907750,17410,17410,17410,17410,0
20240925,133800,18907750,17410,17410,17410,17410,0
20240925,133700,18907750,17410,17410,17410,17410,0
20240925,133600,18907750,17410,17410,17410,17410,0
20240925,133500,18907750,17410,17410,17410,17410,0
20240925,133400,18907750,17410,17410,17410,17410,0
20240925,133300,18907750,17410,17410,17410,17410,0
20240925,133200,18907750,17410,17410,17410,17410,0
20240925,133100,18907750,17410,17410,17410,17410,0
20240925,133000,18907750,17410,17410,17410,17410,0
20240925,132900,18907750,17410,17410,17410,17410,0
20240925,132800,18907750,17410,17410,17410,17410,0
20240925,132700,18907750,17410,17410,17410,17410,0
20240925,132600,18907750,17410,17410,17410,17410,0
20240925,132500,18907750,17410,17410,17410,17410,0
20240925,132400,18907750,17410,17410,17410,17410,5
20240925,132300,18820700,17410,17410,17410,17410,10
20240925,132200,18646600,17430,17430,17430,17430,0
20240925,132100,18646600,17430,17430,17430,17430,0
20240925,132000,18646600,17430,17430,17430,17430,0
20240925,131900,18646600,17430,17430,17430,17430,0
20240925,131800,18646600,17430,17430,17430,17430,0
20240925,131700,18646600,17430,17430,17430,17430,0
20240925,131600,18646600,17430,17430,17430,17430,0
20240925,131500,18646600,17430,17430,17430,17430,0
20240925,131400,18646600,17430,17430,17430,17430,1
20240925,131300,18629170,17410,17410,17410,17410,0
20240925,131200,18629170,17410,17410,17410,17410,0
20240925,131100,18629170,17410,17410,17410,17410,0
20240925,131000,18629170,17410,17410,17410,17410,0
20240925,130900,18629170,17410,17410,17410,17410,43
20240925,130800,17880540,17440,17440,17440,17440,0
20240925,130700,17880540,17440,17440,17440,17440,0
20240925,130600,17880540,17440,17440,17440,17440,0
20240925,130500,17880540,17440,17440,17440,17440,0
20240925,130400,17880540,17440,17440,17440,17440,0
20240925,130300,17880540,17440,17440,17440,17440,0
20240925,130200,17880540,17440,17440,17440,17440,0
20240925,130100,17880540,17440,17440,17440,17440,0
20240925,130000,17880540,17440,17440,17440,17440,0
20240925,125900,17880540,17440,17440,17440,17440,0
20240925,125800,17880540,17440,17440,17440,17440,0
20240925,125700,17880540,17440,17440,17440,17440,0
20240925,125600,17880540,17440,17440,17440,17440,0
20240925,125500,17880540,17440,17440,17440,17440,0
20240925,125400,17880540,17440,17440,17440,17440,0
20240925,125300,17880540,17440,17440,17440,17440,0
20240925,125200,17880540,17440,17440,17440,17440,0
20240925,125100,17880540,17440,17440,17440,17440,0
20240925,125000,17880540,17440,17440,17440,17440,0
20240925,124900,17880540,17440,17440,17440,17440,0
20240925,124800,17880540,17440,17440,17440,17440,0
20240925,124700,17880540,17440,17440,17440,17440,0
20240925,124600,17880540,17440,17440,17440,17440,0
20240925,124500,17880540,17440,17440,17440,17440,0
20240925,124400,17880540,17440,17440,17440,17440,0
20240925,124300,17880540,17440,17440,17440,17440,0
20240925,124200,17880540,17440,17440,17440,17440,0
20240925,124100,17880540,17440,17440,17440,17440,0
20240925,124000,17880540,17440,17440,17440,17440,0
20240925,123900,17880540,17440,17440,17440,17440,0
20240925,123800,17880540,17440,17440,17440,17440,0
20240925,123700,17880540,17440,17440,17440,17440,100
20240925,123600,16136540,17440,17440,17440,17440,0
20240925,123500,16136540,17440,17440,17440,17440,0
20240925,123400,16136540,17440,17430,17440,17430,100
20240925,123300,14393040,17410,17410,17410,17410,0
20240925,123200,14393040,17410,17410,17410,17410,0
20240925,123100,14393040,17410,17410,17410,17410,0
20240925,123000,14393040,17410,17410,17410,17410,0
20240925,122900,14393040,17410,17410,17410,17410,0
20240925,122800,14393040,17410,17410,17410,17410,0
20240925,122700,14393040,17410,17410,17410,17410,0
20240925,122600,14393040,17410,17420,17420,17410,27
20240925,122500,13922860,17410,17410,17410,17410,0
20240925,122400,13922860,17410,17410,17410,17410,0
20240925,122300,13922860,17410,17410,17410,17410,0
20240925,122200,13922860,17410,17410,17410,17410,0
20240925,122100,13922860,17410,17410,17410,17410,0
20240925,122000,13922860,17410,17410,17410,17410,0
20240925,121900,13922860,17410,17410,17410,17410,0
20240925,121800,13922860,17410,17410,17410,17410,0
20240925,121700,13922860,17410,17410,17410,17410,0
20240925,121600,13922860,17410,17410,17410,17410,0
20240925,121500,13922860,17410,17410,17410,17410,0
20240925,121400,13922860,17410,17410,17410,17410,0
20240925,121300,13922860,17410,17410,17410,17410,0
20240925,121200,13922860,17410,17410,17410,17410,0
20240925,121100,13922860,17410,17410,17410,17410,0
20240925,121000,13922860,17410,17410,17410,17410,0
20240925,120900,13922860,17410,17410,17410,17410,0
20240925,120800,13922860,17410,17410,17410,17410,0
20240925,120700,13922860,17410,17410,17410,17410,0
20240925,120600,13922860,17410,17410,17410,17410,0
20240925,120500,13922860,17410,17410,17410,17410,0
20240925,120400,13922860,17410,17410,17410,17410,0
20240925,120300,13922860,17410,17410,17410,17410,0
20240925,120200,13922860,17410,17410,17410,17410,0
20240925,120100,13922860,17410,17410,17410,17410,0
20240925,120000,13922860,17410,17410,17410,17410,0
20240925,115900,13922860,17410,17410,17410,17410,0
20240925,115800,13922860,17410,17410,17410,17410,0
20240925,115700,13922860,17410,17410,17410,17410,0
20240925,115600,13922860,17410,17410,17410,17410,0
20240925,115500,13922860,17410,17410,17410,17410,0
20240925,115400,13922860,17410,17410,17410,17410,0
20240925,115300,13922860,17410,17410,17410,17410,0
20240925,115200,13922860,17410,17410,17410,17410,0
20240925,115100,13922860,17410,17410,17410,17410,0
20240925,115000,13922860,17410,17410,17410,17410,0
20240925,114900,13922860,17410,17410,17410,17410,0
20240925,114800,13922860,17410,17410,17410,17410,0
20240925,114700,13922860,17410,17410,17410,17410,0
20240925,114600,13922860,17410,17410,17410,17410,0
20240925,114500,13922860,17410,17410,17410,17410,0
20240925,114400,13922860,17410,17410,17410,17410,0
20240925,114300,13922860,17410,17410,17410,17410,0
20240925,114200,13922860,17410,17410,17410,17410,0
20240925,114100,13922860,17410,17410,17410,17410,0
20240925,114000,13922860,17410,17410,17410,17410,0
20240925,113900,13922860,17410,17410,17410,17410,0
20240925,113800,13922860,17410,17410,17410,17410,0
20240925,113700,13922860,17410,17410,17410,17410,0
20240925,113600,13922860,17410,17410,17410,17410,0
20240925,113500,13922860,17410,17410,17410,17410,0
20240925,113400,13922860,17410,17410,17410,17410,0
20240925,113300,13922860,17410,17410,17410,17410,0
20240925,113200,13922860,17410,17410,17410,17410,0
20240925,113100,13922860,17410,17410,17410,17410,0
20240925,113000,13922860,17410,17410,17410,17410,0
20240925,112900,13922860,17410,17410,17410,17410,0
20240925,112800,13922860,17410,17410,17410,17410,0
20240925,112700,13922860,17410,17410,17410,17410,0
20240925,112600,13922860,17410,17410,17410,17410,18
20240925,112500,13609480,17430,17430,17430,17430,0
20240925,112400,13609480,17430,17430,17430,17430,0
20240925,112300,13609480,17430,17430,17430,17430,0
20240925,112200,13609480,17430,17430,17430,17430,0
20240925,112100,13609480,17430,17430,17430,17430,3
20240925,112000,13557190,17430,17430,17430,17430,0
20240925,111900,13557190,17430,17430,17430,17430,0
20240925,111800,13557190,17430,17430,17430,17430,0
20240925,111700,13557190,17430,17430,17430,17430,0
20240925,111600,13557190,17430,17430,17430,17430,0
20240925,111500,13557190,17430,17430,17430,17430,0
20240925,111400,13557190,17430,17430,17430,17430,0
20240925,111300,13557190,17430,17430,17430,17430,0
20240925,111200,13557190,17430,17430,17430,17430,0
20240925,111100,13557190,17430,17430,17430,17430,0
20240925,111000,13557190,17430,17430,17430,17430,0
20240925,110900,13557190,17430,17430,17430,17430,0
20240925,110800,13557190,17430,17430,17430,17430,0
20240925,110700,13557190,17430,17430,17430,17430,0
20240925,110600,13557190,17430,17430,17430,17430,0
20240925,110500,13557190,17430,17430,17430,17430,0
20240925,110400,13557190,17430,17430,17430,17430,0
20240925,110300,13557190,17430,17430,17430,17430,0
20240925,110200,13557190,17430,17430,17430,17430,0
20240925,110100,13557190,17430,17430,17430,17430,0
20240925,110000,13557190,17430,17430,17430,17430,0
20240925,105900,13557190,17430,17430,17430,17430,0
20240925,105800,13557190,17430,17430,17430,17430,1
20240925,105700,13539760,17430,17430,17430,17430,0
20240925,105600,13539760,17430,17430,17430,17430,0
20240925,105500,13539760,17430,17430,17430,17430,0
20240925,105400,13539760,17430,17430,17430,17430,2
20240925,105300,13504900,17430,17430,17430,17430,0
20240925,105200,13504900,17430,17430,17430,17430,0
20240925,105100,13504900,17430,17430,17430,17430,0
20240925,105000,13504900,17430,17430,17430,17430,0
20240925,104900,13504900,17430,17430,17430,17430,0
20240925,104800,13504900,17430,17430,17430,17430,0
20240925,104700,13504900,17430,17430,17430,17430,0
20240925,104600,13504900,17430,17430,17430,17430,0
20240925,104500,13504900,17430,17430,17430,17430,0
20240925,104400,13504900,17430,17430,17430,17430,0
20240925,104300,13504900,17430,17430,17430,17430,0
20240925,104200,13504900,17430,17430,17430,17430,0
20240925,104100,13504900,17430,17430,17430,17430,0
20240925,104000,13504900,17430,17430,17430,17430,1
20240925,103900,13487470,17430,17430,17430,17430,0
20240925,103800,13487470,17430,17430,17430,17430,0
20240925,103700,13487470,17430,17430,17430,17430,0
20240925,103600,13487470,17430,17430,17430,17430,0
20240925,103500,13487470,17430,17430,17430,17430,1
20240925,103400,13470040,17410,17410,17410,17410,11
20240925,103300,13278530,17410,17410,17410,17410,0
20240925,103200,13278530,17410,17410,17410,17410,0
20240925,103100,13278530,17410,17410,17410,17410,0
20240925,103000,13278530,17410,17410,17410,17410,0
20240925,102900,13278530,17410,17410,17410,17410,0
20240925,102800,13278530,17410,17410,17410,17410,0
20240925,102700,13278530,17410,17410,17410,17410,0
20240925,102600,13278530,17410,17410,17410,17410,3
20240925,102500,13226300,17410,17410,17410,17410,10
20240925,102400,13052200,17410,17410,17410,17410,0
20240925,102300,13052200,17410,17410,17410,17410,0
20240925,102200,13052200,17410,17410,17410,17410,24
20240925,102100,12634360,17420,17420,17420,17420,17
20240925,102000,12338220,17420,17420,17420,17420,104
20240925,101900,10526540,17430,17440,17440,17430,33
20240925,101800,9951340,17440,17440,17440,17440,78
20240925,101700,8591020,17440,17440,17440,17440,0
20240925,101600,8591020,17440,17440,17440,17440,0
20240925,101500,8591020,17440,17440,17440,17440,0
20240925,101400,8591020,17440,17440,17440,17440,0
20240925,101300,8591020,17440,17440,17440,17440,0
20240925,101200,8591020,17440,17440,17440,17440,29
20240925,101100,8085260,17440,17440,17440,17440,0
20240925,101000,8085260,17440,17440,17440,17440,1
20240925,100900,8067820,17440,17440,17440,17440,0
20240925,100800,8067820,17440,17440,17440,17440,0
20240925,100700,8067820,17440,17440,17440,17440,0
20240925,100600,8067820,17440,17440,17440,17440,10
20240925,100500,7893420,17530,17530,17530,17530,0
20240925,100400,7893420,17530,17530,17530,17530,0
20240925,100300,7893420,17530,17530,17530,17530,0
20240925,100200,7893420,17530,17530,17530,17530,0
20240925,100100,7893420,17530,17530,17530,17530,10
20240925,100000,7718120,17530,17530,17530,17530,0
20240925,095900,7718120,17530,17530,17530,17530,0
20240925,095800,7718120,17530,17530,17530,17530,0
20240925,095700,7718120,17530,17530,17530,17530,0
20240925,095600,7718120,17530,17530,17530,17530,0
20240925,095500,7718120,17530,17530,17530,17530,0
20240925,095400,7718120,17530,17530,17530,17530,0
20240925,095300,7718120,17530,17530,17530,17530,0
20240925,095200,7718120,17530,17530,17530,17530,0
20240925,095100,7718120,17530,17530,17530,17530,0
20240925,095000,7718120,17530,17530,17530,17530,0
20240925,094900,7718120,17530,17530,17530,17530,0
20240925,094800,7718120,17530,17530,17530,17530,0
20240925,094700,7718120,17530,17530,17530,17530,0
20240925,094600,7718120,17530,17530,17530,17530,0
20240925,094500,7718120,17530,17530,17530,17530,0
20240925,094400,7718120,17530,17530,17530,17530,0
20240925,094300,7718120,17530,17530,17530,17530,10
20240925,094200,7542820,17530,17530,17530,17530,0
20240925,094100,7542820,17530,17530,17530,17530,0
20240925,094000,7542820,17530,17530,17530,17530,5
20240925,093900,7455170,17530,17530,17530,17530,0
20240925,093800,7455170,17530,17530,17530,17530,0
20240925,093700,7455170,17530,17530,17530,17530,0
20240925,093600,7455170,17530,17530,17530,17530,0
20240925,093500,7455170,17530,17530,17530,17530,0
20240925,093400,7455170,17530,17530,17530,17530,0
20240925,093300,7455170,17530,17530,17530,17530,0
20240925,093200,7455170,17530,17530,17530,17530,0
20240925,093100,7455170,17530,17530,17530,17530,1
20240925,093000,7437640,17530,17530,17530,17530,0
20240925,092900,7437640,17530,17530,17530,17530,0
20240925,092800,7437640,17530,17500,17530,17500,25
20240925,092700,6999690,17530,17530,17530,17530,0
20240925,092600,6999690,17530,17530,17530,17530,0
20240925,092500,6999690,17530,17530,17530,17530,0
20240925,092400,6999690,17530,17530,17530,17530,0
20240925,092300,6999690,17530,17530,17530,17530,0
20240925,092200,6999690,17530,17420,17530,17420,23
20240925,092100,6598700,17420,17420,17420,17420,0
20240925,092000,6598700,17420,17420,17420,17420,1
20240925,091900,6581280,17420,17420,17420,17420,0
20240925,091800,6581280,17420,17420,17420,17420,4
20240925,091700,6511600,17540,17540,17540,17540,0
20240925,091600,6511600,17540,17540,17540,17540,0
20240925,091500,6511600,17540,17540,17540,17540,0
20240925,091400,6511600,17540,17540,17540,17540,0
20240925,091300,6511600,17540,17540,17540,17540,0
20240925,091200,6511600,17540,17540,17540,17540,0
20240925,091100,6511600,17540,17540,17540,17540,0
20240925,091000,6511600,17540,17540,17540,17540,2
20240925,090900,6476520,17410,17410,17410,17410,0
20240925,090800,6476520,17410,17410,17410,17410,0
20240925,090700,6476520,17410,17410,17410,17410,0
20240925,090600,6476520,17410,17410,17410,17410,1
20240925,090500,6459110,17410,17410,17410,17410,0
20240925,090400,6459110,17410,17410,17410,17410,0
20240925,090300,6459110,17410,17410,17410,17410,0
20240925,090200,6459110,17410,17410,17410,17410,16
20240925,090100,6180550,17410,17410,17410,17410,48
20240925,090000,5344870,17410,17410,17410,17410,307