KissMeData/083500/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,195700,427064250,10400,10400,10400,10400,152
20240924,195600,427064250,10400,10400,10400,10400,0
20240924,195500,427064250,10400,10400,10400,10400,0
20240924,195400,427064250,10400,10400,10400,10400,0
20240924,195300,427064250,10400,10400,10400,10400,0
20240924,195200,427064250,10400,10400,10400,10400,0
20240924,195100,427064250,10400,10400,10400,10400,0
20240924,195000,427064250,10400,10400,10400,10400,0
20240924,194900,427064250,10400,10400,10400,10400,0
20240924,194800,427064250,10400,10400,10400,10400,0
20240924,194700,427064250,10400,10400,10400,10400,0
20240924,194600,427064250,10400,10400,10400,10400,0
20240924,194500,427064250,10400,10400,10400,10400,0
20240924,194400,427064250,10400,10400,10400,10400,0
20240924,194300,427064250,10400,10400,10400,10400,0
20240924,194200,427064250,10400,10400,10400,10400,0
20240924,194100,427064250,10400,10400,10400,10400,0
20240924,194000,427064250,10400,10400,10400,10400,0
20240924,193900,427064250,10400,10400,10400,10400,0
20240924,193800,427064250,10400,10400,10400,10400,0
20240924,193700,427064250,10400,10400,10400,10400,0
20240924,193600,427064250,10400,10400,10400,10400,0
20240924,193500,427064250,10400,10400,10400,10400,0
20240924,193400,427064250,10400,10400,10400,10400,0
20240924,193300,427064250,10400,10400,10400,10400,0
20240924,193200,427064250,10400,10400,10400,10400,0
20240924,193100,427064250,10400,10400,10400,10400,0
20240924,193000,427064250,10400,10400,10400,10400,0
20240924,192900,427064250,10400,10400,10400,10400,0
20240924,192800,427064250,10400,10400,10400,10400,0
20240924,192700,427064250,10400,10400,10400,10400,152
20240924,192600,427064250,10400,10400,10400,10400,0
20240924,192500,427064250,10400,10400,10400,10400,0
20240924,192400,427064250,10400,10400,10400,10400,0
20240924,192300,427064250,10400,10400,10400,10400,0
20240924,192200,427064250,10400,10400,10400,10400,0
20240924,192100,427064250,10400,10400,10400,10400,0
20240924,192000,427064250,10400,10400,10400,10400,0
20240924,191900,427064250,10400,10400,10400,10400,0
20240924,191800,427064250,10400,10400,10400,10400,0
20240924,191700,427064250,10400,10400,10400,10400,0
20240924,191600,427064250,10400,10400,10400,10400,0
20240924,191500,427064250,10400,10400,10400,10400,0
20240924,191400,427064250,10400,10400,10400,10400,0
20240924,191300,427064250,10400,10400,10400,10400,0
20240924,191200,427064250,10400,10400,10400,10400,0
20240924,191100,427064250,10400,10400,10400,10400,0
20240924,191000,427064250,10400,10400,10400,10400,0
20240924,190900,427064250,10400,10400,10400,10400,0
20240924,190800,427064250,10400,10400,10400,10400,0
20240924,190700,427064250,10400,10400,10400,10400,0
20240924,190600,427064250,10400,10400,10400,10400,0
20240924,190500,427064250,10400,10400,10400,10400,0
20240924,190400,427064250,10400,10400,10400,10400,0
20240924,190300,427064250,10400,10400,10400,10400,0
20240924,190200,427064250,10400,10400,10400,10400,0
20240924,190100,427064250,10400,10400,10400,10400,0
20240924,190000,427064250,10400,10400,10400,10400,0
20240924,185900,427064250,10400,10400,10400,10400,0
20240924,185800,427064250,10400,10400,10400,10400,0
20240924,185700,427064250,10400,10400,10400,10400,152
20240924,185600,427064250,10400,10400,10400,10400,0
20240924,185500,427064250,10400,10400,10400,10400,0
20240924,185400,427064250,10400,10400,10400,10400,0
20240924,185300,427064250,10400,10400,10400,10400,0
20240924,185200,427064250,10400,10400,10400,10400,0
20240924,185100,427064250,10400,10400,10400,10400,0
20240924,185000,427064250,10400,10400,10400,10400,0
20240924,184900,427064250,10400,10400,10400,10400,0
20240924,184800,427064250,10400,10400,10400,10400,0
20240924,184700,427064250,10400,10400,10400,10400,0
20240924,184600,427064250,10400,10400,10400,10400,0
20240924,184500,427064250,10400,10400,10400,10400,0
20240924,184400,427064250,10400,10400,10400,10400,0
20240924,184300,427064250,10400,10400,10400,10400,0
20240924,184200,427064250,10400,10400,10400,10400,0
20240924,184100,427064250,10400,10400,10400,10400,0
20240924,184000,427064250,10400,10400,10400,10400,0
20240924,183900,427064250,10400,10400,10400,10400,0
20240924,183800,427064250,10400,10400,10400,10400,0
20240924,183700,427064250,10400,10400,10400,10400,0
20240924,183600,427064250,10400,10400,10400,10400,0
20240924,183500,427064250,10400,10400,10400,10400,0
20240924,183400,427064250,10400,10400,10400,10400,0
20240924,183300,427064250,10400,10400,10400,10400,0
20240924,183200,427064250,10400,10400,10400,10400,0
20240924,183100,427064250,10400,10400,10400,10400,0
20240924,183000,427064250,10400,10400,10400,10400,0
20240924,182900,427064250,10400,10400,10400,10400,0
20240924,182800,427064250,10400,10400,10400,10400,0
20240924,182700,427064250,10400,10400,10400,10400,152
20240924,182600,427064250,10400,10400,10400,10400,0
20240924,182500,427064250,10400,10400,10400,10400,0
20240924,182400,427064250,10400,10400,10400,10400,0
20240924,182300,427064250,10400,10400,10400,10400,0
20240924,182200,427064250,10400,10400,10400,10400,0
20240924,182100,427064250,10400,10400,10400,10400,0
20240924,182000,427064250,10400,10400,10400,10400,0
20240924,181900,427064250,10400,10400,10400,10400,0
20240924,181800,427064250,10400,10400,10400,10400,0
20240924,181700,427064250,10400,10400,10400,10400,0
20240924,181600,427064250,10400,10400,10400,10400,0
20240924,181500,427064250,10400,10400,10400,10400,0
20240924,181400,427064250,10400,10400,10400,10400,0
20240924,181300,427064250,10400,10400,10400,10400,0
20240924,181200,427064250,10400,10400,10400,10400,0
20240924,181100,427064250,10400,10400,10400,10400,0
20240924,181000,427064250,10400,10400,10400,10400,0
20240924,180900,427064250,10400,10400,10400,10400,0
20240924,180800,427064250,10400,10400,10400,10400,0
20240924,180700,427064250,10400,10400,10400,10400,0
20240924,180600,427064250,10400,10400,10400,10400,0
20240924,180500,427064250,10400,10400,10400,10400,0
20240924,180400,427064250,10400,10400,10400,10400,0
20240924,180300,427064250,10400,10400,10400,10400,0
20240924,180200,427064250,10400,10400,10400,10400,0
20240924,180100,427064250,10400,10400,10400,10400,0
20240924,180000,427064250,10400,10400,10400,10400,0
20240924,175900,427064250,10400,10400,10400,10400,0
20240924,175800,427064250,10400,10400,10400,10400,0
20240924,175700,427064250,10400,10400,10400,10400,152
20240924,175600,427064250,10400,10400,10400,10400,0
20240924,175500,427064250,10400,10400,10400,10400,0
20240924,175400,427064250,10400,10400,10400,10400,0
20240924,175300,427064250,10400,10400,10400,10400,0
20240924,175200,427064250,10400,10400,10400,10400,0
20240924,175100,427064250,10400,10400,10400,10400,0
20240924,175000,427064250,10400,10400,10400,10400,0
20240924,174900,427064250,10400,10400,10400,10400,0
20240924,174800,427064250,10400,10400,10400,10400,0
20240924,174700,427064250,10400,10400,10400,10400,0
20240924,174600,427064250,10400,10400,10400,10400,0
20240924,174500,427064250,10400,10400,10400,10400,0
20240924,174400,427064250,10400,10400,10400,10400,0
20240924,174300,427064250,10400,10400,10400,10400,0
20240924,174200,427064250,10400,10400,10400,10400,0
20240924,174100,427064250,10400,10400,10400,10400,0
20240924,174000,427064250,10400,10400,10400,10400,0
20240924,173900,427064250,10400,10400,10400,10400,0
20240924,173800,427064250,10400,10400,10400,10400,0
20240924,173700,427064250,10400,10400,10400,10400,0
20240924,173600,427064250,10400,10400,10400,10400,0
20240924,173500,427064250,10400,10400,10400,10400,0
20240924,173400,427064250,10400,10400,10400,10400,0
20240924,173300,427064250,10400,10400,10400,10400,0
20240924,173200,427064250,10400,10400,10400,10400,0
20240924,173100,427064250,10400,10400,10400,10400,0
20240924,173000,427064250,10400,10400,10400,10400,0
20240924,172900,427064250,10400,10400,10400,10400,0
20240924,172800,427064250,10400,10400,10400,10400,0
20240924,172700,427064250,10400,10400,10400,10400,152
20240924,172600,427064250,10400,10400,10400,10400,0
20240924,172500,427064250,10400,10400,10400,10400,0
20240924,172400,427064250,10400,10400,10400,10400,0
20240924,172300,427064250,10400,10400,10400,10400,0
20240924,172200,427064250,10400,10400,10400,10400,0
20240924,172100,427064250,10400,10400,10400,10400,0
20240924,172000,427064250,10400,10400,10400,10400,0
20240924,171900,427064250,10400,10400,10400,10400,0
20240924,171800,427064250,10400,10400,10400,10400,0
20240924,171700,427064250,10400,10400,10400,10400,0
20240924,171600,427064250,10400,10400,10400,10400,0
20240924,171500,427064250,10400,10400,10400,10400,0
20240924,171400,427064250,10400,10400,10400,10400,0
20240924,171300,427064250,10400,10400,10400,10400,0
20240924,171200,427064250,10400,10400,10400,10400,0
20240924,171100,427064250,10400,10400,10400,10400,0
20240924,171000,427064250,10400,10400,10400,10400,0
20240924,170900,427064250,10400,10400,10400,10400,0
20240924,170800,427064250,10400,10400,10400,10400,0
20240924,170700,427064250,10400,10400,10400,10400,0
20240924,170600,427064250,10400,10400,10400,10400,0
20240924,170500,427064250,10400,10400,10400,10400,0
20240924,170400,427064250,10400,10400,10400,10400,0
20240924,170300,427064250,10400,10400,10400,10400,0
20240924,170200,427064250,10400,10400,10400,10400,0
20240924,170100,427064250,10400,10400,10400,10400,0
20240924,170000,427064250,10400,10400,10400,10400,0
20240924,165900,427064250,10400,10400,10400,10400,0
20240924,165800,427064250,10400,10400,10400,10400,0
20240924,165700,427064250,10400,10400,10400,10400,152
20240924,165600,427064250,10400,10400,10400,10400,0
20240924,165500,427064250,10400,10400,10400,10400,0
20240924,165400,427064250,10400,10400,10400,10400,0
20240924,165300,427064250,10400,10400,10400,10400,0
20240924,165200,427064250,10400,10400,10400,10400,0
20240924,165100,427064250,10400,10400,10400,10400,0
20240924,165000,427064250,10400,10400,10400,10400,0
20240924,164900,427064250,10400,10400,10400,10400,0
20240924,164800,427064250,10400,10400,10400,10400,0
20240924,164700,427064250,10400,10400,10400,10400,0
20240924,164600,427064250,10400,10400,10400,10400,0
20240924,164500,427064250,10400,10400,10400,10400,0
20240924,164400,427064250,10400,10400,10400,10400,0
20240924,164300,427064250,10400,10400,10400,10400,0
20240924,164200,427064250,10400,10400,10400,10400,0
20240924,164100,427064250,10400,10400,10400,10400,0
20240924,164000,427064250,10400,10400,10400,10400,0
20240924,163900,427064250,10400,10400,10400,10400,0
20240924,163800,427064250,10400,10400,10400,10400,0
20240924,163700,427064250,10400,10400,10400,10400,0
20240924,163600,427064250,10400,10400,10400,10400,0
20240924,163500,427064250,10400,10400,10400,10400,0
20240924,163400,427064250,10400,10400,10400,10400,0
20240924,163300,427064250,10400,10400,10400,10400,0
20240924,163200,427064250,10400,10400,10400,10400,0
20240924,163100,427064250,10400,10400,10400,10400,0
20240924,163000,427064250,10400,10400,10400,10400,0
20240924,162900,427064250,10400,10400,10400,10400,0
20240924,162800,427064250,10400,10400,10400,10400,0
20240924,162700,427064250,10400,10400,10400,10400,152
20240924,162600,427064250,10400,10400,10400,10400,0
20240924,162500,427064250,10400,10400,10400,10400,0
20240924,162400,427064250,10400,10400,10400,10400,0
20240924,162300,427064250,10400,10400,10400,10400,0
20240924,162200,427064250,10400,10400,10400,10400,0
20240924,162100,427064250,10400,10400,10400,10400,0
20240924,162000,427064250,10400,10400,10400,10400,0
20240924,161900,427064250,10400,10400,10400,10400,0
20240924,161800,427064250,10400,10400,10400,10400,0
20240924,161700,427064250,10400,10400,10400,10400,0
20240924,161600,427064250,10400,10400,10400,10400,0
20240924,161500,427064250,10400,10400,10400,10400,0
20240924,161400,427064250,10400,10400,10400,10400,0
20240924,161300,427064250,10400,10400,10400,10400,0
20240924,161200,427064250,10400,10400,10400,10400,0
20240924,161100,427064250,10400,10400,10400,10400,0
20240924,161000,427064250,10400,10400,10400,10400,0
20240924,160900,427064250,10400,10400,10400,10400,0
20240924,160800,427064250,10400,10400,10400,10400,0
20240924,160700,427064250,10400,10400,10400,10400,0
20240924,160600,427064250,10400,10400,10400,10400,0
20240924,160500,427064250,10400,10400,10400,10400,0
20240924,160400,427064250,10400,10400,10400,10400,0
20240924,160300,427064250,10400,10400,10400,10400,0
20240924,160200,427064250,10400,10400,10400,10400,0
20240924,160100,427064250,10400,10400,10400,10400,0
20240924,160000,427064250,10400,10400,10400,10400,0
20240924,155900,427064250,10400,10400,10400,10400,0
20240924,155800,427064250,10400,10400,10400,10400,0
20240924,155700,427064250,10400,10400,10400,10400,152
20240924,155600,427064250,10400,10400,10400,10400,0
20240924,155500,427064250,10400,10400,10400,10400,0
20240924,155400,427064250,10400,10400,10400,10400,0
20240924,155300,427064250,10400,10400,10400,10400,0
20240924,155200,427064250,10400,10400,10400,10400,0
20240924,155100,427064250,10400,10400,10400,10400,0
20240924,155000,427064250,10400,10400,10400,10400,0
20240924,154900,427064250,10400,10400,10400,10400,0
20240924,154800,427064250,10400,10400,10400,10400,0
20240924,154700,427064250,10400,10400,10400,10400,0
20240924,154600,427064250,10400,10400,10400,10400,0
20240924,154500,427064250,10400,10400,10400,10400,0
20240924,154400,427064250,10400,10400,10400,10400,0
20240924,154300,427064250,10400,10400,10400,10400,0
20240924,154200,427064250,10400,10400,10400,10400,0
20240924,154100,427064250,10400,10400,10400,10400,0
20240924,154000,427064250,10400,10400,10400,10400,0
20240924,153900,427064250,10400,10400,10400,10400,0
20240924,153800,427064250,10400,10400,10400,10400,0
20240924,153700,427064250,10400,10400,10400,10400,0
20240924,153600,427064250,10400,10400,10400,10400,0
20240924,153500,427064250,10400,10400,10400,10400,0
20240924,153400,427064250,10400,10400,10400,10400,0
20240924,153300,427064250,10400,10400,10400,10400,0
20240924,153200,427064250,10400,10400,10400,10400,0
20240924,153100,427064250,10400,10400,10400,10400,0
20240924,153000,427064250,10400,10400,10400,10400,152
20240924,152900,425483450,10420,10420,10420,10420,0
20240924,152800,425483450,10420,10420,10420,10420,0
20240924,152700,425483450,10420,10420,10420,10420,0
20240924,152600,425483450,10420,10420,10420,10420,0
20240924,152500,425483450,10420,10420,10420,10420,0
20240924,152400,425483450,10420,10420,10420,10420,0
20240924,152300,425483450,10420,10420,10420,10420,0
20240924,152200,425483450,10420,10420,10420,10420,0
20240924,152100,425483450,10420,10420,10420,10420,0
20240924,152000,425483450,10420,10420,10420,10420,0
20240924,151900,425483450,10420,10420,10420,10420,0
20240924,151800,425483450,10420,10420,10420,10420,2
20240924,151700,425462610,10420,10400,10420,10400,149
20240924,151600,423912970,10420,10420,10420,10420,54
20240924,151500,423350290,10400,10400,10400,10400,0
20240924,151400,423350290,10400,10400,10400,10400,100
20240924,151300,422310290,10410,10390,10410,10390,746
20240924,151200,414550860,10400,10400,10400,10400,0
20240924,151100,414550860,10400,10400,10400,10400,150
20240924,151000,412990860,10380,10380,10380,10380,0
20240924,150900,412990860,10380,10380,10380,10380,0
20240924,150800,412990860,10380,10380,10380,10380,60
20240924,150700,412368060,10380,10380,10380,10380,25
20240924,150600,412108560,10380,10380,10380,10380,20
20240924,150500,411900960,10380,10380,10380,10380,0
20240924,150400,411900960,10380,10390,10390,10380,69
20240924,150300,411184730,10400,10400,10400,10400,30
20240924,150200,410872730,10400,10390,10400,10390,189
20240924,150100,408907280,10380,10380,10380,10380,7
20240924,150000,408834620,10320,10320,10320,10320,0
20240924,145900,408834620,10320,10320,10320,10320,0
20240924,145800,408834620,10320,10320,10320,10320,3
20240924,145700,408803660,10380,10380,10380,10380,0
20240924,145600,408803660,10380,10380,10380,10380,0
20240924,145500,408803660,10380,10380,10380,10380,0
20240924,145400,408803660,10380,10380,10380,10380,0
20240924,145300,408803660,10380,10380,10380,10380,0
20240924,145200,408803660,10380,10380,10380,10380,0
20240924,145100,408803660,10380,10380,10380,10380,0
20240924,145000,408803660,10380,10380,10380,10380,8
20240924,144900,408720620,10380,10380,10380,10380,0
20240924,144800,408720620,10380,10380,10380,10380,2
20240924,144700,408699860,10390,10390,10390,10390,0
20240924,144600,408699860,10390,10390,10390,10390,380
20240924,144500,404751660,10390,10390,10390,10390,118
20240924,144400,403525640,10390,10390,10390,10390,0
20240924,144300,403525640,10390,10400,10400,10390,502
20240924,144200,398304860,10390,10390,10390,10390,0
20240924,144100,398304860,10390,10390,10390,10390,0
20240924,144000,398304860,10390,10400,10400,10390,504
20240924,143900,393063290,10300,10380,10380,10290,603
20240924,143800,386806190,10380,10380,10380,10380,7
20240924,143700,386733530,10390,10390,10390,10390,0
20240924,143600,386733530,10390,10380,10390,10380,263
20240924,143500,384001340,10380,10380,10380,10380,1027
20240924,143400,373341080,10410,10410,10410,10410,133
20240924,143300,371956550,10380,10380,10380,10380,0
20240924,143200,371956550,10380,10360,10380,10360,2000
20240924,143100,351196760,10360,10360,10360,10360,0
20240924,143000,351196760,10360,10360,10360,10360,0
20240924,142900,351196760,10360,10360,10360,10360,0
20240924,142800,351196760,10360,10360,10360,10360,0
20240924,142700,351196760,10360,10360,10360,10360,0
20240924,142600,351196760,10360,10360,10360,10360,0
20240924,142500,351196760,10360,10360,10360,10360,10
20240924,142400,351093160,10300,10300,10300,10300,0
20240924,142300,351093160,10300,10300,10300,10300,10
20240924,142200,350990160,10370,10370,10370,10370,0
20240924,142100,350990160,10370,10370,10370,10370,20
20240924,142000,350782760,10370,10370,10370,10370,0
20240924,141900,350782760,10370,10370,10370,10370,1
20240924,141800,350772390,10370,10370,10370,10370,0
20240924,141700,350772390,10370,10370,10370,10370,0
20240924,141600,350772390,10370,10370,10370,10370,0
20240924,141500,350772390,10370,10370,10370,10370,0
20240924,141400,350772390,10370,10370,10370,10370,0
20240924,141300,350772390,10370,10380,10380,10370,116
20240924,141200,349568340,10430,10430,10430,10430,1
20240924,141100,349557910,10390,10390,10390,10390,4
20240924,141000,349516350,10400,10400,10400,10400,30
20240924,140900,349204350,10400,10400,10400,10400,0
20240924,140800,349204350,10400,10400,10400,10400,1
20240924,140700,349193950,10370,10370,10370,10370,0
20240924,140600,349193950,10370,10370,10370,10370,0
20240924,140500,349193950,10370,10370,10370,10370,2
20240924,140400,349173210,10380,10380,10380,10380,0
20240924,140300,349173210,10380,10380,10380,10380,20
20240924,140200,348965610,10380,10350,10380,10350,50
20240924,140100,348447000,10330,10330,10330,10330,0
20240924,140000,348447000,10330,10340,10340,10330,2
20240924,135900,348426330,10310,10310,10310,10310,200
20240924,135800,346364330,10300,10300,10300,10300,0
20240924,135700,346364330,10300,10300,10300,10300,0
20240924,135600,346364330,10300,10300,10300,10300,200
20240924,135500,344304330,10300,10300,10300,10300,37
20240924,135400,343923230,10270,10270,10270,10270,0
20240924,135300,343923230,10270,10270,10270,10270,0
20240924,135200,343923230,10270,10270,10270,10270,0
20240924,135100,343923230,10270,10270,10270,10270,0
20240924,135000,343923230,10270,10270,10270,10270,0
20240924,134900,343923230,10270,10270,10270,10270,0
20240924,134800,343923230,10270,10270,10270,10270,0
20240924,134700,343923230,10270,10270,10270,10270,0
20240924,134600,343923230,10270,10260,10270,10260,148
20240924,134500,342403750,10250,10250,10250,10250,188
20240924,134400,340476750,10250,10250,10250,10250,0
20240924,134300,340476750,10250,10250,10250,10250,5
20240924,134200,340425500,10200,10200,10200,10200,0
20240924,134100,340425500,10200,10200,10200,10200,0
20240924,134000,340425500,10200,10200,10200,10200,0
20240924,133900,340425500,10200,10200,10200,10200,0
20240924,133800,340425500,10200,10200,10200,10200,0
20240924,133700,340425500,10200,10200,10200,10200,0
20240924,133600,340425500,10200,10200,10200,10200,0
20240924,133500,340425500,10200,10200,10200,10200,0
20240924,133400,340425500,10200,10200,10200,10200,0
20240924,133300,340425500,10200,10200,10200,10200,0
20240924,133200,340425500,10200,10200,10200,10200,0
20240924,133100,340425500,10200,10200,10200,10200,0
20240924,133000,340425500,10200,10200,10200,10200,0
20240924,132900,340425500,10200,10200,10200,10200,0
20240924,132800,340425500,10200,10200,10200,10200,0
20240924,132700,340425500,10200,10200,10200,10200,0
20240924,132600,340425500,10200,10200,10200,10200,0
20240924,132500,340425500,10200,10200,10200,10200,0
20240924,132400,340425500,10200,10200,10200,10200,0
20240924,132300,340425500,10200,10200,10200,10200,60
20240924,132200,339813500,10260,10260,10260,10260,0
20240924,132100,339813500,10260,10260,10260,10260,0
20240924,132000,339813500,10260,10260,10260,10260,0
20240924,131900,339813500,10260,10260,10260,10260,0
20240924,131800,339813500,10260,10260,10260,10260,0
20240924,131700,339813500,10260,10260,10260,10260,0
20240924,131600,339813500,10260,10260,10260,10260,0
20240924,131500,339813500,10260,10260,10260,10260,0
20240924,131400,339813500,10260,10260,10260,10260,0
20240924,131300,339813500,10260,10260,10260,10260,0
20240924,131200,339813500,10260,10260,10260,10260,0
20240924,131100,339813500,10260,10260,10260,10260,0
20240924,131000,339813500,10260,10260,10260,10260,0
20240924,130900,339813500,10260,10260,10260,10260,0
20240924,130800,339813500,10260,10260,10260,10260,0
20240924,130700,339813500,10260,10260,10260,10260,0
20240924,130600,339813500,10260,10260,10260,10260,0
20240924,130500,339813500,10260,10260,10260,10260,0
20240924,130400,339813500,10260,10260,10260,10260,0
20240924,130300,339813500,10260,10260,10260,10260,0
20240924,130200,339813500,10260,10260,10260,10260,0
20240924,130100,339813500,10260,10260,10260,10260,0
20240924,130000,339813500,10260,10260,10260,10260,0
20240924,125900,339813500,10260,10260,10260,10260,0
20240924,125800,339813500,10260,10260,10260,10260,0
20240924,125700,339813500,10260,10260,10260,10260,0
20240924,125600,339813500,10260,10260,10260,10260,0
20240924,125500,339813500,10260,10260,10260,10260,0
20240924,125400,339813500,10260,10260,10260,10260,0
20240924,125300,339813500,10260,10260,10260,10260,0
20240924,125200,339813500,10260,10260,10260,10260,0
20240924,125100,339813500,10260,10260,10260,10260,0
20240924,125000,339813500,10260,10260,10260,10260,0
20240924,124900,339813500,10260,10260,10260,10260,0
20240924,124800,339813500,10260,10260,10260,10260,0
20240924,124700,339813500,10260,10260,10260,10260,0
20240924,124600,339813500,10260,10260,10260,10260,0
20240924,124500,339813500,10260,10260,10260,10260,0
20240924,124400,339813500,10260,10260,10260,10260,0
20240924,124300,339813500,10260,10260,10260,10260,0
20240924,124200,339813500,10260,10260,10260,10260,0
20240924,124100,339813500,10260,10260,10260,10260,0
20240924,124000,339813500,10260,10260,10260,10260,0
20240924,123900,339813500,10260,10260,10260,10260,0
20240924,123800,339813500,10260,10260,10260,10260,0
20240924,123700,339813500,10260,10260,10260,10260,1
20240924,123600,339803240,10260,10260,10260,10260,97
20240924,123500,338808020,10260,10260,10260,10260,0
20240924,123400,338808020,10260,10260,10260,10260,0
20240924,123300,338808020,10260,10260,10260,10260,0
20240924,123200,338808020,10260,10260,10260,10260,0
20240924,123100,338808020,10260,10260,10260,10260,0
20240924,123000,338808020,10260,10260,10260,10260,0
20240924,122900,338808020,10260,10260,10260,10260,0
20240924,122800,338808020,10260,10260,10260,10260,0
20240924,122700,338808020,10260,10260,10260,10260,0
20240924,122600,338808020,10260,10260,10260,10260,0
20240924,122500,338808020,10260,10260,10260,10260,0
20240924,122400,338808020,10260,10260,10260,10260,0
20240924,122300,338808020,10260,10260,10260,10260,1
20240924,122200,338797760,10260,10260,10260,10260,0
20240924,122100,338797760,10260,10260,10260,10260,0
20240924,122000,338797760,10260,10260,10260,10260,0
20240924,121900,338797760,10260,10200,10260,10200,1292
20240924,121800,325619270,10180,10180,10180,10180,0
20240924,121700,325619270,10180,10180,10180,10180,0
20240924,121600,325619270,10180,10180,10180,10180,46
20240924,121500,325150990,10200,10200,10200,10200,0
20240924,121400,325150990,10200,10200,10200,10200,0
20240924,121300,325150990,10200,10200,10200,10200,0
20240924,121200,325150990,10200,10200,10200,10200,50
20240924,121100,324640990,10170,10170,10170,10170,0
20240924,121000,324640990,10170,10170,10170,10170,0
20240924,120900,324640990,10170,10170,10170,10170,0
20240924,120800,324640990,10170,10170,10170,10170,0
20240924,120700,324640990,10170,10170,10170,10170,0
20240924,120600,324640990,10170,10170,10170,10170,0
20240924,120500,324640990,10170,10170,10170,10170,0
20240924,120400,324640990,10170,10170,10170,10170,0
20240924,120300,324640990,10170,10170,10170,10170,0
20240924,120200,324640990,10170,10170,10170,10170,0
20240924,120100,324640990,10170,10170,10170,10170,0
20240924,120000,324640990,10170,10170,10170,10170,0
20240924,115900,324640990,10170,10170,10170,10170,0
20240924,115800,324640990,10170,10170,10170,10170,0
20240924,115700,324640990,10170,10170,10170,10170,0
20240924,115600,324640990,10170,10170,10170,10170,0
20240924,115500,324640990,10170,10170,10170,10170,121
20240924,115400,323410420,10200,10200,10200,10200,1
20240924,115300,323400220,10200,10200,10200,10200,0
20240924,115200,323400220,10200,10200,10200,10200,0
20240924,115100,323400220,10200,10200,10200,10200,40
20240924,115000,322992220,10210,10210,10210,10210,0
20240924,114900,322992220,10210,10210,10210,10210,0
20240924,114800,322992220,10210,10210,10210,10210,0
20240924,114700,322992220,10210,10210,10210,10210,0
20240924,114600,322992220,10210,10210,10210,10210,0
20240924,114500,322992220,10210,10210,10210,10210,0
20240924,114400,322992220,10210,10210,10210,10210,0
20240924,114300,322992220,10210,10210,10210,10210,0
20240924,114200,322992220,10210,10210,10210,10210,20
20240924,114100,322788020,10210,10210,10210,10210,0
20240924,114000,322788020,10210,10210,10210,10210,0
20240924,113900,322788020,10210,10210,10210,10210,0
20240924,113800,322788020,10210,10210,10210,10210,0
20240924,113700,322788020,10210,10210,10210,10210,0
20240924,113600,322788020,10210,10210,10210,10210,0
20240924,113500,322788020,10210,10210,10210,10210,1
20240924,113400,322777810,10200,10200,10200,10200,0
20240924,113300,322777810,10200,10200,10200,10200,0
20240924,113200,322777810,10200,10200,10200,10200,0
20240924,113100,322777810,10200,10200,10200,10200,0
20240924,113000,322777810,10200,10200,10200,10200,0
20240924,112900,322777810,10200,10200,10200,10200,0
20240924,112800,322777810,10200,10200,10200,10200,0
20240924,112700,322777810,10200,10200,10200,10200,0
20240924,112600,322777810,10200,10200,10200,10200,0
20240924,112500,322777810,10200,10200,10200,10200,0
20240924,112400,322777810,10200,10200,10200,10200,0
20240924,112300,322777810,10200,10200,10200,10200,0
20240924,112200,322777810,10200,10200,10200,10200,0
20240924,112100,322777810,10200,10200,10200,10200,0
20240924,112000,322777810,10200,10200,10200,10200,0
20240924,111900,322777810,10200,10200,10200,10200,0
20240924,111800,322777810,10200,10200,10200,10200,0
20240924,111700,322777810,10200,10200,10200,10200,0
20240924,111600,322777810,10200,10200,10200,10200,0
20240924,111500,322777810,10200,10200,10200,10200,0
20240924,111400,322777810,10200,10200,10200,10200,0
20240924,111300,322777810,10200,10200,10200,10200,0
20240924,111200,322777810,10200,10180,10200,10180,60
20240924,111100,322166810,10180,10180,10180,10180,0
20240924,111000,322166810,10180,10180,10180,10180,0
20240924,110900,322166810,10180,10180,10180,10180,0
20240924,110800,322166810,10180,10180,10180,10180,0
20240924,110700,322166810,10180,10180,10180,10180,0
20240924,110600,322166810,10180,10180,10180,10180,0
20240924,110500,322166810,10180,10180,10180,10180,0
20240924,110400,322166810,10180,10180,10180,10180,0
20240924,110300,322166810,10180,10180,10180,10180,0
20240924,110200,322166810,10180,10180,10180,10180,0
20240924,110100,322166810,10180,10180,10180,10180,0
20240924,110000,322166810,10180,10180,10180,10180,0
20240924,105900,322166810,10180,10180,10180,10180,0
20240924,105800,322166810,10180,10180,10180,10180,0
20240924,105700,322166810,10180,10180,10180,10180,0
20240924,105600,322166810,10180,10180,10180,10180,199
20240924,105500,320140990,10180,10180,10180,10180,0
20240924,105400,320140990,10180,10180,10180,10180,0
20240924,105300,320140990,10180,10180,10180,10180,0
20240924,105200,320140990,10180,10180,10180,10180,1
20240924,105100,320130810,10190,10190,10190,10190,0
20240924,105000,320130810,10190,10190,10190,10190,0
20240924,104900,320130810,10190,10190,10190,10190,0
20240924,104800,320130810,10190,10190,10190,10190,0
20240924,104700,320130810,10190,10190,10190,10190,20
20240924,104600,319927010,10180,10170,10180,10170,25
20240924,104500,319672600,10180,10180,10180,10180,0
20240924,104400,319672600,10180,10180,10180,10180,10
20240924,104300,319570800,10190,10190,10190,10190,0
20240924,104200,319570800,10190,10190,10190,10190,1
20240924,104100,319560610,10120,10120,10120,10120,0
20240924,104000,319560610,10120,10120,10120,10120,0
20240924,103900,319560610,10120,10120,10120,10120,0
20240924,103800,319560610,10120,10120,10120,10120,0
20240924,103700,319560610,10120,10120,10120,10120,0
20240924,103600,319560610,10120,10120,10120,10120,0
20240924,103500,319560610,10120,10120,10120,10120,0
20240924,103400,319560610,10120,10120,10120,10120,0
20240924,103300,319560610,10120,10120,10120,10120,0
20240924,103200,319560610,10120,10120,10120,10120,0
20240924,103100,319560610,10120,10120,10120,10120,0
20240924,103000,319560610,10120,10120,10120,10120,0
20240924,102900,319560610,10120,10120,10120,10120,0
20240924,102800,319560610,10120,10120,10120,10120,0
20240924,102700,319560610,10120,10190,10190,10120,100
20240924,102600,318548540,10290,10290,10290,10290,0
20240924,102500,318548540,10290,10290,10290,10290,0
20240924,102400,318548540,10290,10290,10290,10290,0
20240924,102300,318548540,10290,10290,10290,10290,0
20240924,102200,318548540,10290,10290,10290,10290,0
20240924,102100,318548540,10290,10190,10290,10190,300
20240924,102000,315466770,10190,10190,10190,10190,0
20240924,101900,315466770,10190,10190,10190,10190,0
20240924,101800,315466770,10190,10190,10190,10190,1
20240924,101700,315456580,10100,10100,10100,10100,0
20240924,101600,315456580,10100,10100,10100,10100,0
20240924,101500,315456580,10100,10150,10150,10100,239
20240924,101400,313040240,10280,10280,10280,10280,0
20240924,101300,313040240,10280,10240,10280,10230,5
20240924,101200,312988970,10260,10260,10270,10260,502
20240924,101100,307833450,10270,10260,10270,10260,5
20240924,101000,307782130,10240,10230,10240,10230,500
20240924,100900,302662140,10240,10240,10240,10240,0
20240924,100800,302662140,10240,10240,10240,10240,0
20240924,100700,302662140,10240,10240,10240,10240,0
20240924,100600,302662140,10240,10240,10240,10240,0
20240924,100500,302662140,10240,10240,10240,10150,13
20240924,100400,302529380,10240,10240,10240,10240,2
20240924,100300,302508900,10140,10190,10190,10140,4
20240924,100200,302468290,10220,10240,10240,10220,3
20240924,100100,302437600,10260,10260,10260,10260,0
20240924,100000,302437600,10260,10260,10260,10260,0
20240924,095900,302437600,10260,10260,10260,10260,0
20240924,095800,302437600,10260,10260,10260,10260,0
20240924,095700,302437600,10260,10180,10260,10180,50
20240924,095600,301928520,10180,10180,10180,10180,1
20240924,095500,301918340,10130,10130,10130,10130,0
20240924,095400,301918340,10130,10130,10130,10130,0
20240924,095300,301918340,10130,10130,10130,10130,0
20240924,095200,301918340,10130,10130,10130,10130,678
20240924,095100,295050200,10130,10110,10130,10110,383
20240924,095000,291171240,10080,10080,10080,10080,64
20240924,094900,290526120,10020,10020,10020,10020,0
20240924,094800,290526120,10020,10020,10020,10020,0
20240924,094700,290526120,10020,10020,10020,10020,0
20240924,094600,290526120,10020,10020,10020,10020,10
20240924,094500,290425920,10040,10060,10060,10020,3291
20240924,094400,257383210,10050,10050,10050,10050,1
20240924,094300,257373160,10120,10110,10120,10110,10
20240924,094200,257272000,10120,10120,10120,10120,0
20240924,094100,257272000,10120,10120,10120,10120,0
20240924,094000,257272000,10120,10030,10120,10030,48
20240924,093900,256788040,10010,10140,10170,10010,6160
20240924,093800,194957870,10140,10140,10140,10140,0
20240924,093700,194957870,10140,10140,10140,10140,183
20240924,093600,193102250,10140,10140,10140,10140,0
20240924,093500,193102250,10140,10140,10140,10140,63
20240924,093400,192463430,10150,10150,10150,10150,442
20240924,093300,187977130,10150,10180,10180,10150,6152
20240924,093200,125424500,10250,10250,10250,10250,0
20240924,093100,125424500,10250,10250,10250,10250,0
20240924,093000,125424500,10250,10150,10250,10150,2037
20240924,092900,104747530,10200,10100,10240,10100,1544
20240924,092800,89048690,10200,10200,10200,10200,135
20240924,092700,87671690,10200,10290,10290,10090,6851
20240924,092600,18344510,10280,10280,10280,10280,0
20240924,092500,18344510,10280,10280,10280,10280,0
20240924,092400,18344510,10280,10280,10280,10280,2
20240924,092300,18323950,10310,10310,10310,10310,0
20240924,092200,18323950,10310,10310,10310,10310,0
20240924,092100,18323950,10310,10310,10310,10310,0
20240924,092000,18323950,10310,10310,10310,10310,0
20240924,091900,18323950,10310,10310,10310,10310,0
20240924,091800,18323950,10310,10310,10310,10310,0
20240924,091700,18323950,10310,10310,10310,10310,19
20240924,091600,18128060,10310,10310,10310,10310,50
20240924,091500,17612560,10310,10310,10310,10310,0
20240924,091400,17612560,10310,10300,10310,10300,31
20240924,091300,17293250,10310,10310,10310,10310,201
20240924,091200,15220940,10310,10320,10320,10310,300
20240924,091100,12125690,10320,10320,10320,10320,0
20240924,091000,12125690,10320,10320,10320,10320,0
20240924,090900,12125690,10320,10320,10320,10320,384
20240924,090800,8162810,10380,10380,10380,10380,0
20240924,090700,8162810,10380,10380,10380,10380,0
20240924,090600,8162810,10380,10380,10380,10380,2
20240924,090500,8142050,10450,10450,10450,10450,0
20240924,090400,8142050,10450,10450,10450,10450,0
20240924,090300,8142050,10450,10450,10450,10450,0
20240924,090200,8142050,10450,10400,10450,10400,2
20240924,090100,8121200,10280,10280,10280,10280,0
20240924,090000,8121200,10280,10280,10280,10280,790