KissMeData/100250/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,200900,75296940,3185,3185,3185,3185,1054
20240924,200800,75296940,3185,3185,3185,3185,0
20240924,200700,75296940,3185,3185,3185,3185,0
20240924,200600,75296940,3185,3185,3185,3185,0
20240924,200500,75296940,3185,3185,3185,3185,0
20240924,200400,75296940,3185,3185,3185,3185,0
20240924,200300,75296940,3185,3185,3185,3185,0
20240924,200200,75296940,3185,3185,3185,3185,0
20240924,200100,75296940,3185,3185,3185,3185,0
20240924,200000,75296940,3185,3185,3185,3185,0
20240924,195900,75296940,3185,3185,3185,3185,0
20240924,195800,75296940,3185,3185,3185,3185,0
20240924,195700,75296940,3185,3185,3185,3185,0
20240924,195600,75296940,3185,3185,3185,3185,0
20240924,195500,75296940,3185,3185,3185,3185,0
20240924,195400,75296940,3185,3185,3185,3185,0
20240924,195300,75296940,3185,3185,3185,3185,0
20240924,195200,75296940,3185,3185,3185,3185,0
20240924,195100,75296940,3185,3185,3185,3185,0
20240924,195000,75296940,3185,3185,3185,3185,0
20240924,194900,75296940,3185,3185,3185,3185,0
20240924,194800,75296940,3185,3185,3185,3185,0
20240924,194700,75296940,3185,3185,3185,3185,0
20240924,194600,75296940,3185,3185,3185,3185,0
20240924,194500,75296940,3185,3185,3185,3185,0
20240924,194400,75296940,3185,3185,3185,3185,0
20240924,194300,75296940,3185,3185,3185,3185,0
20240924,194200,75296940,3185,3185,3185,3185,0
20240924,194100,75296940,3185,3185,3185,3185,0
20240924,194000,75296940,3185,3185,3185,3185,0
20240924,193900,75296940,3185,3185,3185,3185,1054
20240924,193800,75296940,3185,3185,3185,3185,0
20240924,193700,75296940,3185,3185,3185,3185,0
20240924,193600,75296940,3185,3185,3185,3185,0
20240924,193500,75296940,3185,3185,3185,3185,0
20240924,193400,75296940,3185,3185,3185,3185,0
20240924,193300,75296940,3185,3185,3185,3185,0
20240924,193200,75296940,3185,3185,3185,3185,0
20240924,193100,75296940,3185,3185,3185,3185,0
20240924,193000,75296940,3185,3185,3185,3185,0
20240924,192900,75296940,3185,3185,3185,3185,0
20240924,192800,75296940,3185,3185,3185,3185,0
20240924,192700,75296940,3185,3185,3185,3185,0
20240924,192600,75296940,3185,3185,3185,3185,0
20240924,192500,75296940,3185,3185,3185,3185,0
20240924,192400,75296940,3185,3185,3185,3185,0
20240924,192300,75296940,3185,3185,3185,3185,0
20240924,192200,75296940,3185,3185,3185,3185,0
20240924,192100,75296940,3185,3185,3185,3185,0
20240924,192000,75296940,3185,3185,3185,3185,0
20240924,191900,75296940,3185,3185,3185,3185,0
20240924,191800,75296940,3185,3185,3185,3185,0
20240924,191700,75296940,3185,3185,3185,3185,0
20240924,191600,75296940,3185,3185,3185,3185,0
20240924,191500,75296940,3185,3185,3185,3185,0
20240924,191400,75296940,3185,3185,3185,3185,0
20240924,191300,75296940,3185,3185,3185,3185,0
20240924,191200,75296940,3185,3185,3185,3185,0
20240924,191100,75296940,3185,3185,3185,3185,0
20240924,191000,75296940,3185,3185,3185,3185,0
20240924,190900,75296940,3185,3185,3185,3185,1054
20240924,190800,75296940,3185,3185,3185,3185,0
20240924,190700,75296940,3185,3185,3185,3185,0
20240924,190600,75296940,3185,3185,3185,3185,0
20240924,190500,75296940,3185,3185,3185,3185,0
20240924,190400,75296940,3185,3185,3185,3185,0
20240924,190300,75296940,3185,3185,3185,3185,0
20240924,190200,75296940,3185,3185,3185,3185,0
20240924,190100,75296940,3185,3185,3185,3185,0
20240924,190000,75296940,3185,3185,3185,3185,0
20240924,185900,75296940,3185,3185,3185,3185,0
20240924,185800,75296940,3185,3185,3185,3185,0
20240924,185700,75296940,3185,3185,3185,3185,0
20240924,185600,75296940,3185,3185,3185,3185,0
20240924,185500,75296940,3185,3185,3185,3185,0
20240924,185400,75296940,3185,3185,3185,3185,0
20240924,185300,75296940,3185,3185,3185,3185,0
20240924,185200,75296940,3185,3185,3185,3185,0
20240924,185100,75296940,3185,3185,3185,3185,0
20240924,185000,75296940,3185,3185,3185,3185,0
20240924,184900,75296940,3185,3185,3185,3185,0
20240924,184800,75296940,3185,3185,3185,3185,0
20240924,184700,75296940,3185,3185,3185,3185,0
20240924,184600,75296940,3185,3185,3185,3185,0
20240924,184500,75296940,3185,3185,3185,3185,0
20240924,184400,75296940,3185,3185,3185,3185,0
20240924,184300,75296940,3185,3185,3185,3185,0
20240924,184200,75296940,3185,3185,3185,3185,0
20240924,184100,75296940,3185,3185,3185,3185,0
20240924,184000,75296940,3185,3185,3185,3185,0
20240924,183900,75296940,3185,3185,3185,3185,1054
20240924,183800,75296940,3185,3185,3185,3185,0
20240924,183700,75296940,3185,3185,3185,3185,0
20240924,183600,75296940,3185,3185,3185,3185,0
20240924,183500,75296940,3185,3185,3185,3185,0
20240924,183400,75296940,3185,3185,3185,3185,0
20240924,183300,75296940,3185,3185,3185,3185,0
20240924,183200,75296940,3185,3185,3185,3185,0
20240924,183100,75296940,3185,3185,3185,3185,0
20240924,183000,75296940,3185,3185,3185,3185,0
20240924,182900,75296940,3185,3185,3185,3185,0
20240924,182800,75296940,3185,3185,3185,3185,0
20240924,182700,75296940,3185,3185,3185,3185,0
20240924,182600,75296940,3185,3185,3185,3185,0
20240924,182500,75296940,3185,3185,3185,3185,0
20240924,182400,75296940,3185,3185,3185,3185,0
20240924,182300,75296940,3185,3185,3185,3185,0
20240924,182200,75296940,3185,3185,3185,3185,0
20240924,182100,75296940,3185,3185,3185,3185,0
20240924,182000,75296940,3185,3185,3185,3185,0
20240924,181900,75296940,3185,3185,3185,3185,0
20240924,181800,75296940,3185,3185,3185,3185,0
20240924,181700,75296940,3185,3185,3185,3185,0
20240924,181600,75296940,3185,3185,3185,3185,0
20240924,181500,75296940,3185,3185,3185,3185,0
20240924,181400,75296940,3185,3185,3185,3185,0
20240924,181300,75296940,3185,3185,3185,3185,0
20240924,181200,75296940,3185,3185,3185,3185,0
20240924,181100,75296940,3185,3185,3185,3185,0
20240924,181000,75296940,3185,3185,3185,3185,0
20240924,180900,75296940,3185,3185,3185,3185,1054
20240924,180800,75296940,3185,3185,3185,3185,0
20240924,180700,75296940,3185,3185,3185,3185,0
20240924,180600,75296940,3185,3185,3185,3185,0
20240924,180500,75296940,3185,3185,3185,3185,0
20240924,180400,75296940,3185,3185,3185,3185,0
20240924,180300,75296940,3185,3185,3185,3185,0
20240924,180200,75296940,3185,3185,3185,3185,0
20240924,180100,75296940,3185,3185,3185,3185,0
20240924,180000,75296940,3185,3185,3185,3185,0
20240924,175900,75296940,3185,3185,3185,3185,0
20240924,175800,75296940,3185,3185,3185,3185,0
20240924,175700,75296940,3185,3185,3185,3185,0
20240924,175600,75296940,3185,3185,3185,3185,0
20240924,175500,75296940,3185,3185,3185,3185,0
20240924,175400,75296940,3185,3185,3185,3185,0
20240924,175300,75296940,3185,3185,3185,3185,0
20240924,175200,75296940,3185,3185,3185,3185,0
20240924,175100,75296940,3185,3185,3185,3185,0
20240924,175000,75296940,3185,3185,3185,3185,0
20240924,174900,75296940,3185,3185,3185,3185,0
20240924,174800,75296940,3185,3185,3185,3185,0
20240924,174700,75296940,3185,3185,3185,3185,0
20240924,174600,75296940,3185,3185,3185,3185,0
20240924,174500,75296940,3185,3185,3185,3185,0
20240924,174400,75296940,3185,3185,3185,3185,0
20240924,174300,75296940,3185,3185,3185,3185,0
20240924,174200,75296940,3185,3185,3185,3185,0
20240924,174100,75296940,3185,3185,3185,3185,0
20240924,174000,75296940,3185,3185,3185,3185,0
20240924,173900,75296940,3185,3185,3185,3185,1054
20240924,173800,75296940,3185,3185,3185,3185,0
20240924,173700,75296940,3185,3185,3185,3185,0
20240924,173600,75296940,3185,3185,3185,3185,0
20240924,173500,75296940,3185,3185,3185,3185,0
20240924,173400,75296940,3185,3185,3185,3185,0
20240924,173300,75296940,3185,3185,3185,3185,0
20240924,173200,75296940,3185,3185,3185,3185,0
20240924,173100,75296940,3185,3185,3185,3185,0
20240924,173000,75296940,3185,3185,3185,3185,0
20240924,172900,75296940,3185,3185,3185,3185,0
20240924,172800,75296940,3185,3185,3185,3185,0
20240924,172700,75296940,3185,3185,3185,3185,0
20240924,172600,75296940,3185,3185,3185,3185,0
20240924,172500,75296940,3185,3185,3185,3185,0
20240924,172400,75296940,3185,3185,3185,3185,0
20240924,172300,75296940,3185,3185,3185,3185,0
20240924,172200,75296940,3185,3185,3185,3185,0
20240924,172100,75296940,3185,3185,3185,3185,0
20240924,172000,75296940,3185,3185,3185,3185,0
20240924,171900,75296940,3185,3185,3185,3185,0
20240924,171800,75296940,3185,3185,3185,3185,0
20240924,171700,75296940,3185,3185,3185,3185,0
20240924,171600,75296940,3185,3185,3185,3185,0
20240924,171500,75296940,3185,3185,3185,3185,0
20240924,171400,75296940,3185,3185,3185,3185,0
20240924,171300,75296940,3185,3185,3185,3185,0
20240924,171200,75296940,3185,3185,3185,3185,0
20240924,171100,75296940,3185,3185,3185,3185,0
20240924,171000,75296940,3185,3185,3185,3185,0
20240924,170900,75296940,3185,3185,3185,3185,1054
20240924,170800,75296940,3185,3185,3185,3185,0
20240924,170700,75296940,3185,3185,3185,3185,0
20240924,170600,75296940,3185,3185,3185,3185,0
20240924,170500,75296940,3185,3185,3185,3185,0
20240924,170400,75296940,3185,3185,3185,3185,0
20240924,170300,75296940,3185,3185,3185,3185,0
20240924,170200,75296940,3185,3185,3185,3185,0
20240924,170100,75296940,3185,3185,3185,3185,0
20240924,170000,75296940,3185,3185,3185,3185,0
20240924,165900,75296940,3185,3185,3185,3185,0
20240924,165800,75296940,3185,3185,3185,3185,0
20240924,165700,75296940,3185,3185,3185,3185,0
20240924,165600,75296940,3185,3185,3185,3185,0
20240924,165500,75296940,3185,3185,3185,3185,0
20240924,165400,75296940,3185,3185,3185,3185,0
20240924,165300,75296940,3185,3185,3185,3185,0
20240924,165200,75296940,3185,3185,3185,3185,0
20240924,165100,75296940,3185,3185,3185,3185,0
20240924,165000,75296940,3185,3185,3185,3185,0
20240924,164900,75296940,3185,3185,3185,3185,0
20240924,164800,75296940,3185,3185,3185,3185,0
20240924,164700,75296940,3185,3185,3185,3185,0
20240924,164600,75296940,3185,3185,3185,3185,0
20240924,164500,75296940,3185,3185,3185,3185,0
20240924,164400,75296940,3185,3185,3185,3185,0
20240924,164300,75296940,3185,3185,3185,3185,0
20240924,164200,75296940,3185,3185,3185,3185,0
20240924,164100,75296940,3185,3185,3185,3185,0
20240924,164000,75296940,3185,3185,3185,3185,0
20240924,163900,75296940,3185,3185,3185,3185,1054
20240924,163800,75296940,3185,3185,3185,3185,0
20240924,163700,75296940,3185,3185,3185,3185,0
20240924,163600,75296940,3185,3185,3185,3185,0
20240924,163500,75296940,3185,3185,3185,3185,0
20240924,163400,75296940,3185,3185,3185,3185,0
20240924,163300,75296940,3185,3185,3185,3185,0
20240924,163200,75296940,3185,3185,3185,3185,0
20240924,163100,75296940,3185,3185,3185,3185,0
20240924,163000,75296940,3185,3185,3185,3185,0
20240924,162900,75296940,3185,3185,3185,3185,0
20240924,162800,75296940,3185,3185,3185,3185,0
20240924,162700,75296940,3185,3185,3185,3185,0
20240924,162600,75296940,3185,3185,3185,3185,0
20240924,162500,75296940,3185,3185,3185,3185,0
20240924,162400,75296940,3185,3185,3185,3185,0
20240924,162300,75296940,3185,3185,3185,3185,0
20240924,162200,75296940,3185,3185,3185,3185,0
20240924,162100,75296940,3185,3185,3185,3185,0
20240924,162000,75296940,3185,3185,3185,3185,0
20240924,161900,75296940,3185,3185,3185,3185,0
20240924,161800,75296940,3185,3185,3185,3185,0
20240924,161700,75296940,3185,3185,3185,3185,0
20240924,161600,75296940,3185,3185,3185,3185,0
20240924,161500,75296940,3185,3185,3185,3185,0
20240924,161400,75296940,3185,3185,3185,3185,0
20240924,161300,75296940,3185,3185,3185,3185,0
20240924,161200,75296940,3185,3185,3185,3185,0
20240924,161100,75296940,3185,3185,3185,3185,0
20240924,161000,75296940,3185,3185,3185,3185,0
20240924,160900,75296940,3185,3185,3185,3185,1054
20240924,160800,75296940,3185,3185,3185,3185,0
20240924,160700,75296940,3185,3185,3185,3185,0
20240924,160600,75296940,3185,3185,3185,3185,0
20240924,160500,75296940,3185,3185,3185,3185,0
20240924,160400,75296940,3185,3185,3185,3185,0
20240924,160300,75296940,3185,3185,3185,3185,0
20240924,160200,75296940,3185,3185,3185,3185,0
20240924,160100,75296940,3185,3185,3185,3185,0
20240924,160000,75296940,3185,3185,3185,3185,0
20240924,155900,75296940,3185,3185,3185,3185,0
20240924,155800,75296940,3185,3185,3185,3185,0
20240924,155700,75296940,3185,3185,3185,3185,0
20240924,155600,75296940,3185,3185,3185,3185,0
20240924,155500,75296940,3185,3185,3185,3185,0
20240924,155400,75296940,3185,3185,3185,3185,0
20240924,155300,75296940,3185,3185,3185,3185,0
20240924,155200,75296940,3185,3185,3185,3185,0
20240924,155100,75296940,3185,3185,3185,3185,0
20240924,155000,75296940,3185,3185,3185,3185,0
20240924,154900,75296940,3185,3185,3185,3185,0
20240924,154800,75296940,3185,3185,3185,3185,0
20240924,154700,75296940,3185,3185,3185,3185,0
20240924,154600,75296940,3185,3185,3185,3185,0
20240924,154500,75296940,3185,3185,3185,3185,0
20240924,154400,75296940,3185,3185,3185,3185,0
20240924,154300,75296940,3185,3185,3185,3185,0
20240924,154200,75296940,3185,3185,3185,3185,0
20240924,154100,75296940,3185,3185,3185,3185,0
20240924,154000,75296940,3185,3185,3185,3185,0
20240924,153900,75296940,3185,3185,3185,3185,1054
20240924,153800,75296940,3185,3185,3185,3185,0
20240924,153700,75296940,3185,3185,3185,3185,0
20240924,153600,75296940,3185,3185,3185,3185,0
20240924,153500,75296940,3185,3185,3185,3185,0
20240924,153400,75296940,3185,3185,3185,3185,0
20240924,153300,75296940,3185,3185,3185,3185,0
20240924,153200,75296940,3185,3185,3185,3185,0
20240924,153100,75296940,3185,3185,3185,3185,0
20240924,153000,75296940,3185,3185,3185,3185,1054
20240924,152900,71939950,3180,3180,3180,3180,0
20240924,152800,71939950,3180,3180,3180,3180,0
20240924,152700,71939950,3180,3180,3180,3180,0
20240924,152600,71939950,3180,3180,3180,3180,0
20240924,152500,71939950,3180,3180,3180,3180,0
20240924,152400,71939950,3180,3180,3180,3180,0
20240924,152300,71939950,3180,3180,3180,3180,0
20240924,152200,71939950,3180,3180,3180,3180,0
20240924,152100,71939950,3180,3180,3180,3180,0
20240924,152000,71939950,3180,3180,3180,3180,0
20240924,151900,71939950,3180,3170,3180,3170,1500
20240924,151800,67183170,3170,3170,3170,3170,0
20240924,151700,67183170,3170,3170,3170,3170,1
20240924,151600,67180000,3160,3160,3160,3160,0
20240924,151500,67180000,3160,3160,3160,3160,12
20240924,151400,67142080,3160,3160,3160,3160,0
20240924,151300,67142080,3160,3160,3160,3160,11
20240924,151200,67107320,3160,3160,3160,3160,0
20240924,151100,67107320,3160,3160,3160,3160,11
20240924,151000,67072560,3170,3165,3170,3165,150
20240924,150900,66597725,3160,3160,3160,3160,11
20240924,150800,66562965,3160,3160,3160,3160,11
20240924,150700,66528205,3160,3160,3160,3160,0
20240924,150600,66528205,3160,3160,3160,3160,11
20240924,150500,66493445,3165,3165,3165,3165,10
20240924,150400,66461795,3160,3160,3160,3160,11
20240924,150300,66427035,3160,3160,3160,3160,0
20240924,150200,66427035,3160,3165,3165,3160,1022
20240924,150100,63192460,3160,3160,3160,3160,12
20240924,150000,63154540,3165,3165,3165,3165,0
20240924,145900,63154540,3165,3160,3165,3160,13
20240924,145800,63113450,3160,3160,3160,3160,0
20240924,145700,63113450,3160,3160,3160,3160,11
20240924,145600,63078690,3160,3160,3160,3160,0
20240924,145500,63078690,3160,3160,3160,3160,11
20240924,145400,63043930,3165,3160,3165,3160,12
20240924,145300,63006005,3160,3160,3160,3160,2246
20240924,145200,55908645,3150,3150,3150,3150,11
20240924,145100,55873995,3160,3150,3160,3150,896
20240924,145000,53047635,3150,3150,3150,3150,11
20240924,144900,53012985,3150,3150,3150,3150,0
20240924,144800,53012985,3150,3160,3160,3150,13
20240924,144700,52972025,3160,3150,3160,3150,16
20240924,144600,52921575,3150,3150,3150,3150,0
20240924,144500,52921575,3150,3150,3150,3150,11
20240924,144400,52886925,3150,3150,3150,3150,0
20240924,144300,52886925,3150,3150,3150,3150,11
20240924,144200,52852275,3150,3150,3150,3150,0
20240924,144100,52852275,3150,3150,3150,3150,11
20240924,144000,52817625,3150,3150,3150,3150,11
20240924,143900,52782975,3150,3150,3150,3150,0
20240924,143800,52782975,3150,3160,3160,3150,12
20240924,143700,52745165,3155,3155,3155,3155,2
20240924,143600,52738855,3150,3155,3155,3150,13
20240924,143500,52697895,3150,3150,3150,3150,0
20240924,143400,52697895,3150,3150,3150,3150,12
20240924,143300,52660095,3155,3155,3155,3155,7
20240924,143200,52638010,3150,3150,3150,3150,0
20240924,143100,52638010,3150,3150,3150,3150,11
20240924,143000,52603360,3150,3150,3150,3150,0
20240924,142900,52603360,3150,3150,3150,3150,11
20240924,142800,52568710,3155,3155,3155,3155,8
20240924,142700,52543470,3150,3155,3155,3150,12
20240924,142600,52505665,3150,3150,3150,3150,11
20240924,142500,52471015,3150,3150,3150,3150,0
20240924,142400,52471015,3150,3150,3150,3150,11
20240924,142300,52436365,3150,3150,3150,3150,0
20240924,142200,52436365,3150,3150,3150,3150,12
20240924,142100,52398565,3150,3150,3150,3150,0
20240924,142000,52398565,3150,3150,3150,3150,11
20240924,141900,52363915,3155,3150,3155,3150,12
20240924,141800,52326110,3155,3155,3155,3155,0
20240924,141700,52326110,3155,3150,3155,3150,12
20240924,141600,52288305,3155,3155,3155,3155,1
20240924,141500,52285150,3155,3155,3155,3155,1
20240924,141400,52281995,3150,3150,3150,3150,0
20240924,141300,52281995,3150,3150,3150,3150,11
20240924,141200,52247345,3150,3150,3150,3150,11
20240924,141100,52212695,3160,3160,3160,3160,1
20240924,141000,52209535,3150,3150,3150,3150,1012
20240924,140900,49021735,3150,3150,3150,3150,0
20240924,140800,49021735,3150,3150,3150,3150,11
20240924,140700,48987085,3150,3150,3150,3150,0
20240924,140600,48987085,3150,3150,3150,3150,11
20240924,140500,48952435,3150,3150,3150,3150,11
20240924,140400,48917785,3150,3150,3150,3150,0
20240924,140300,48917785,3150,3150,3150,3150,11
20240924,140200,48883135,3150,3150,3150,3150,0
20240924,140100,48883135,3150,3150,3150,3150,11
20240924,140000,48848485,3150,3150,3150,3150,11
20240924,135900,48813835,3150,3150,3150,3150,0
20240924,135800,48813835,3150,3150,3150,3150,12
20240924,135700,48776035,3150,3150,3150,3150,0
20240924,135600,48776035,3150,3150,3150,3150,11
20240924,135500,48741385,3150,3150,3150,3150,0
20240924,135400,48741385,3150,3150,3150,3150,11
20240924,135300,48706735,3150,3150,3150,3150,11
20240924,135200,48672085,3155,3155,3155,3155,0
20240924,135100,48672085,3155,3155,3155,3155,11
20240924,135000,48637380,3155,3155,3155,3155,0
20240924,134900,48637380,3155,3155,3155,3155,11
20240924,134800,48602675,3155,3155,3155,3155,8
20240924,134700,48577435,3155,3155,3155,3155,3
20240924,134600,48567970,3155,3155,3155,3155,11
20240924,134500,48533265,3160,3160,3160,3160,0
20240924,134400,48533265,3160,3155,3160,3155,52
20240924,134300,48369005,3160,3160,3160,3160,30
20240924,134200,48274205,3155,3155,3155,3155,11
20240924,134100,48239500,3155,3155,3155,3155,0
20240924,134000,48239500,3155,3155,3155,3155,11
20240924,133900,48204795,3155,3155,3155,3155,11
20240924,133800,48170090,3155,3155,3155,3155,0
20240924,133700,48170090,3155,3155,3155,3155,11
20240924,133600,48135385,3155,3155,3155,3155,0
20240924,133500,48135385,3155,3155,3155,3155,11
20240924,133400,48100680,3155,3155,3155,3155,0
20240924,133300,48100680,3155,3155,3155,3155,11
20240924,133200,48065975,3155,3155,3155,3155,12
20240924,133100,48028115,3155,3155,3155,3155,0
20240924,133000,48028115,3155,3155,3155,3155,11
20240924,132900,47993410,3155,3155,3155,3155,0
20240924,132800,47993410,3155,3155,3155,3155,11
20240924,132700,47958705,3155,3155,3155,3155,0
20240924,132600,47958705,3155,3155,3155,3155,11
20240924,132500,47924000,3155,3155,3155,3155,11
20240924,132400,47889295,3155,3155,3155,3155,0
20240924,132300,47889295,3155,3155,3155,3155,11
20240924,132200,47854590,3160,3160,3160,3160,0
20240924,132100,47854590,3160,3155,3160,3155,13
20240924,132000,47813565,3155,3155,3155,3155,0
20240924,131900,47813565,3155,3160,3160,3155,512
20240924,131800,46195705,3155,3155,3155,3155,11
20240924,131700,46161000,3155,3155,3155,3155,0
20240924,131600,46161000,3155,3155,3155,3155,11
20240924,131500,46126295,3155,3155,3155,3155,0
20240924,131400,46126295,3155,3155,3155,3155,11
20240924,131300,46091590,3155,3155,3155,3155,0
20240924,131200,46091590,3155,3155,3155,3155,11
20240924,131100,46056885,3150,3150,3150,3150,11
20240924,131000,46022235,3150,3150,3150,3150,0
20240924,130900,46022235,3150,3150,3150,3150,11
20240924,130800,45987585,3150,3150,3150,3150,0
20240924,130700,45987585,3150,3150,3150,3150,12
20240924,130600,45949785,3150,3150,3150,3150,0
20240924,130500,45949785,3150,3150,3150,3150,11
20240924,130400,45915135,3150,3150,3150,3150,11
20240924,130300,45880485,3150,3150,3150,3150,0
20240924,130200,45880485,3150,3150,3150,3150,11
20240924,130100,45845835,3150,3150,3150,3150,0
20240924,130000,45845835,3150,3150,3150,3150,11
20240924,125900,45811185,3150,3150,3150,3150,0
20240924,125800,45811185,3150,3150,3150,3150,11
20240924,125700,45776535,3150,3150,3150,3150,11
20240924,125600,45741885,3160,3160,3160,3160,2
20240924,125500,45735565,3150,3150,3150,3150,12
20240924,125400,45697765,3150,3150,3150,3150,0
20240924,125300,45697765,3150,3150,3150,3150,11
20240924,125200,45663115,3150,3150,3150,3150,0
20240924,125100,45663115,3150,3150,3150,3150,11
20240924,125000,45628465,3150,3150,3150,3150,11
20240924,124900,45593815,3150,3150,3150,3150,0
20240924,124800,45593815,3150,3150,3150,3150,11
20240924,124700,45559165,3150,3150,3150,3150,0
20240924,124600,45559165,3150,3150,3150,3150,11
20240924,124500,45524515,3150,3150,3150,3150,11
20240924,124400,45489865,3150,3150,3150,3150,0
20240924,124300,45489865,3150,3150,3150,3150,11
20240924,124200,45455215,3150,3150,3150,3150,0
20240924,124100,45455215,3150,3150,3150,3150,1012
20240924,124000,42267415,3150,3150,3150,3150,0
20240924,123900,42267415,3150,3150,3150,3150,11
20240924,123800,42232765,3150,3150,3150,3150,11
20240924,123700,42198115,3155,3155,3155,3155,0
20240924,123600,42198115,3155,3155,3155,3155,11
20240924,123500,42163410,3155,3155,3155,3155,0
20240924,123400,42163410,3155,3150,3155,3150,66
20240924,123300,41955235,3150,3150,3150,3150,0
20240924,123200,41955235,3150,3150,3150,3150,11
20240924,123100,41920585,3150,3150,3150,3150,11
20240924,123000,41885935,3150,3150,3150,3150,0
20240924,122900,41885935,3150,3150,3150,3150,12
20240924,122800,41848135,3150,3150,3150,3150,0
20240924,122700,41848135,3150,3160,3160,3150,15
20240924,122600,41800845,3150,3150,3150,3150,0
20240924,122500,41800845,3150,3150,3150,3150,11
20240924,122400,41766195,3150,3150,3150,3150,11
20240924,122300,41731545,3150,3150,3150,3150,0
20240924,122200,41731545,3150,3150,3150,3150,11
20240924,122100,41696895,3150,3150,3150,3150,0
20240924,122000,41696895,3150,3150,3150,3150,11
20240924,121900,41662245,3150,3150,3150,3150,0
20240924,121800,41662245,3150,3150,3150,3150,11
20240924,121700,41627595,3150,3150,3150,3150,12
20240924,121600,41589795,3150,3150,3150,3150,0
20240924,121500,41589795,3150,3150,3150,3150,11
20240924,121400,41555145,3150,3150,3150,3150,1500
20240924,121300,36830145,3150,3150,3150,3150,11
20240924,121200,36795495,3150,3150,3150,3150,0
20240924,121100,36795495,3150,3150,3150,3150,11
20240924,121000,36760845,3150,3150,3150,3150,11
20240924,120900,36726195,3150,3150,3150,3150,0
20240924,120800,36726195,3150,3150,3150,3150,11
20240924,120700,36691545,3160,3160,3160,3160,1
20240924,120600,36688385,3150,3150,3150,3150,11
20240924,120500,36653735,3150,3150,3150,3150,0
20240924,120400,36653735,3150,3150,3150,3150,12
20240924,120300,36615935,3150,3150,3150,3150,11
20240924,120200,36581285,3150,3150,3150,3150,0
20240924,120100,36581285,3150,3150,3150,3150,11
20240924,120000,36546635,3150,3150,3150,3150,0
20240924,115900,36546635,3150,3150,3150,3150,11
20240924,115800,36511985,3150,3150,3150,3150,0
20240924,115700,36511985,3150,3150,3150,3150,11
20240924,115600,36477335,3145,3155,3155,3145,12
20240924,115500,36439585,3150,3150,3150,3150,6
20240924,115400,36420685,3145,3150,3150,3145,1009
20240924,115300,33242390,3155,3155,3155,3155,0
20240924,115200,33242390,3155,3155,3155,3155,7
20240924,115100,33220305,3150,3150,3150,3150,0
20240924,115000,33220305,3150,3150,3150,3150,12
20240924,114900,33182505,3150,3150,3150,3150,11
20240924,114800,33147855,3150,3150,3150,3150,0
20240924,114700,33147855,3150,3150,3150,3150,11
20240924,114600,33113205,3150,3150,3150,3150,0
20240924,114500,33113205,3150,3150,3150,3150,11
20240924,114400,33078555,3160,3160,3160,3160,1
20240924,114300,33075395,3150,3150,3150,3150,11
20240924,114200,33040745,3150,3150,3150,3150,11
20240924,114100,33006095,3160,3155,3160,3155,7
20240924,114000,32984005,3155,3160,3160,3155,275
20240924,113900,32115030,3160,3160,3160,3160,0
20240924,113800,32115030,3160,3160,3160,3160,12
20240924,113700,32077110,3160,3160,3160,3160,0
20240924,113600,32077110,3160,3160,3160,3160,83
20240924,113500,31814830,3160,3160,3160,3160,11
20240924,113400,31780070,3160,3160,3160,3160,0
20240924,113300,31780070,3160,3160,3160,3160,11
20240924,113200,31745310,3160,3160,3160,3160,0
20240924,113100,31745310,3160,3160,3160,3160,11
20240924,113000,31710550,3160,3160,3160,3160,11
20240924,112900,31675790,3160,3160,3160,3160,0
20240924,112800,31675790,3160,3160,3160,3160,11
20240924,112700,31641030,3170,3170,3170,3170,0
20240924,112600,31641030,3170,3160,3170,3160,13
20240924,112500,31599940,3160,3160,3160,3160,0
20240924,112400,31599940,3160,3160,3160,3160,11
20240924,112300,31565180,3160,3160,3160,3160,11
20240924,112200,31530420,3160,3160,3160,3160,0
20240924,112100,31530420,3160,3160,3160,3160,11
20240924,112000,31495660,3160,3160,3160,3160,0
20240924,111900,31495660,3160,3160,3160,3160,11
20240924,111800,31460900,3170,3170,3170,3170,1
20240924,111700,31457730,3160,3160,3160,3160,11
20240924,111600,31422970,3160,3160,3160,3160,11
20240924,111500,31388210,3160,3160,3160,3160,0
20240924,111400,31388210,3160,3150,3160,3150,15
20240924,111300,31340940,3155,3155,3155,3155,0
20240924,111200,31340940,3155,3155,3155,3155,10
20240924,111100,31309390,3155,3155,3155,3155,0
20240924,111000,31309390,3155,3155,3155,3155,11
20240924,110900,31274685,3160,3160,3160,3160,10
20240924,110800,31243085,3155,3155,3155,3155,0
20240924,110700,31243085,3155,3155,3155,3155,11
20240924,110600,31208380,3155,3155,3155,3155,0
20240924,110500,31208380,3155,3155,3155,3155,11
20240924,110400,31173675,3155,3155,3155,3155,0
20240924,110300,31173675,3155,3155,3155,3155,16
20240924,110200,31123195,3155,3155,3155,3155,11
20240924,110100,31088490,3150,3150,3150,3150,0
20240924,110000,31088490,3150,3150,3150,3150,12
20240924,105900,31050690,3150,3150,3150,3150,0
20240924,105800,31050690,3150,3160,3160,3150,12
20240924,105700,31012880,3150,3150,3150,3150,1
20240924,105600,31009730,3150,3155,3165,3150,14
20240924,105500,30965600,3150,3150,3150,3150,11
20240924,105400,30930950,3150,3150,3150,3150,0
20240924,105300,30930950,3150,3150,3150,3150,11
20240924,105200,30896300,3165,3165,3165,3165,0
20240924,105100,30896300,3165,3160,3165,3150,15
20240924,105000,30849000,3160,3160,3160,3145,7288
20240924,104900,7863735,3160,3160,3160,3160,11
20240924,104800,7828975,3180,3160,3180,3160,17
20240924,104700,7775175,3160,3160,3160,3160,0
20240924,104600,7775175,3160,3160,3160,3160,11
20240924,104500,7740415,3160,3160,3160,3160,0
20240924,104400,7740415,3160,3160,3160,3160,11
20240924,104300,7705655,3160,3165,3165,3160,399
20240924,104200,6443050,3165,3165,3165,3165,11
20240924,104100,6408235,3165,3165,3165,3165,11
20240924,104000,6373420,3165,3165,3165,3165,0
20240924,103900,6373420,3165,3165,3165,3165,11
20240924,103800,6338605,3165,3165,3165,3165,0
20240924,103700,6338605,3165,3165,3165,3165,11
20240924,103600,6303790,3165,3165,3165,3165,0
20240924,103500,6303790,3165,3165,3165,3165,12
20240924,103400,6265810,3175,3175,3175,3175,0
20240924,103300,6265810,3175,3175,3175,3175,0
20240924,103200,6265810,3175,3165,3175,3165,31
20240924,103100,6167685,3165,3165,3165,3165,0
20240924,103000,6167685,3165,3165,3165,3165,0
20240924,102900,6167685,3165,3165,3165,3165,30
20240924,102800,6072735,3180,3170,3180,3170,25
20240924,102700,5993320,3165,3165,3165,3165,30
20240924,102600,5898370,3170,3170,3170,3170,0
20240924,102500,5898370,3170,3170,3170,3170,0
20240924,102400,5898370,3170,3170,3170,3170,22
20240924,102300,5828630,3170,3175,3180,3170,841
20240924,102200,3155105,3170,3170,3170,3170,2
20240924,102100,3148765,3170,3170,3170,3170,0
20240924,102000,3148765,3170,3170,3170,3170,5
20240924,101900,3132915,3170,3170,3170,3170,0
20240924,101800,3132915,3170,3170,3170,3170,0
20240924,101700,3132915,3170,3175,3180,3170,68
20240924,101600,2917065,3170,3170,3170,3170,0
20240924,101500,2917065,3170,3170,3170,3170,10
20240924,101400,2885365,3170,3170,3170,3170,11
20240924,101300,2850495,3165,3165,3165,3165,0
20240924,101200,2850495,3165,3170,3170,3165,25
20240924,101100,2771355,3170,3170,3170,3170,0
20240924,101000,2771355,3170,3170,3170,3170,15
20240924,100900,2723805,3170,3170,3170,3170,110
20240924,100800,2375105,3170,3170,3170,3170,35
20240924,100700,2264155,3165,3165,3165,3165,6
20240924,100600,2245165,3170,3170,3170,3170,2
20240924,100500,2238825,3170,3165,3170,3165,19
20240924,100400,2178675,3170,3170,3170,3170,1
20240924,100300,2175505,3170,3165,3170,3165,53
20240924,100200,2007510,3170,3170,3170,3170,4
20240924,100100,1994830,3165,3165,3165,3165,0
20240924,100000,1994830,3165,3165,3165,3165,4
20240924,095900,1982170,3165,3165,3165,3165,0
20240924,095800,1982170,3165,3165,3165,3165,13
20240924,095700,1941025,3170,3170,3170,3170,2
20240924,095600,1934685,3170,3170,3170,3170,0
20240924,095500,1934685,3170,3170,3170,3170,42
20240924,095400,1801545,3165,3165,3165,3165,0
20240924,095300,1801545,3165,3165,3165,3165,0
20240924,095200,1801545,3165,3165,3165,3165,0
20240924,095100,1801545,3165,3165,3165,3165,1
20240924,095000,1798380,3165,3165,3165,3165,0
20240924,094900,1798380,3165,3165,3165,3165,0
20240924,094800,1798380,3165,3165,3165,3165,4
20240924,094700,1785720,3165,3165,3165,3165,0
20240924,094600,1785720,3165,3165,3165,3165,13
20240924,094500,1744575,3170,3170,3170,3170,0
20240924,094400,1744575,3170,3170,3170,3170,2
20240924,094300,1738235,3165,3175,3175,3165,125
20240924,094200,1342105,3180,3180,3180,3180,1
20240924,094100,1338925,3170,3170,3170,3170,3
20240924,094000,1329415,3180,3180,3180,3180,0
20240924,093900,1329415,3180,3165,3180,3165,10
20240924,093800,1297715,3165,3165,3165,3165,0
20240924,093700,1297715,3165,3165,3165,3165,0
20240924,093600,1297715,3165,3165,3165,3165,17
20240924,093500,1243910,3180,3175,3180,3175,3
20240924,093400,1234380,3175,3165,3180,3165,28
20240924,093300,1145725,3180,3170,3180,3170,103
20240924,093200,819140,3170,3170,3170,3170,5
20240924,093100,803290,3165,3165,3165,3165,4
20240924,093000,790630,3180,3175,3180,3175,7
20240924,092900,768380,3165,3165,3165,3165,2
20240924,092800,762050,3180,3175,3180,3175,5
20240924,092700,746155,3165,3165,3165,3165,0
20240924,092600,746155,3165,3165,3165,3165,0
20240924,092500,746155,3165,3165,3165,3165,0
20240924,092400,746155,3165,3165,3165,3165,1
20240924,092300,742990,3165,3165,3165,3165,2
20240924,092200,736660,3175,3175,3175,3175,0
20240924,092100,736660,3175,3175,3175,3175,0
20240924,092000,736660,3175,3175,3175,3175,1
20240924,091900,733485,3175,3175,3175,3175,1
20240924,091800,730310,3165,3165,3165,3165,0
20240924,091700,730310,3165,3165,3165,3165,0
20240924,091600,730310,3165,3165,3165,3165,0
20240924,091500,730310,3165,3165,3165,3165,0
20240924,091400,730310,3165,3165,3165,3165,1
20240924,091300,727145,3165,3165,3165,3165,0
20240924,091200,727145,3165,3165,3165,3165,2
20240924,091100,720815,3160,3160,3160,3160,0
20240924,091000,720815,3160,3160,3160,3160,7
20240924,090900,698695,3180,3180,3180,3180,0
20240924,090800,698695,3180,3180,3180,3180,10
20240924,090700,666895,3160,3160,3160,3160,14
20240924,090600,622655,3160,3160,3160,3160,0
20240924,090500,622655,3160,3160,3160,3160,23
20240924,090400,549975,3180,3180,3180,3180,0
20240924,090300,549975,3180,3160,3180,3160,80
20240924,090200,297155,3160,3160,3160,3160,19
20240924,090100,237115,3180,3170,3180,3170,2
20240924,090000,230765,3155,3180,3180,3155,73