KissMeData/138080/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,201800,325799610,10620,10620,10620,10620,1235
20240912,201700,325799610,10620,10620,10620,10620,0
20240912,201600,325799610,10620,10620,10620,10620,0
20240912,201500,325799610,10620,10620,10620,10620,0
20240912,201400,325799610,10620,10620,10620,10620,0
20240912,201300,325799610,10620,10620,10620,10620,0
20240912,201200,325799610,10620,10620,10620,10620,0
20240912,201100,325799610,10620,10620,10620,10620,0
20240912,201000,325799610,10620,10620,10620,10620,0
20240912,200900,325799610,10620,10620,10620,10620,0
20240912,200800,325799610,10620,10620,10620,10620,0
20240912,200700,325799610,10620,10620,10620,10620,0
20240912,200600,325799610,10620,10620,10620,10620,0
20240912,200500,325799610,10620,10620,10620,10620,0
20240912,200400,325799610,10620,10620,10620,10620,0
20240912,200300,325799610,10620,10620,10620,10620,0
20240912,200200,325799610,10620,10620,10620,10620,0
20240912,200100,325799610,10620,10620,10620,10620,0
20240912,200000,325799610,10620,10620,10620,10620,0
20240912,195900,325799610,10620,10620,10620,10620,0
20240912,195800,325799610,10620,10620,10620,10620,0
20240912,195700,325799610,10620,10620,10620,10620,0
20240912,195600,325799610,10620,10620,10620,10620,0
20240912,195500,325799610,10620,10620,10620,10620,0
20240912,195400,325799610,10620,10620,10620,10620,0
20240912,195300,325799610,10620,10620,10620,10620,0
20240912,195200,325799610,10620,10620,10620,10620,0
20240912,195100,325799610,10620,10620,10620,10620,0
20240912,195000,325799610,10620,10620,10620,10620,0
20240912,194900,325799610,10620,10620,10620,10620,0
20240912,194800,325799610,10620,10620,10620,10620,1235
20240912,194700,325799610,10620,10620,10620,10620,0
20240912,194600,325799610,10620,10620,10620,10620,0
20240912,194500,325799610,10620,10620,10620,10620,0
20240912,194400,325799610,10620,10620,10620,10620,0
20240912,194300,325799610,10620,10620,10620,10620,0
20240912,194200,325799610,10620,10620,10620,10620,0
20240912,194100,325799610,10620,10620,10620,10620,0
20240912,194000,325799610,10620,10620,10620,10620,0
20240912,193900,325799610,10620,10620,10620,10620,0
20240912,193800,325799610,10620,10620,10620,10620,0
20240912,193700,325799610,10620,10620,10620,10620,0
20240912,193600,325799610,10620,10620,10620,10620,0
20240912,193500,325799610,10620,10620,10620,10620,0
20240912,193400,325799610,10620,10620,10620,10620,0
20240912,193300,325799610,10620,10620,10620,10620,0
20240912,193200,325799610,10620,10620,10620,10620,0
20240912,193100,325799610,10620,10620,10620,10620,0
20240912,193000,325799610,10620,10620,10620,10620,0
20240912,192900,325799610,10620,10620,10620,10620,0
20240912,192800,325799610,10620,10620,10620,10620,0
20240912,192700,325799610,10620,10620,10620,10620,0
20240912,192600,325799610,10620,10620,10620,10620,0
20240912,192500,325799610,10620,10620,10620,10620,0
20240912,192400,325799610,10620,10620,10620,10620,0
20240912,192300,325799610,10620,10620,10620,10620,0
20240912,192200,325799610,10620,10620,10620,10620,0
20240912,192100,325799610,10620,10620,10620,10620,0
20240912,192000,325799610,10620,10620,10620,10620,0
20240912,191900,325799610,10620,10620,10620,10620,0
20240912,191800,325799610,10620,10620,10620,10620,1235
20240912,191700,325799610,10620,10620,10620,10620,0
20240912,191600,325799610,10620,10620,10620,10620,0
20240912,191500,325799610,10620,10620,10620,10620,0
20240912,191400,325799610,10620,10620,10620,10620,0
20240912,191300,325799610,10620,10620,10620,10620,0
20240912,191200,325799610,10620,10620,10620,10620,0
20240912,191100,325799610,10620,10620,10620,10620,0
20240912,191000,325799610,10620,10620,10620,10620,0
20240912,190900,325799610,10620,10620,10620,10620,0
20240912,190800,325799610,10620,10620,10620,10620,0
20240912,190700,325799610,10620,10620,10620,10620,0
20240912,190600,325799610,10620,10620,10620,10620,0
20240912,190500,325799610,10620,10620,10620,10620,0
20240912,190400,325799610,10620,10620,10620,10620,0
20240912,190300,325799610,10620,10620,10620,10620,0
20240912,190200,325799610,10620,10620,10620,10620,0
20240912,190100,325799610,10620,10620,10620,10620,0
20240912,190000,325799610,10620,10620,10620,10620,0
20240912,185900,325799610,10620,10620,10620,10620,0
20240912,185800,325799610,10620,10620,10620,10620,0
20240912,185700,325799610,10620,10620,10620,10620,0
20240912,185600,325799610,10620,10620,10620,10620,0
20240912,185500,325799610,10620,10620,10620,10620,0
20240912,185400,325799610,10620,10620,10620,10620,0
20240912,185300,325799610,10620,10620,10620,10620,0
20240912,185200,325799610,10620,10620,10620,10620,0
20240912,185100,325799610,10620,10620,10620,10620,0
20240912,185000,325799610,10620,10620,10620,10620,0
20240912,184900,325799610,10620,10620,10620,10620,0
20240912,184800,325799610,10620,10620,10620,10620,1235
20240912,184700,325799610,10620,10620,10620,10620,0
20240912,184600,325799610,10620,10620,10620,10620,0
20240912,184500,325799610,10620,10620,10620,10620,0
20240912,184400,325799610,10620,10620,10620,10620,0
20240912,184300,325799610,10620,10620,10620,10620,0
20240912,184200,325799610,10620,10620,10620,10620,0
20240912,184100,325799610,10620,10620,10620,10620,0
20240912,184000,325799610,10620,10620,10620,10620,0
20240912,183900,325799610,10620,10620,10620,10620,0
20240912,183800,325799610,10620,10620,10620,10620,0
20240912,183700,325799610,10620,10620,10620,10620,0
20240912,183600,325799610,10620,10620,10620,10620,0
20240912,183500,325799610,10620,10620,10620,10620,0
20240912,183400,325799610,10620,10620,10620,10620,0
20240912,183300,325799610,10620,10620,10620,10620,0
20240912,183200,325799610,10620,10620,10620,10620,0
20240912,183100,325799610,10620,10620,10620,10620,0
20240912,183000,325799610,10620,10620,10620,10620,0
20240912,182900,325799610,10620,10620,10620,10620,0
20240912,182800,325799610,10620,10620,10620,10620,0
20240912,182700,325799610,10620,10620,10620,10620,0
20240912,182600,325799610,10620,10620,10620,10620,0
20240912,182500,325799610,10620,10620,10620,10620,0
20240912,182400,325799610,10620,10620,10620,10620,0
20240912,182300,325799610,10620,10620,10620,10620,0
20240912,182200,325799610,10620,10620,10620,10620,0
20240912,182100,325799610,10620,10620,10620,10620,0
20240912,182000,325799610,10620,10620,10620,10620,0
20240912,181900,325799610,10620,10620,10620,10620,0
20240912,181800,325799610,10620,10620,10620,10620,1235
20240912,181700,325799610,10620,10620,10620,10620,0
20240912,181600,325799610,10620,10620,10620,10620,0
20240912,181500,325799610,10620,10620,10620,10620,0
20240912,181400,325799610,10620,10620,10620,10620,0
20240912,181300,325799610,10620,10620,10620,10620,0
20240912,181200,325799610,10620,10620,10620,10620,0
20240912,181100,325799610,10620,10620,10620,10620,0
20240912,181000,325799610,10620,10620,10620,10620,0
20240912,180900,325799610,10620,10620,10620,10620,0
20240912,180800,325799610,10620,10620,10620,10620,0
20240912,180700,325799610,10620,10620,10620,10620,0
20240912,180600,325799610,10620,10620,10620,10620,0
20240912,180500,325799610,10620,10620,10620,10620,0
20240912,180400,325799610,10620,10620,10620,10620,0
20240912,180300,325799610,10620,10620,10620,10620,0
20240912,180200,325799610,10620,10620,10620,10620,0
20240912,180100,325799610,10620,10620,10620,10620,0
20240912,180000,325799610,10620,10620,10620,10620,0
20240912,175900,325799610,10620,10620,10620,10620,0
20240912,175800,325799610,10620,10620,10620,10620,0
20240912,175700,325799610,10620,10620,10620,10620,0
20240912,175600,325799610,10620,10620,10620,10620,0
20240912,175500,325799610,10620,10620,10620,10620,0
20240912,175400,325799610,10620,10620,10620,10620,0
20240912,175300,325799610,10620,10620,10620,10620,0
20240912,175200,325799610,10620,10620,10620,10620,0
20240912,175100,325799610,10620,10620,10620,10620,0
20240912,175000,325799610,10620,10620,10620,10620,0
20240912,174900,325799610,10620,10620,10620,10620,0
20240912,174800,325799610,10620,10620,10620,10620,1235
20240912,174700,325799610,10620,10620,10620,10620,0
20240912,174600,325799610,10620,10620,10620,10620,0
20240912,174500,325799610,10620,10620,10620,10620,0
20240912,174400,325799610,10620,10620,10620,10620,0
20240912,174300,325799610,10620,10620,10620,10620,0
20240912,174200,325799610,10620,10620,10620,10620,0
20240912,174100,325799610,10620,10620,10620,10620,0
20240912,174000,325799610,10620,10620,10620,10620,0
20240912,173900,325799610,10620,10620,10620,10620,0
20240912,173800,325799610,10620,10620,10620,10620,0
20240912,173700,325799610,10620,10620,10620,10620,0
20240912,173600,325799610,10620,10620,10620,10620,0
20240912,173500,325799610,10620,10620,10620,10620,0
20240912,173400,325799610,10620,10620,10620,10620,0
20240912,173300,325799610,10620,10620,10620,10620,0
20240912,173200,325799610,10620,10620,10620,10620,0
20240912,173100,325799610,10620,10620,10620,10620,0
20240912,173000,325799610,10620,10620,10620,10620,0
20240912,172900,325799610,10620,10620,10620,10620,0
20240912,172800,325799610,10620,10620,10620,10620,0
20240912,172700,325799610,10620,10620,10620,10620,0
20240912,172600,325799610,10620,10620,10620,10620,0
20240912,172500,325799610,10620,10620,10620,10620,0
20240912,172400,325799610,10620,10620,10620,10620,0
20240912,172300,325799610,10620,10620,10620,10620,0
20240912,172200,325799610,10620,10620,10620,10620,0
20240912,172100,325799610,10620,10620,10620,10620,0
20240912,172000,325799610,10620,10620,10620,10620,0
20240912,171900,325799610,10620,10620,10620,10620,0
20240912,171800,325799610,10620,10620,10620,10620,1235
20240912,171700,325799610,10620,10620,10620,10620,0
20240912,171600,325799610,10620,10620,10620,10620,0
20240912,171500,325799610,10620,10620,10620,10620,0
20240912,171400,325799610,10620,10620,10620,10620,0
20240912,171300,325799610,10620,10620,10620,10620,0
20240912,171200,325799610,10620,10620,10620,10620,0
20240912,171100,325799610,10620,10620,10620,10620,0
20240912,171000,325799610,10620,10620,10620,10620,0
20240912,170900,325799610,10620,10620,10620,10620,0
20240912,170800,325799610,10620,10620,10620,10620,0
20240912,170700,325799610,10620,10620,10620,10620,0
20240912,170600,325799610,10620,10620,10620,10620,0
20240912,170500,325799610,10620,10620,10620,10620,0
20240912,170400,325799610,10620,10620,10620,10620,0
20240912,170300,325799610,10620,10620,10620,10620,0
20240912,170200,325799610,10620,10620,10620,10620,0
20240912,170100,325799610,10620,10620,10620,10620,0
20240912,170000,325799610,10620,10620,10620,10620,0
20240912,165900,325799610,10620,10620,10620,10620,0
20240912,165800,325799610,10620,10620,10620,10620,0
20240912,165700,325799610,10620,10620,10620,10620,0
20240912,165600,325799610,10620,10620,10620,10620,0
20240912,165500,325799610,10620,10620,10620,10620,0
20240912,165400,325799610,10620,10620,10620,10620,0
20240912,165300,325799610,10620,10620,10620,10620,0
20240912,165200,325799610,10620,10620,10620,10620,0
20240912,165100,325799610,10620,10620,10620,10620,0
20240912,165000,325799610,10620,10620,10620,10620,0
20240912,164900,325799610,10620,10620,10620,10620,0
20240912,164800,325799610,10620,10620,10620,10620,1235
20240912,164700,325799610,10620,10620,10620,10620,0
20240912,164600,325799610,10620,10620,10620,10620,0
20240912,164500,325799610,10620,10620,10620,10620,0
20240912,164400,325799610,10620,10620,10620,10620,0
20240912,164300,325799610,10620,10620,10620,10620,0
20240912,164200,325799610,10620,10620,10620,10620,0
20240912,164100,325799610,10620,10620,10620,10620,0
20240912,164000,325799610,10620,10620,10620,10620,0
20240912,163900,325799610,10620,10620,10620,10620,0
20240912,163800,325799610,10620,10620,10620,10620,0
20240912,163700,325799610,10620,10620,10620,10620,0
20240912,163600,325799610,10620,10620,10620,10620,0
20240912,163500,325799610,10620,10620,10620,10620,0
20240912,163400,325799610,10620,10620,10620,10620,0
20240912,163300,325799610,10620,10620,10620,10620,0
20240912,163200,325799610,10620,10620,10620,10620,0
20240912,163100,325799610,10620,10620,10620,10620,0
20240912,163000,325799610,10620,10620,10620,10620,0
20240912,162900,325799610,10620,10620,10620,10620,0
20240912,162800,325799610,10620,10620,10620,10620,0
20240912,162700,325799610,10620,10620,10620,10620,0
20240912,162600,325799610,10620,10620,10620,10620,0
20240912,162500,325799610,10620,10620,10620,10620,0
20240912,162400,325799610,10620,10620,10620,10620,0
20240912,162300,325799610,10620,10620,10620,10620,0
20240912,162200,325799610,10620,10620,10620,10620,0
20240912,162100,325799610,10620,10620,10620,10620,0
20240912,162000,325799610,10620,10620,10620,10620,0
20240912,161900,325799610,10620,10620,10620,10620,0
20240912,161800,325799610,10620,10620,10620,10620,1235
20240912,161700,325799610,10620,10620,10620,10620,0
20240912,161600,325799610,10620,10620,10620,10620,0
20240912,161500,325799610,10620,10620,10620,10620,0
20240912,161400,325799610,10620,10620,10620,10620,0
20240912,161300,325799610,10620,10620,10620,10620,0
20240912,161200,325799610,10620,10620,10620,10620,0
20240912,161100,325799610,10620,10620,10620,10620,0
20240912,161000,325799610,10620,10620,10620,10620,0
20240912,160900,325799610,10620,10620,10620,10620,0
20240912,160800,325799610,10620,10620,10620,10620,0
20240912,160700,325799610,10620,10620,10620,10620,0
20240912,160600,325799610,10620,10620,10620,10620,0
20240912,160500,325799610,10620,10620,10620,10620,0
20240912,160400,325799610,10620,10620,10620,10620,0
20240912,160300,325799610,10620,10620,10620,10620,0
20240912,160200,325799610,10620,10620,10620,10620,0
20240912,160100,325799610,10620,10620,10620,10620,0
20240912,160000,325799610,10620,10620,10620,10620,0
20240912,155900,325799610,10620,10620,10620,10620,0
20240912,155800,325799610,10620,10620,10620,10620,0
20240912,155700,325799610,10620,10620,10620,10620,0
20240912,155600,325799610,10620,10620,10620,10620,0
20240912,155500,325799610,10620,10620,10620,10620,0
20240912,155400,325799610,10620,10620,10620,10620,0
20240912,155300,325799610,10620,10620,10620,10620,0
20240912,155200,325799610,10620,10620,10620,10620,0
20240912,155100,325799610,10620,10620,10620,10620,0
20240912,155000,325799610,10620,10620,10620,10620,0
20240912,154900,325799610,10620,10620,10620,10620,0
20240912,154800,325799610,10620,10620,10620,10620,1235
20240912,154700,325799610,10620,10620,10620,10620,0
20240912,154600,325799610,10620,10620,10620,10620,0
20240912,154500,325799610,10620,10620,10620,10620,0
20240912,154400,325799610,10620,10620,10620,10620,0
20240912,154300,325799610,10620,10620,10620,10620,0
20240912,154200,325799610,10620,10620,10620,10620,0
20240912,154100,325799610,10620,10620,10620,10620,0
20240912,154000,325799610,10620,10620,10620,10620,0
20240912,153900,325799610,10620,10620,10620,10620,0
20240912,153800,325799610,10620,10620,10620,10620,0
20240912,153700,325799610,10620,10620,10620,10620,0
20240912,153600,325799610,10620,10620,10620,10620,0
20240912,153500,325799610,10620,10620,10620,10620,0
20240912,153400,325799610,10620,10620,10620,10620,0
20240912,153300,325799610,10620,10620,10620,10620,0
20240912,153200,325799610,10620,10620,10620,10620,0
20240912,153100,325799610,10620,10620,10620,10620,0
20240912,153000,325799610,10620,10620,10620,10620,1235
20240912,152900,312683910,10720,10720,10720,10720,0
20240912,152800,312683910,10720,10720,10720,10720,0
20240912,152700,312683910,10720,10720,10720,10720,0
20240912,152600,312683910,10720,10720,10720,10720,0
20240912,152500,312683910,10720,10720,10720,10720,0
20240912,152400,312683910,10720,10720,10720,10720,0
20240912,152300,312683910,10720,10720,10720,10720,0
20240912,152200,312683910,10720,10720,10720,10720,0
20240912,152100,312683910,10720,10720,10720,10720,0
20240912,152000,312683910,10720,10720,10720,10720,0
20240912,151900,312683910,10720,10710,10720,10710,108
20240912,151800,311527190,10630,10720,10720,10620,2475
20240912,151700,285223500,10660,10730,10730,10650,508
20240912,151600,279812310,10750,10750,10750,10750,0
20240912,151500,279812310,10750,10750,10750,10750,0
20240912,151400,279812310,10750,10750,10750,10750,3
20240912,151300,279780060,10670,10670,10670,10670,13
20240912,151200,279641350,10710,10710,10710,10710,50
20240912,151100,279105850,10710,10710,10710,10710,4
20240912,151000,279063010,10710,10710,10710,10710,1
20240912,150900,279052300,10740,10740,10740,10740,0
20240912,150800,279052300,10740,10740,10740,10740,0
20240912,150700,279052300,10740,10740,10740,10740,0
20240912,150600,279052300,10740,10740,10740,10740,1
20240912,150500,279041560,10750,10750,10750,10750,0
20240912,150400,279041560,10750,10750,10750,10750,10
20240912,150300,278934060,10800,10800,10800,10800,0
20240912,150200,278934060,10800,10800,10800,10800,0
20240912,150100,278934060,10800,10800,10800,10800,0
20240912,150000,278934060,10800,10800,10800,10800,0
20240912,145900,278934060,10800,10800,10800,10800,0
20240912,145800,278934060,10800,10800,10800,10800,0
20240912,145700,278934060,10800,10800,10800,10800,0
20240912,145600,278934060,10800,10800,10800,10800,1
20240912,145500,278923260,10690,10690,10690,10690,18
20240912,145400,278730840,10930,10930,10930,10930,0
20240912,145300,278730840,10930,10930,10930,10930,0
20240912,145200,278730840,10930,10780,10930,10780,335
20240912,145100,275098500,10780,10770,10780,10770,4
20240912,145000,275055410,10680,10680,10680,10680,0
20240912,144900,275055410,10680,10680,10680,10680,0
20240912,144800,275055410,10680,10680,10680,10680,0
20240912,144700,275055410,10680,10680,10680,10680,0
20240912,144600,275055410,10680,10680,10680,10680,0
20240912,144500,275055410,10680,10680,10680,10680,2
20240912,144400,275034050,10670,10670,10670,10670,0
20240912,144300,275034050,10670,10670,10670,10670,0
20240912,144200,275034050,10670,10670,10670,10670,0
20240912,144100,275034050,10670,10670,10670,10670,0
20240912,144000,275034050,10670,10670,10670,10670,0
20240912,143900,275034050,10670,10670,10670,10670,1
20240912,143800,275023380,10800,10800,10800,10800,0
20240912,143700,275023380,10800,10660,10800,10660,303
20240912,143600,271769450,10660,10660,10660,10660,0
20240912,143500,271769450,10660,10660,10660,10660,0
20240912,143400,271769450,10660,10660,10660,10660,0
20240912,143300,271769450,10660,10670,10670,10660,47
20240912,143200,271268100,10670,10670,10670,10670,1
20240912,143100,271257430,10670,10670,10670,10670,0
20240912,143000,271257430,10670,10670,10670,10670,0
20240912,142900,271257430,10670,10670,10670,10670,0
20240912,142800,271257430,10670,10670,10670,10670,0
20240912,142700,271257430,10670,10670,10670,10670,0
20240912,142600,271257430,10670,10670,10670,10670,2
20240912,142500,271236090,10670,10670,10670,10670,0
20240912,142400,271236090,10670,10670,10670,10670,0
20240912,142300,271236090,10670,10670,10670,10670,0
20240912,142200,271236090,10670,10670,10670,10670,0
20240912,142100,271236090,10670,10670,10670,10670,0
20240912,142000,271236090,10670,10670,10670,10670,0
20240912,141900,271236090,10670,10670,10670,10670,0
20240912,141800,271236090,10670,10670,10670,10670,0
20240912,141700,271236090,10670,10740,10740,10670,60
20240912,141600,270593650,10740,10740,10740,10740,0
20240912,141500,270593650,10740,10740,10740,10740,10
20240912,141400,270486250,10760,10760,10760,10760,0
20240912,141300,270486250,10760,10760,10760,10760,0
20240912,141200,270486250,10760,10760,10760,10760,1
20240912,141100,270475490,10720,10670,10720,10670,460
20240912,141000,265555840,10670,10670,10670,10670,0
20240912,140900,265555840,10670,10670,10670,10670,0
20240912,140800,265555840,10670,10670,10670,10670,0
20240912,140700,265555840,10670,10670,10670,10670,0
20240912,140600,265555840,10670,10670,10670,10670,0
20240912,140500,265555840,10670,10670,10670,10670,0
20240912,140400,265555840,10670,10660,10670,10660,4
20240912,140300,265513180,10660,10660,10660,10660,0
20240912,140200,265513180,10660,10660,10660,10660,0
20240912,140100,265513180,10660,10660,10660,10660,0
20240912,140000,265513180,10660,10660,10660,10660,0
20240912,135900,265513180,10660,10660,10660,10660,0
20240912,135800,265513180,10660,10660,10660,10660,0
20240912,135700,265513180,10660,10660,10660,10660,17
20240912,135600,265331960,10660,10660,10660,10660,0
20240912,135500,265331960,10660,10660,10660,10660,0
20240912,135400,265331960,10660,10670,10670,10660,9
20240912,135300,265235990,10660,10660,10660,10660,0
20240912,135200,265235990,10660,10660,10660,10660,0
20240912,135100,265235990,10660,10660,10660,10660,0
20240912,135000,265235990,10660,10660,10660,10660,0
20240912,134900,265235990,10660,10660,10660,10660,0
20240912,134800,265235990,10660,10660,10660,10660,100
20240912,134700,264169990,10650,10720,10720,10650,8
20240912,134600,264084440,10680,10680,10680,10680,0
20240912,134500,264084440,10680,10820,10820,10610,1284
20240912,134400,250336840,10820,10860,10860,10820,2093
20240912,134300,227638720,10950,10890,11070,10850,6225
20240912,134200,159368830,10890,10650,10970,10650,5774
20240912,134100,96670680,10650,10650,10650,10650,0
20240912,134000,96670680,10650,10650,10650,10650,0
20240912,133900,96670680,10650,10650,10650,10650,0
20240912,133800,96670680,10650,10650,10650,10650,47
20240912,133700,96170130,10680,10680,10680,10680,0
20240912,133600,96170130,10680,10680,10680,10680,0
20240912,133500,96170130,10680,10680,10680,10680,0
20240912,133400,96170130,10680,10680,10680,10680,0
20240912,133300,96170130,10680,10680,10680,10680,0
20240912,133200,96170130,10680,10680,10680,10680,0
20240912,133100,96170130,10680,10680,10680,10680,0
20240912,133000,96170130,10680,10680,10680,10680,0
20240912,132900,96170130,10680,10680,10680,10680,0
20240912,132800,96170130,10680,10680,10680,10680,0
20240912,132700,96170130,10680,10680,10680,10680,0
20240912,132600,96170130,10680,10680,10680,10680,0
20240912,132500,96170130,10680,10680,10680,10680,0
20240912,132400,96170130,10680,10680,10680,10680,0
20240912,132300,96170130,10680,10680,10680,10680,0
20240912,132200,96170130,10680,10680,10680,10680,0
20240912,132100,96170130,10680,10660,10680,10590,244
20240912,132000,93584120,10670,10670,10670,10670,0
20240912,131900,93584120,10670,10670,10670,10670,1
20240912,131800,93573450,10670,10670,10670,10670,0
20240912,131700,93573450,10670,10670,10670,10670,0
20240912,131600,93573450,10670,10670,10670,10670,0
20240912,131500,93573450,10670,10670,10670,10670,0
20240912,131400,93573450,10670,10670,10670,10670,0
20240912,131300,93573450,10670,10670,10670,10670,0
20240912,131200,93573450,10670,10670,10670,10670,0
20240912,131100,93573450,10670,10670,10670,10670,0
20240912,131000,93573450,10670,10670,10670,10670,0
20240912,130900,93573450,10670,10670,10670,10670,0
20240912,130800,93573450,10670,10670,10670,10670,0
20240912,130700,93573450,10670,10670,10670,10670,0
20240912,130600,93573450,10670,10670,10670,10670,0
20240912,130500,93573450,10670,10670,10670,10670,0
20240912,130400,93573450,10670,10670,10670,10670,11
20240912,130300,93456080,10620,10620,10620,10620,0
20240912,130200,93456080,10620,10620,10620,10620,0
20240912,130100,93456080,10620,10620,10620,10620,0
20240912,130000,93456080,10620,10620,10620,10620,0
20240912,125900,93456080,10620,10620,10620,10620,0
20240912,125800,93456080,10620,10620,10620,10620,0
20240912,125700,93456080,10620,10620,10620,10620,0
20240912,125600,93456080,10620,10620,10620,10620,0
20240912,125500,93456080,10620,10620,10620,10620,0
20240912,125400,93456080,10620,10620,10620,10620,10
20240912,125300,93349880,10590,10590,10590,10590,0
20240912,125200,93349880,10590,10590,10590,10590,0
20240912,125100,93349880,10590,10590,10590,10590,0
20240912,125000,93349880,10590,10590,10590,10590,0
20240912,124900,93349880,10590,10590,10590,10590,0
20240912,124800,93349880,10590,10590,10590,10590,0
20240912,124700,93349880,10590,10610,10610,10590,155
20240912,124600,91706810,10680,10680,10680,10680,0
20240912,124500,91706810,10680,10680,10680,10680,0
20240912,124400,91706810,10680,10680,10680,10680,0
20240912,124300,91706810,10680,10680,10680,10680,0
20240912,124200,91706810,10680,10680,10680,10680,9
20240912,124100,91610690,10670,10670,10670,10670,0
20240912,124000,91610690,10670,10660,10670,10660,207
20240912,123900,89403130,10660,10660,10660,10660,9
20240912,123800,89307190,10650,10650,10650,10650,58
20240912,123700,88689490,10590,10610,10610,10590,100
20240912,123600,87629990,10610,10610,10610,10610,0
20240912,123500,87629990,10610,10610,10610,10610,0
20240912,123400,87629990,10610,10610,10610,10610,0
20240912,123300,87629990,10610,10610,10610,10610,0
20240912,123200,87629990,10610,10610,10610,10610,10
20240912,123100,87523890,10610,10610,10610,10610,0
20240912,123000,87523890,10610,10610,10610,10610,0
20240912,122900,87523890,10610,10610,10610,10610,0
20240912,122800,87523890,10610,10610,10610,10610,0
20240912,122700,87523890,10610,10610,10610,10610,0
20240912,122600,87523890,10610,10610,10610,10610,22
20240912,122500,87290470,10610,10610,10610,10610,0
20240912,122400,87290470,10610,10610,10610,10610,0
20240912,122300,87290470,10610,10610,10610,10610,0
20240912,122200,87290470,10610,10610,10610,10610,0
20240912,122100,87290470,10610,10610,10610,10610,0
20240912,122000,87290470,10610,10610,10610,10610,0
20240912,121900,87290470,10610,10610,10610,10610,0
20240912,121800,87290470,10610,10610,10610,10610,0
20240912,121700,87290470,10610,10610,10610,10610,0
20240912,121600,87290470,10610,10610,10610,10610,0
20240912,121500,87290470,10610,10610,10610,10610,0
20240912,121400,87290470,10610,10610,10610,10610,0
20240912,121300,87290470,10610,10610,10610,10610,0
20240912,121200,87290470,10610,10640,10640,10590,57
20240912,121100,86684880,10610,10610,10610,10610,0
20240912,121000,86684880,10610,10610,10610,10610,7
20240912,120900,86610610,10660,10660,10660,10660,0
20240912,120800,86610610,10660,10660,10660,10660,0
20240912,120700,86610610,10660,10660,10660,10660,0
20240912,120600,86610610,10660,10660,10660,10660,0
20240912,120500,86610610,10660,10660,10660,10660,0
20240912,120400,86610610,10660,10660,10660,10660,0
20240912,120300,86610610,10660,10660,10660,10660,0
20240912,120200,86610610,10660,10660,10660,10660,0
20240912,120100,86610610,10660,10660,10660,10660,0
20240912,120000,86610610,10660,10660,10660,10660,0
20240912,115900,86610610,10660,10660,10660,10660,1
20240912,115800,86599950,10610,10610,10610,10610,0
20240912,115700,86599950,10610,10610,10610,10610,1
20240912,115600,86589340,10600,10600,10600,10600,0
20240912,115500,86589340,10600,10600,10600,10600,0
20240912,115400,86589340,10600,10600,10600,10600,0
20240912,115300,86589340,10600,10600,10600,10600,0
20240912,115200,86589340,10600,10600,10600,10600,0
20240912,115100,86589340,10600,10600,10600,10600,0
20240912,115000,86589340,10600,10600,10600,10600,0
20240912,114900,86589340,10600,10600,10600,10600,0
20240912,114800,86589340,10600,10600,10600,10600,0
20240912,114700,86589340,10600,10600,10600,10600,0
20240912,114600,86589340,10600,10600,10600,10600,0
20240912,114500,86589340,10600,10600,10600,10600,0
20240912,114400,86589340,10600,10600,10600,10600,8
20240912,114300,86504540,10540,10540,10540,10540,0
20240912,114200,86504540,10540,10540,10540,10540,0
20240912,114100,86504540,10540,10540,10540,10540,0
20240912,114000,86504540,10540,10610,10610,10540,1600
20240912,113900,69579210,10620,10620,10620,10620,0
20240912,113800,69579210,10620,10620,10620,10620,1
20240912,113700,69568590,10610,10610,10610,10610,0
20240912,113600,69568590,10610,10610,10610,10610,0
20240912,113500,69568590,10610,10610,10610,10610,0
20240912,113400,69568590,10610,10610,10610,10610,0
20240912,113300,69568590,10610,10620,10620,10610,10
20240912,113200,69462460,10600,10600,10600,10600,0
20240912,113100,69462460,10600,10600,10600,10600,0
20240912,113000,69462460,10600,10600,10600,10600,0
20240912,112900,69462460,10600,10600,10600,10600,0
20240912,112800,69462460,10600,10600,10600,10600,0
20240912,112700,69462460,10600,10600,10600,10600,0
20240912,112600,69462460,10600,10600,10600,10600,0
20240912,112500,69462460,10600,10600,10600,10600,0
20240912,112400,69462460,10600,10600,10600,10600,0
20240912,112300,69462460,10600,10600,10600,10600,0
20240912,112200,69462460,10600,10600,10600,10600,0
20240912,112100,69462460,10600,10600,10600,10600,0
20240912,112000,69462460,10600,10600,10600,10600,0
20240912,111900,69462460,10600,10600,10600,10600,0
20240912,111800,69462460,10600,10600,10600,10600,0
20240912,111700,69462460,10600,10600,10600,10600,0
20240912,111600,69462460,10600,10600,10600,10600,0
20240912,111500,69462460,10600,10600,10600,10600,0
20240912,111400,69462460,10600,10600,10600,10600,0
20240912,111300,69462460,10600,10600,10600,10600,0
20240912,111200,69462460,10600,10600,10600,10600,0
20240912,111100,69462460,10600,10600,10600,10600,0
20240912,111000,69462460,10600,10600,10600,10600,0
20240912,110900,69462460,10600,10620,10620,10600,32
20240912,110800,69123140,10610,10610,10610,10610,0
20240912,110700,69123140,10610,10610,10610,10610,0
20240912,110600,69123140,10610,10620,10620,10610,100
20240912,110500,68062130,10600,10600,10600,10600,0
20240912,110400,68062130,10600,10600,10600,10600,0
20240912,110300,68062130,10600,10600,10600,10600,0
20240912,110200,68062130,10600,10600,10600,10600,0
20240912,110100,68062130,10600,10600,10600,10600,0
20240912,110000,68062130,10600,10600,10600,10600,0
20240912,105900,68062130,10600,10600,10600,10600,0
20240912,105800,68062130,10600,10600,10600,10600,0
20240912,105700,68062130,10600,10600,10600,10600,0
20240912,105600,68062130,10600,10630,10630,10600,11
20240912,105500,67945440,10670,10670,10670,10670,0
20240912,105400,67945440,10670,10670,10670,10670,0
20240912,105300,67945440,10670,10670,10670,10670,0
20240912,105200,67945440,10670,10670,10670,10670,0
20240912,105100,67945440,10670,10670,10670,10670,0
20240912,105000,67945440,10670,10670,10670,10670,0
20240912,104900,67945440,10670,10670,10670,10670,0
20240912,104800,67945440,10670,10670,10670,10670,0
20240912,104700,67945440,10670,10670,10670,10670,0
20240912,104600,67945440,10670,10670,10670,10670,0
20240912,104500,67945440,10670,10670,10670,10670,0
20240912,104400,67945440,10670,10670,10670,10670,7
20240912,104300,67870750,10670,10670,10670,10670,0
20240912,104200,67870750,10670,10670,10670,10670,0
20240912,104100,67870750,10670,10670,10670,10670,0
20240912,104000,67870750,10670,10670,10670,10670,1
20240912,103900,67860080,10670,10670,10670,10670,44
20240912,103800,67390600,10670,10670,10670,10670,5
20240912,103700,67337250,10670,10670,10670,10670,0
20240912,103600,67337250,10670,10670,10670,10670,1038
20240912,103500,56261790,10630,10630,10630,10630,0
20240912,103400,56261790,10630,10630,10630,10630,2
20240912,103300,56240530,10670,10670,10670,10670,0
20240912,103200,56240530,10670,10670,10670,10670,0
20240912,103100,56240530,10670,10670,10670,10670,0
20240912,103000,56240530,10670,10670,10670,10670,2
20240912,102900,56219190,10620,10620,10620,10620,0
20240912,102800,56219190,10620,10620,10620,10620,0
20240912,102700,56219190,10620,10620,10620,10620,0
20240912,102600,56219190,10620,10620,10620,10620,2
20240912,102500,56197950,10620,10620,10620,10620,0
20240912,102400,56197950,10620,10620,10620,10620,1
20240912,102300,56187330,10620,10620,10620,10620,0
20240912,102200,56187330,10620,10620,10620,10620,0
20240912,102100,56187330,10620,10630,10630,10620,30
20240912,102000,55868720,10620,10620,10620,10620,0
20240912,101900,55868720,10620,10620,10620,10620,0
20240912,101800,55868720,10620,10630,10630,10620,300
20240912,101700,52682660,10630,10630,10630,10630,1
20240912,101600,52672030,10630,10630,10630,10630,0
20240912,101500,52672030,10630,10630,10630,10630,1
20240912,101400,52661400,10630,10630,10630,10630,1
20240912,101300,52650770,10650,10650,10650,10650,0
20240912,101200,52650770,10650,10650,10650,10650,0
20240912,101100,52650770,10650,10650,10650,10650,0
20240912,101000,52650770,10650,10650,10650,10650,1
20240912,100900,52640120,10640,10640,10640,10640,0
20240912,100800,52640120,10640,10640,10640,10640,0
20240912,100700,52640120,10640,10640,10640,10640,0
20240912,100600,52640120,10640,10640,10640,10640,0
20240912,100500,52640120,10640,10640,10640,10640,0
20240912,100400,52640120,10640,10640,10640,10640,0
20240912,100300,52640120,10640,10640,10640,10640,0
20240912,100200,52640120,10640,10640,10640,10640,3
20240912,100100,52608200,10680,10680,10680,10680,0
20240912,100000,52608200,10680,10680,10680,10680,1
20240912,095900,52597520,10650,10650,10650,10650,0
20240912,095800,52597520,10650,10650,10650,10650,0
20240912,095700,52597520,10650,10640,10650,10640,69
20240912,095600,51862720,10620,10620,10620,10620,49
20240912,095500,51342340,10630,10640,10640,10630,15
20240912,095400,51182790,10650,10650,10650,10650,0
20240912,095300,51182790,10650,10650,10650,10650,0
20240912,095200,51182790,10650,10650,10650,10650,18
20240912,095100,50991090,10650,10650,10650,10650,141
20240912,095000,49489440,10650,10650,10650,10650,0
20240912,094900,49489440,10650,10650,10650,10650,28
20240912,094800,49191240,10680,10580,10690,10580,62
20240912,094700,48530520,10590,10550,10590,10550,27
20240912,094600,48244680,10540,10600,10600,10470,1114
20240912,094500,36518610,10610,10610,10610,10610,0
20240912,094400,36518610,10610,10610,10610,10610,0
20240912,094300,36518610,10610,10610,10610,10610,2
20240912,094200,36497390,10620,10620,10620,10620,0
20240912,094100,36497390,10620,10620,10620,10620,1
20240912,094000,36486770,10620,10620,10620,10620,5
20240912,093900,36433670,10620,10620,10620,10620,1
20240912,093800,36423050,10620,10620,10620,10620,1
20240912,093700,36412430,10600,10600,10600,10600,0
20240912,093600,36412430,10600,10600,10600,10600,0
20240912,093500,36412430,10600,10600,10600,10590,686
20240912,093400,29144240,10580,10580,10580,10580,0
20240912,093300,29144240,10580,10580,10580,10580,0
20240912,093200,29144240,10580,10610,10610,10580,242
20240912,093100,26580690,10620,10620,10620,10620,31
20240912,093000,26251470,10630,10630,10630,10630,0
20240912,092900,26251470,10630,10630,10630,10630,0
20240912,092800,26251470,10630,10660,10660,10630,300
20240912,092700,23058210,10710,10710,10710,10710,0
20240912,092600,23058210,10710,10710,10710,10710,0
20240912,092500,23058210,10710,10710,10710,10710,0
20240912,092400,23058210,10710,10710,10710,10710,0
20240912,092300,23058210,10710,10710,10710,10710,21
20240912,092200,22833300,10710,10710,10710,10710,0
20240912,092100,22833300,10710,10710,10710,10710,0
20240912,092000,22833300,10710,10700,10710,10700,97
20240912,091900,21794440,10700,10700,10700,10700,0
20240912,091800,21794440,10700,10700,10700,10700,1
20240912,091700,21783740,10700,10700,10700,10700,0
20240912,091600,21783740,10700,10700,10700,10700,75
20240912,091500,20981240,10630,10630,10630,10630,0
20240912,091400,20981240,10630,10630,10630,10630,300
20240912,091300,17792240,10620,10620,10620,10620,0
20240912,091200,17792240,10620,10620,10620,10620,1
20240912,091100,17781620,10710,10670,10710,10670,181
20240912,091000,15848590,10670,10670,10670,10670,0
20240912,090900,15848590,10670,10670,10670,10670,0
20240912,090800,15848590,10670,10670,10670,10670,0
20240912,090700,15848590,10670,10590,10670,10590,42
20240912,090600,15400530,10590,10590,10590,10590,0
20240912,090500,15400530,10590,10590,10590,10590,4
20240912,090400,15358170,10600,10600,10600,10600,10
20240912,090300,15252170,10590,10590,10590,10590,2
20240912,090200,15230990,10550,10550,10550,10550,0
20240912,090100,15230990,10550,10600,10600,10450,509
20240912,090000,9887840,10710,10760,10770,10710,920